Market data

Select a section

Seraphim Space Investment Trust

(SSIT)
Sector: Closed End Investments
59.20p
3.00p 5.34
Last updated: 13:28:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 55.20p 57.40p 55.00p 54.40p 268,742
21/11/2024 54.80p 55.20p 54.01p 54.40p 261,333
20/11/2024 55.00p 55.00p 54.00p 55.00p 87,274
19/11/2024 54.00p 55.00p 53.97p 55.00p 291,766
18/11/2024 54.20p 55.00p 52.80p 54.80p 222,236
15/11/2024 52.00p 53.89p 51.40p 52.80p 834,347
14/11/2024 51.00p 52.80p 50.00p 52.80p 238,574
13/11/2024 49.90p 51.86p 49.80p 50.70p 216,375
12/11/2024 49.80p 50.80p 49.37p 50.70p 309,179
11/11/2024 48.90p 50.60p 47.50p 49.85p 459,725
08/11/2024 47.70p 48.90p 47.70p 47.70p 279,697
07/11/2024 49.70p 49.80p 47.40p 47.60p 440,949
06/11/2024 47.50p 49.70p 47.00p 48.20p 542,940
05/11/2024 46.80p 49.00p 46.45p 46.50p 102,226
04/11/2024 48.10p 49.50p 46.95p 47.10p 72,716
01/11/2024 47.40p 48.00p 46.40p 46.80p 187,350
31/10/2024 47.50p 48.43p 46.40p 46.50p 70,884
30/10/2024 48.00p 48.90p 46.30p 48.55p 393,630
29/10/2024 48.00p 49.10p 47.84p 48.55p 276,066
28/10/2024 48.00p 49.40p 46.60p 47.60p 255,125
25/10/2024 46.20p 49.40p 46.20p 47.00p 140,529
24/10/2024 48.00p 49.00p 46.89p 48.00p 508,903
23/10/2024 47.90p 49.50p 46.80p 48.00p 215,665
22/10/2024 47.40p 48.51p 46.50p 47.00p 351,268
21/10/2024 49.40p 51.20p 47.50p 47.65p 312,815
18/10/2024 50.40p 50.60p 48.68p 49.60p 116,077
17/10/2024 50.00p 50.60p 49.00p 49.00p 225,608
16/10/2024 50.00p 51.00p 49.30p 49.55p 168,983
15/10/2024 50.00p 52.40p 49.30p 49.95p 457,526
14/10/2024 51.40p 52.40p 49.72p 50.65p 553,850
11/10/2024 51.80p 52.40p 51.40p 51.80p 167,189
10/10/2024 51.40p 53.00p 51.40p 52.40p 178,032
09/10/2024 52.80p 52.80p 51.40p 52.00p 137,202
08/10/2024 51.60p 52.80p 51.20p 51.20p 65,859
07/10/2024 51.60p 52.48p 51.60p 51.60p 153,123
04/10/2024 55.00p 53.00p 51.60p 52.20p 63,868
03/10/2024 55.00p 55.00p 51.60p 51.80p 241,202
02/10/2024 54.40p 53.70p 52.60p 53.70p 156,817
01/10/2024 54.40p 54.80p 52.40p 53.70p 146,605
30/09/2024 52.40p 53.70p 52.62p 53.70p 31,207
27/09/2024 52.40p 53.51p 52.40p 52.40p 168,166
26/09/2024 54.80p 55.00p 52.80p 54.10p 260,089
25/09/2024 54.80p 54.80p 52.40p 52.80p 89,847
24/09/2024 54.80p 54.80p 52.60p 53.70p 248,237
23/09/2024 53.40p 54.06p 52.43p 53.60p 84,713
20/09/2024 53.40p 53.40p 52.40p 52.40p 72,954
19/09/2024 54.80p 54.80p 52.40p 53.60p 123,644
18/09/2024 54.40p 54.80p 52.78p 53.40p 204,141
17/09/2024 54.20p 57.00p 54.01p 54.20p 81,505
16/09/2024 54.60p 56.30p 53.80p 53.80p 67,425
13/09/2024 54.00p 57.00p 54.00p 55.00p 292,108
12/09/2024 56.00p 55.80p 54.20p 55.30p 113,864
11/09/2024 56.00p 57.00p 54.20p 55.60p 42,053
10/09/2024 54.00p 57.00p 54.00p 55.60p 124,089
09/09/2024 56.80p 57.00p 54.00p 55.00p 71,992
06/09/2024 54.60p 57.00p 54.00p 54.80p 129,882
05/09/2024 55.00p 57.40p 54.93p 55.00p 134,628
04/09/2024 57.00p 57.40p 54.35p 56.60p 46,409
03/09/2024 57.00p 57.20p 55.20p 57.20p 92,994
02/09/2024 56.40p 56.22p 54.75p 54.00p 101,843
30/08/2024 56.40p 56.40p 54.00p 54.00p 130,985
29/08/2024 55.00p 56.40p 55.08p 55.30p 16,972
28/08/2024 55.00p 56.20p 54.00p 55.10p 93,443
27/08/2024 55.00p 55.40p 54.00p 55.40p 167,055
26/08/2024 54.00p 55.20p 54.00p 54.00p 239,563
23/08/2024 54.00p 55.20p 54.00p 54.00p 239,563
22/08/2024 54.00p 55.20p 54.00p 54.00p 239,563
21/08/2024 53.80p 55.20p 53.79p 54.60p 151,859
20/08/2024 50.80p 53.80p 49.45p 53.40p 517,108
19/08/2024 49.90p 50.56p 48.10p 49.40p 310,348
16/08/2024 49.00p 49.88p 48.95p 48.95p 207,371
15/08/2024 49.00p 50.00p 47.66p 48.65p 414,798
14/08/2024 48.80p 50.60p 48.45p 48.45p 222,635
13/08/2024 50.00p 50.15p 48.80p 49.35p 190,579
12/08/2024 50.00p 50.22p 49.00p 49.40p 74,616
09/08/2024 49.50p 50.60p 48.70p 49.00p 154,427
08/08/2024 50.00p 50.80p 48.71p 49.30p 109,220
07/08/2024 50.00p 50.80p 49.00p 49.00p 383,011
06/08/2024 50.00p 50.80p 48.81p 49.35p 281,111
05/08/2024 51.80p 53.00p 45.70p 49.50p 839,712
02/08/2024 52.00p 54.80p 51.05p 53.00p 142,164
01/08/2024 53.00p 55.40p 52.02p 52.80p 289,517
31/07/2024 53.00p 56.20p 52.80p 55.00p 287,373
30/07/2024 56.00p 56.00p 52.52p 54.50p 207,529
29/07/2024 55.20p 58.60p 53.99p 54.50p 156,618
26/07/2024 55.20p 59.00p 55.00p 56.00p 133,276
25/07/2024 57.00p 58.00p 56.00p 56.00p 56,020
24/07/2024 58.00p 59.80p 57.00p 57.00p 77,836
23/07/2024 58.20p 61.80p 58.00p 59.40p 653,358
22/07/2024 58.60p 61.80p 58.60p 58.60p 38,206
19/07/2024 59.80p 62.00p 59.20p 59.30p 14,055
18/07/2024 59.80p 61.80p 58.20p 61.00p 123,898
17/07/2024 61.80p 62.00p 58.20p 60.60p 204,517
16/07/2024 62.00p 62.00p 58.20p 61.80p 99,316
15/07/2024 62.00p 62.00p 58.20p 62.00p 103,131
12/07/2024 60.20p 61.73p 60.07p 60.10p 53,627
11/07/2024 62.00p 60.86p 60.04p 60.10p 23,640
10/07/2024 62.00p 62.00p 58.20p 60.10p 100,052
09/07/2024 60.00p 62.00p 58.20p 60.10p 39,435
08/07/2024 60.00p 61.60p 58.60p 60.00p 50,055
05/07/2024 61.00p 62.49p 60.60p 60.60p 275,437
04/07/2024 61.00p 62.60p 61.00p 62.60p 178,770
03/07/2024 60.20p 62.00p 59.46p 61.00p 146,563
02/07/2024 55.60p 61.40p 55.60p 60.60p 276,717
01/07/2024 57.80p 59.60p 55.40p 59.60p 176,437
28/06/2024 54.00p 57.80p 52.00p 54.60p 667,118
27/06/2024 51.60p 55.00p 51.60p 54.80p 194,680
26/06/2024 52.40p 55.60p 51.49p 52.80p 265,341
25/06/2024 55.60p 55.60p 53.00p 54.30p 297,810
24/06/2024 55.60p 55.80p 52.40p 55.80p 76,911
21/06/2024 53.00p 55.80p 51.60p 55.60p 238,716
20/06/2024 58.00p 60.40p 53.00p 54.30p 642,296
19/06/2024 59.20p 61.60p 58.00p 58.90p 197,047
18/06/2024 59.20p 62.40p 58.60p 60.00p 155,323
17/06/2024 60.60p 62.80p 59.00p 60.60p 178,752
14/06/2024 60.20p 62.62p 59.25p 60.20p 169,938
13/06/2024 63.80p 65.80p 60.22p 60.60p 261,054
12/06/2024 66.60p 66.60p 63.80p 63.80p 181,493
11/06/2024 66.00p 66.60p 65.00p 65.50p 127,122
10/06/2024 66.00p 67.00p 66.00p 66.00p 1,074,529
07/06/2024 67.40p 67.79p 66.00p 66.70p 482,649
06/06/2024 67.40p 69.00p 66.60p 67.00p 145,879
05/06/2024 65.00p 69.00p 64.60p 68.00p 831,882
04/06/2024 64.00p 66.60p 64.00p 65.10p 154,261
03/06/2024 66.60p 66.60p 62.60p 65.30p 303,254
31/05/2024 66.20p 66.20p 64.61p 66.20p 113,923
30/05/2024 61.00p 65.60p 60.20p 64.60p 534,993
29/05/2024 61.20p 64.60p 61.00p 62.60p 252,237
28/05/2024 61.20p 63.40p 61.20p 62.60p 49,526
27/05/2024 62.00p 63.10p 61.20p 61.20p 540,925

Market data

Select a section