Slingsby H.C (SLNG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Slingsby H.C

Date Open High Low Close* Volume
14/02/2018 92.50p 92.50p 92.50p 92.50p 0
13/02/2018 92.50p 92.50p 92.50p 92.50p 0
12/02/2018 92.50p 92.50p 92.50p 92.50p 0
09/02/2018 92.50p 92.50p 92.50p 92.50p 0
08/02/2018 92.50p 92.50p 92.50p 92.50p 0
07/02/2018 92.50p 95.00p 92.50p 92.50p 25
06/02/2018 92.50p 100.00p 92.50p 92.50p 0
05/02/2018 100.00p 100.00p 100.00p 100.00p 0
02/02/2018 100.00p 100.00p 100.00p 100.00p 0
01/02/2018 100.00p 100.00p 100.00p 100.00p 0
31/01/2018 100.00p 100.00p 100.00p 100.00p 0
30/01/2018 100.00p 100.00p 90.00p 100.00p 364
29/01/2018 100.00p 100.00p 100.00p 100.00p 0
26/01/2018 100.00p 100.00p 100.00p 100.00p 0
25/01/2018 100.00p 100.00p 100.00p 100.00p 0
24/01/2018 100.00p 100.00p 100.00p 100.00p 0
23/01/2018 100.00p 100.00p 100.00p 100.00p 0
22/01/2018 100.00p 100.00p 100.00p 100.00p 0
19/01/2018 100.00p 100.00p 100.00p 100.00p 0
18/01/2018 100.00p 100.00p 100.00p 100.00p 0
17/01/2018 100.00p 100.00p 100.00p 100.00p 0
16/01/2018 100.00p 100.00p 100.00p 100.00p 0
15/01/2018 100.00p 100.00p 100.00p 100.00p 0
12/01/2018 100.00p 100.00p 90.00p 100.00p 160
11/01/2018 100.00p 100.00p 90.00p 100.00p 259
10/01/2018 100.00p 100.00p 100.00p 100.00p 0
09/01/2018 100.00p 100.00p 100.00p 100.00p 0
08/01/2018 100.00p 100.00p 90.00p 100.00p 500
05/01/2018 100.00p 106.70p 100.00p 100.00p 182
04/01/2018 100.00p 100.00p 100.00p 100.00p 0
03/01/2018 100.00p 100.00p 100.00p 100.00p 0
02/01/2018 100.00p 100.00p 100.00p 100.00p 0
29/12/2017 100.00p 100.00p 100.00p 100.00p 0
28/12/2017 100.00p 100.00p 100.00p 100.00p 0
27/12/2017 100.00p 100.00p 90.00p 100.00p 290
22/12/2017 100.00p 100.00p 90.00p 100.00p 55
21/12/2017 100.00p 100.00p 90.00p 100.00p 120
20/12/2017 100.00p 100.00p 100.00p 100.00p 0
19/12/2017 100.00p 100.00p 100.00p 100.00p 0
18/12/2017 107.50p 100.00p 100.00p 100.00p 0
15/12/2017 100.00p 100.00p 100.00p 100.00p 0
14/12/2017 100.00p 100.00p 90.00p 100.00p 273
13/12/2017 100.00p 100.00p 100.00p 100.00p 0
12/12/2017 105.00p 105.00p 96.00p 100.00p 1273
11/12/2017 105.00p 105.00p 105.00p 105.00p 0
08/12/2017 105.00p 105.00p 105.00p 105.00p 0
07/12/2017 105.00p 106.70p 105.00p 105.00p 47
06/12/2017 105.00p 105.00p 105.00p 105.00p 0
05/12/2017 105.00p 105.00p 105.00p 105.00p 0
04/12/2017 105.00p 105.00p 105.00p 105.00p 0
01/12/2017 105.00p 105.00p 105.00p 105.00p 0
30/11/2017 105.00p 105.00p 105.00p 105.00p 0
29/11/2017 105.00p 105.00p 105.00p 105.00p 0
28/11/2017 105.00p 105.00p 105.00p 105.00p 0
27/11/2017 105.00p 105.00p 105.00p 105.00p 0
24/11/2017 105.00p 105.00p 105.00p 105.00p 0
23/11/2017 105.00p 107.00p 105.00p 105.00p 500
22/11/2017 105.00p 105.00p 105.00p 105.00p 0
21/11/2017 105.00p 105.00p 105.00p 105.00p 0
20/11/2017 105.00p 117.50p 102.00p 105.00p 590
17/11/2017 105.00p 105.00p 105.00p 105.00p 0
16/11/2017 105.00p 110.00p 102.00p 105.00p 518
15/11/2017 105.00p 105.00p 105.00p 105.00p 0
14/11/2017 105.00p 105.00p 105.00p 105.00p 0
13/11/2017 105.00p 105.00p 105.00p 105.00p 0
10/11/2017 112.50p 112.50p 92.00p 105.00p 2572
09/11/2017 112.50p 112.50p 107.50p 112.50p 0
08/11/2017 112.50p 112.50p 112.50p 112.50p 0
07/11/2017 112.50p 117.45p 100.00p 112.50p 1860
06/11/2017 112.50p 112.50p 112.50p 112.50p 0
03/11/2017 112.50p 112.50p 112.50p 112.50p 0
02/11/2017 112.50p 112.50p 112.50p 112.50p 0
01/11/2017 112.50p 112.50p 112.50p 112.50p 0
31/10/2017 112.50p 112.50p 112.50p 112.50p 0
30/10/2017 112.50p 112.50p 112.50p 112.50p 0
27/10/2017 112.50p 112.50p 112.50p 112.50p 0
26/10/2017 112.50p 112.50p 100.00p 112.50p 716
25/10/2017 112.50p 112.50p 112.50p 112.50p 0
24/10/2017 112.50p 112.50p 102.50p 112.50p 3500
23/10/2017 112.50p 112.50p 112.50p 112.50p 0
20/10/2017 112.50p 124.00p 112.50p 112.50p 193
19/10/2017 112.50p 112.50p 112.50p 112.50p 0
18/10/2017 112.50p 112.50p 112.50p 112.50p 0
17/10/2017 112.50p 112.50p 112.50p 112.50p 0
16/10/2017 112.50p 124.00p 112.50p 112.50p 15
13/10/2017 112.50p 112.50p 112.50p 112.50p 0
12/10/2017 112.50p 112.50p 112.50p 112.50p 0
11/10/2017 112.50p 112.50p 112.50p 112.50p 0
10/10/2017 112.50p 112.50p 112.50p 112.50p 0
09/10/2017 112.50p 112.50p 112.50p 112.50p 0
06/10/2017 112.50p 112.50p 107.50p 112.50p 0
05/10/2017 112.50p 112.50p 112.50p 112.50p 19
04/10/2017 112.50p 112.50p 112.50p 112.50p 168
03/10/2017 112.50p 112.50p 112.50p 112.50p 0
02/10/2017 100.00p 112.50p 100.00p 112.50p 2607
29/09/2017 100.00p 100.00p 100.00p 100.00p 0
28/09/2017 100.00p 100.00p 100.00p 100.00p 0
27/09/2017 100.00p 100.00p 100.00p 100.00p 0
26/09/2017 100.00p 100.00p 100.00p 100.00p 100
25/09/2017 100.00p 100.00p 100.00p 100.00p 0
22/09/2017 110.00p 110.00p 100.00p 100.00p 726
21/09/2017 110.00p 110.00p 110.00p 110.00p 0
20/09/2017 110.00p 110.00p 110.00p 110.00p 0
19/09/2017 120.00p 120.00p 110.00p 110.00p 1000
18/09/2017 120.00p 120.00p 120.00p 120.00p 15
15/09/2017 125.00p 125.00p 120.00p 120.00p 2200
14/09/2017 127.50p 127.50p 125.00p 125.00p 1690
13/09/2017 130.00p 142.50p 127.50p 127.50p 8381
12/09/2017 130.00p 130.00p 125.00p 130.00p 78
11/09/2017 120.00p 125.00p 120.00p 125.00p 3086
08/09/2017 120.00p 120.00p 120.00p 120.00p 47
07/09/2017 120.00p 120.00p 120.00p 120.00p 18
06/09/2017 120.00p 120.00p 120.00p 120.00p 965
05/09/2017 120.00p 120.00p 117.50p 120.00p 0
04/09/2017 120.00p 120.00p 120.00p 120.00p 1226
01/09/2017 120.00p 120.00p 120.00p 120.00p 0
31/08/2017 120.00p 120.00p 120.00p 120.00p 606
30/08/2017 120.00p 120.00p 120.00p 120.00p 277
29/08/2017 120.00p 120.00p 120.00p 120.00p 24
25/08/2017 120.00p 120.00p 120.00p 120.00p 1136
24/08/2017 120.00p 120.00p 120.00p 120.00p 483
23/08/2017 112.50p 155.00p 112.50p 120.00p 23271
22/08/2017 117.50p 117.50p 112.50p 112.50p 2254
21/08/2017 135.00p 135.00p 117.50p 117.50p 6829
18/08/2017 105.00p 162.50p 105.00p 135.00p 28708
17/08/2017 122.50p 122.50p 105.00p 105.00p 5151
16/08/2017 135.00p 135.00p 120.00p 122.50p 7412
15/08/2017 100.00p 187.50p 100.00p 135.00p 84308
14/08/2017 135.00p 135.00p 100.00p 100.00p 6767
11/08/2017 165.00p 165.00p 122.50p 135.00p 15077
10/08/2017 52.50p 317.50p 47.50p 165.00p 156669
09/08/2017 47.50p 47.50p 47.50p 47.50p 0
08/08/2017 47.50p 47.50p 47.50p 47.50p 0
07/08/2017 47.50p 47.50p 47.50p 47.50p 40
04/08/2017 47.50p 47.50p 47.50p 47.50p 0
03/08/2017 47.50p 47.50p 47.50p 47.50p 0
02/08/2017 47.50p 47.50p 47.50p 47.50p 0
01/08/2017 47.50p 47.50p 47.50p 47.50p 0
31/07/2017 47.50p 47.50p 47.50p 47.50p 0
28/07/2017 47.50p 47.50p 47.50p 47.50p 0
27/07/2017 47.50p 47.50p 47.50p 47.50p 0
26/07/2017 47.50p 47.50p 47.50p 47.50p 0
25/07/2017 47.50p 47.50p 47.50p 47.50p 0
24/07/2017 47.50p 47.50p 47.50p 47.50p 0
21/07/2017 47.50p 47.50p 47.50p 47.50p 0
20/07/2017 47.50p 47.50p 47.50p 47.50p 0
19/07/2017 47.50p 47.50p 47.50p 47.50p 0
18/07/2017 47.50p 47.50p 47.50p 47.50p 0
17/07/2017 47.50p 47.50p 47.50p 47.50p 0
14/07/2017 47.50p 47.50p 47.50p 47.50p 0
13/07/2017 47.50p 47.50p 47.50p 47.50p 0
12/07/2017 47.50p 47.50p 47.50p 47.50p 0
11/07/2017 47.50p 47.50p 47.50p 47.50p 0
10/07/2017 47.50p 47.50p 47.50p 47.50p 0
07/07/2017 47.50p 47.50p 47.50p 47.50p 0
06/07/2017 47.50p 47.50p 47.50p 47.50p 40
05/07/2017 47.50p 47.50p 47.50p 47.50p 0
04/07/2017 47.50p 47.50p 47.50p 47.50p 0
03/07/2017 47.50p 47.50p 47.50p 47.50p 0
30/06/2017 47.50p 47.50p 47.50p 47.50p 0
29/06/2017 47.50p 47.50p 47.50p 47.50p 0
28/06/2017 47.50p 47.50p 45.00p 47.50p 0
27/06/2017 45.00p 45.00p 45.00p 45.00p 0
26/06/2017 45.00p 45.00p 45.00p 45.00p 0
23/06/2017 45.00p 47.50p 45.00p 45.00p 0
22/06/2017 45.00p 45.00p 45.00p 45.00p 0
21/06/2017 45.00p 45.00p 45.00p 45.00p 0
20/06/2017 45.00p 45.00p 45.00p 45.00p 0
19/06/2017 45.00p 45.00p 45.00p 45.00p 0
16/06/2017 45.00p 45.00p 45.00p 45.00p 0
15/06/2017 45.00p 45.00p 42.50p 45.00p 0
14/06/2017 45.00p 45.00p 45.00p 45.00p 0
13/06/2017 45.00p 45.00p 45.00p 45.00p 0
12/06/2017 45.00p 47.50p 45.00p 45.00p 0
09/06/2017 45.00p 45.00p 45.00p 45.00p 0
08/06/2017 45.00p 45.00p 45.00p 45.00p 0
07/06/2017 45.00p 53.00p 35.50p 45.00p 328
06/06/2017 45.00p 45.00p 45.00p 45.00p 0
05/06/2017 45.00p 45.00p 45.00p 45.00p 0
02/06/2017 45.00p 45.00p 45.00p 45.00p 0
01/06/2017 42.50p 45.00p 45.00p 45.00p 0
31/05/2017 45.00p 55.00p 45.00p 45.00p 1800
30/05/2017 45.00p 45.00p 42.50p 45.00p 0
26/05/2017 45.00p 45.00p 45.00p 45.00p 0
25/05/2017 45.00p 45.00p 35.20p 45.00p 506
24/05/2017 45.00p 45.00p 45.00p 45.00p 0
23/05/2017 45.00p 45.00p 45.00p 45.00p 0
22/05/2017 45.00p 47.50p 45.00p 45.00p 0
19/05/2017 45.00p 45.00p 45.00p 45.00p 0
18/05/2017 45.00p 47.50p 45.00p 45.00p 0
17/05/2017 45.00p 45.00p 45.00p 45.00p 0
16/05/2017 45.00p 45.00p 45.00p 45.00p 0
15/05/2017 45.00p 45.00p 45.00p 45.00p 0
12/05/2017 45.00p 45.00p 45.00p 45.00p 0
11/05/2017 45.00p 45.00p 45.00p 45.00p 0
10/05/2017 45.00p 45.00p 45.00p 45.00p 0
09/05/2017 45.00p 45.00p 45.00p 45.00p 0
08/05/2017 45.00p 47.50p 39.70p 45.00p 500
05/05/2017 45.00p 54.00p 39.40p 45.00p 385
04/05/2017 37.50p 50.00p 37.50p 45.00p 440

*Close Price adjusted for both dividends and splits