Market data

Select a section

Seraphim Space Investment Trust

(SSIT)
Sector: Closed End Investments
82.00p
0.00p 0.00
Last updated: 11:19:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 81.00p 82.00p 80.00p 82.00p 407,989
16/07/2025 78.00p 81.80p 77.60p 81.60p 486,526
15/07/2025 79.80p 80.48p 78.27p 79.40p 424,675
14/07/2025 79.40p 81.00p 78.16p 80.00p 363,996
11/07/2025 79.40p 79.80p 77.40p 79.40p 232,057
10/07/2025 79.40p 79.40p 76.22p 79.00p 395,546
09/07/2025 80.80p 82.80p 76.45p 76.80p 1,242,558
08/07/2025 82.20p 84.00p 79.80p 81.00p 694,502
07/07/2025 84.00p 84.00p 82.00p 82.00p 618,047
04/07/2025 84.00p 84.00p 83.20p 83.60p 694,656
03/07/2025 84.40p 86.00p 82.62p 83.40p 630,695
02/07/2025 86.40p 87.24p 84.20p 85.80p 727,622
01/07/2025 85.40p 86.60p 84.00p 86.20p 567,851
30/06/2025 83.80p 88.40p 83.00p 85.60p 1,456,323
27/06/2025 78.00p 85.00p 76.12p 85.00p 1,100,181
26/06/2025 75.80p 77.00p 73.40p 77.00p 920,044
25/06/2025 76.00p 76.00p 73.20p 75.00p 415,183
24/06/2025 75.00p 76.00p 72.20p 76.00p 365,978
23/06/2025 73.00p 74.40p 72.40p 73.80p 169,507
20/06/2025 73.00p 73.80p 71.80p 73.60p 733,561
19/06/2025 72.20p 74.03p 72.00p 73.60p 172,208
18/06/2025 73.60p 73.60p 71.80p 72.40p 252,926
17/06/2025 73.00p 73.80p 72.00p 73.60p 236,369
16/06/2025 74.40p 75.20p 72.00p 72.60p 342,274
13/06/2025 72.20p 75.20p 72.20p 73.80p 189,775
12/06/2025 73.00p 75.80p 73.00p 74.00p 1,218,062
11/06/2025 72.00p 74.01p 72.00p 73.00p 801,999
10/06/2025 72.00p 72.60p 71.40p 71.80p 1,460,804
09/06/2025 72.40p 72.60p 70.53p 72.00p 1,069,954
06/06/2025 72.00p 72.40p 71.20p 72.00p 495,986
05/06/2025 72.60p 72.80p 71.26p 72.60p 728,431
04/06/2025 73.40p 74.40p 71.56p 72.60p 1,469,747
03/06/2025 72.20p 74.40p 71.83p 73.40p 258,369
02/06/2025 74.60p 74.60p 71.60p 72.00p 788,569
30/05/2025 73.00p 73.80p 72.00p 73.40p 640,147
29/05/2025 72.40p 74.60p 72.00p 73.00p 638,142
28/05/2025 73.20p 75.60p 71.20p 73.00p 943,526
27/05/2025 69.00p 74.08p 69.00p 72.40p 961,088
26/05/2025 66.00p 72.60p 65.20p 69.60p 942,974
23/05/2025 66.00p 72.60p 65.20p 69.60p 942,974
22/05/2025 64.40p 66.00p 63.60p 66.00p 452,705
21/05/2025 64.00p 65.00p 61.40p 65.00p 220,808
20/05/2025 62.00p 64.00p 61.54p 63.80p 336,615
19/05/2025 60.60p 62.00p 60.60p 61.80p 922,793
16/05/2025 60.80p 62.00p 59.40p 62.00p 477,317
15/05/2025 60.40p 60.80p 58.54p 60.40p 219,076
14/05/2025 58.40p 61.00p 57.52p 58.00p 423,043
13/05/2025 58.20p 61.00p 58.00p 58.30p 486,019
12/05/2025 54.00p 63.00p 52.00p 59.10p 1,550,169
09/05/2025 53.40p 53.94p 51.80p 52.20p 104,381
08/05/2025 52.60p 53.40p 50.80p 52.60p 181,693
07/05/2025 50.80p 54.00p 50.80p 52.60p 400,637
06/05/2025 53.40p 53.60p 51.45p 53.60p 146,170
05/05/2025 52.00p 53.00p 52.00p 52.00p 172,946
02/05/2025 52.00p 53.00p 52.00p 52.00p 172,946
01/05/2025 53.00p 53.00p 51.20p 52.00p 197,566
30/04/2025 52.60p 53.00p 51.20p 51.80p 252,088
29/04/2025 51.00p 52.80p 50.20p 52.80p 483,026
28/04/2025 51.00p 51.60p 49.50p 50.40p 851,433
25/04/2025 51.00p 51.60p 51.00p 51.00p 266,215
24/04/2025 51.80p 52.80p 51.00p 51.00p 603,739
23/04/2025 51.80p 52.80p 51.40p 52.20p 803,967
22/04/2025 50.00p 52.80p 49.30p 51.80p 1,235,146
21/04/2025 50.00p 51.60p 49.58p 50.00p 1,212,889
18/04/2025 50.00p 51.60p 49.58p 50.00p 1,212,889
17/04/2025 50.00p 51.60p 49.58p 50.00p 1,212,889
16/04/2025 50.00p 51.80p 49.05p 49.20p 457,597
15/04/2025 50.00p 51.60p 49.32p 49.80p 172,080
14/04/2025 50.00p 50.80p 49.10p 49.90p 152,968
11/04/2025 50.00p 50.20p 49.00p 49.00p 249,753
10/04/2025 50.00p 50.80p 49.10p 49.60p 438,696
09/04/2025 50.00p 50.00p 47.70p 48.80p 182,611
08/04/2025 49.20p 50.00p 48.60p 50.00p 893,295
07/04/2025 49.00p 49.95p 44.80p 48.00p 811,867
04/04/2025 50.00p 50.00p 49.00p 50.00p 714,976
03/04/2025 52.00p 52.00p 49.25p 49.70p 1,143,796
02/04/2025 55.40p 56.20p 49.25p 51.00p 769,068
01/04/2025 55.00p 57.40p 54.39p 54.80p 551,716
31/03/2025 57.60p 57.60p 55.20p 55.20p 374,929
28/03/2025 57.40p 57.40p 56.00p 56.00p 435,438
27/03/2025 58.00p 58.80p 56.38p 56.60p 264,016
26/03/2025 57.60p 59.74p 56.60p 56.80p 553,039
25/03/2025 57.60p 59.80p 57.60p 58.00p 471,866
24/03/2025 60.00p 60.00p 57.20p 57.40p 1,094,023
21/03/2025 59.00p 59.80p 58.00p 58.00p 331,637
20/03/2025 59.80p 61.80p 59.60p 60.00p 412,582
19/03/2025 60.00p 61.00p 59.00p 59.80p 334,716
18/03/2025 60.40p 61.60p 59.60p 60.20p 412,053
17/03/2025 61.40p 62.00p 60.40p 61.00p 983,175
14/03/2025 58.00p 63.00p 55.80p 61.40p 2,323,938
13/03/2025 53.60p 57.95p 52.00p 55.00p 783,928
12/03/2025 51.20p 53.60p 52.00p 52.80p 180,876
11/03/2025 51.20p 53.60p 51.20p 52.60p 349,128
10/03/2025 51.20p 53.60p 51.20p 51.60p 312,244
07/03/2025 53.40p 53.80p 51.34p 53.40p 366,508
06/03/2025 53.20p 55.40p 51.20p 52.10p 202,663
05/03/2025 55.00p 55.60p 53.00p 53.00p 207,119
04/03/2025 57.00p 58.17p 53.60p 54.00p 442,170
03/03/2025 58.40p 58.40p 56.80p 57.70p 279,850
28/02/2025 58.00p 58.80p 56.50p 57.00p 1,209,139
27/02/2025 58.20p 59.20p 56.65p 59.20p 404,295
26/02/2025 58.80p 58.80p 56.00p 56.90p 220,776
25/02/2025 58.80p 59.40p 56.60p 59.00p 688,755
24/02/2025 53.80p 58.40p 53.80p 58.40p 266,223
21/02/2025 51.40p 56.00p 51.40p 54.80p 1,269,071
20/02/2025 50.40p 52.00p 49.20p 52.00p 798,178
19/02/2025 49.70p 51.40p 49.50p 50.00p 465,852
18/02/2025 51.80p 52.00p 49.68p 51.60p 283,106
17/02/2025 51.80p 52.00p 50.00p 51.80p 287,108
14/02/2025 51.00p 51.80p 50.00p 50.90p 153,546
13/02/2025 50.60p 52.60p 50.60p 51.00p 297,228
12/02/2025 51.20p 52.80p 50.60p 50.80p 178,764
11/02/2025 52.00p 52.00p 51.00p 51.40p 271,183
10/02/2025 52.20p 52.40p 50.20p 51.30p 271,381
07/02/2025 51.00p 52.40p 50.20p 52.40p 301,938
06/02/2025 52.00p 52.00p 50.20p 50.50p 76,580
05/02/2025 51.80p 51.80p 50.00p 50.50p 162,724
04/02/2025 51.00p 52.00p 50.04p 51.00p 171,160
03/02/2025 51.00p 52.00p 50.19p 51.00p 534,882
31/01/2025 52.00p 52.00p 50.20p 51.00p 550,051
30/01/2025 50.60p 52.00p 50.20p 51.00p 295,811
29/01/2025 51.40p 52.00p 50.60p 51.20p 107,626
28/01/2025 51.40p 52.80p 50.60p 51.20p 368,945
27/01/2025 52.40p 52.60p 51.40p 52.00p 146,638
24/01/2025 51.20p 53.00p 51.20p 53.00p 86,833
23/01/2025 52.40p 52.40p 51.40p 52.40p 166,516
22/01/2025 52.00p 52.80p 51.40p 51.80p 358,757
21/01/2025 52.00p 52.80p 51.60p 52.20p 334,239
20/01/2025 52.00p 53.80p 51.60p 51.70p 103,399

Market data

Select a section