Seraphim Space Investment Trust Plc (SSIT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.8 | -8.16326530612 | 58.8 | 59.4 | 53.6 | 572266 | 57.85097462 | DE |
| 4 | 3 | 5.88235294118 | 51 | 59.4 | 49.4 | 405767 | 54.38921987 | DE |
| 12 | -5.2 | -8.78378378378 | 59.2 | 60 | 49.4 | 288800 | 54.11743501 | DE |
| 26 | -3 | -5.26315789474 | 57 | 61 | 46.2 | 268119 | 53.65831513 | DE |
| 52 | 2.2 | 4.2471042471 | 51.8 | 72.8 | 45.9 | 294055 | 56.06683018 | DE |
| 156 | -51.2 | -48.6692015209 | 105.2 | 112.2 | 26 | 310728 | 52.86163011 | DE |
| 260 | -51 | -48.5714285714 | 105 | 132.6 | 26 | 322504 | 66.05237802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 57.7 | 0.7 | 1.23 | 58.4 | 58.4 | 56.8 | 279849 |
| 1740763800 | 57 | -2.2 | -3.72 | 58 | 58 | 57 | 1209138 |
| 1740677400 | 59.2 | 2.3 | 4.04 | 58.2 | 59.2 | 58.2 | 404293 |
| 1740591000 | 56.9 | -2.1 | -3.56 | 58.8 | 58.8 | 56 | 279294 |
| 1740504600 | 59 | 0.6 | 1.03 | 58.8 | 59.4 | 58 | 688754 |
| 1740418200 | 58.4 | 3.6 | 6.57 | 53.8 | 58.4 | 53.8 | 266221 |
| 1740159000 | 54.8 | 2.8 | 5.38 | 51.4 | 54.8 | 51.4 | 1269069 |
| 1740072600 | 52 | 2 | 4.00 | 50.4 | 52 | 49.4 | 798177 |
| 1739986200 | 50 | -1.6 | -3.10 | 49.7 | 50.4 | 49.5 | 465852 |
| 1739899800 | 51.6 | -0.2 | -0.39 | 51.8 | 51.8 | 50 | 283105 |
| 1739813400 | 51.8 | 0.9 | 1.77 | 51.8 | 51.8 | 50.2 | 287105 |
| 1739554200 | 50.9 | -0.1 | -0.20 | 51 | 51 | 50 | 153544 |
| 1739467800 | 51 | 0.2 | 0.39 | 50.6 | 51 | 50.6 | 297225 |
| 1739381400 | 50.8 | -0.6 | -1.17 | 51.2 | 51.2 | 50.8 | 178763 |
| 1739295000 | 51.4 | 0.1 | 0.19 | 52 | 52 | 51 | 271182 |
| 1739208600 | 51.3 | -1.1 | -2.10 | 52.2 | 52.2 | 51.2 | 271379 |
| 1738949400 | 52.4 | 1.4 | 2.75 | 51 | 52.4 | 51 | 301938 |
| 1738863000 | 51 | 0.5 | 0.99 | 52 | 52 | 50.2 | 76578 |
| 1738776600 | 50.5 | 0.1 | 0.20 | 51.8 | 51.8 | 50.2 | 162721 |
| 1738690200 | 50.4 | -0.6 | -1.18 | 51 | 51.2 | 50.2 | 171159 |
| 1738603800 | 51 | 0 | 0.00 | 51 | 51 | 50.8 | 553880 |
| 1738344600 | 51 | 0 | 0.00 | 52 | 52 | 50.2 | 550050 |
| 1738258200 | 51 | -0.2 | -0.39 | 50.6 | 51.8 | 50.6 | 295809 |
| 1738171800 | 51.2 | 0 | 0.00 | 51.4 | 51.4 | 50.6 | 107625 |
| 1738085400 | 51.2 | -0.8 | -1.54 | 51.4 | 52.8 | 50.6 | 408941 |
| 1737999000 | 52 | -1 | -1.89 | 52.4 | 52.4 | 51.4 | 146635 |
| 1737739800 | 53 | 0.6 | 1.15 | 51.2 | 53 | 51.2 | 86831 |
| 1737653400 | 52.4 | 0.6 | 1.16 | 52.4 | 52.4 | 52.4 | 166516 |
| 1737567000 | 51.8 | -0.4 | -0.77 | 52 | 52 | 51.8 | 358757 |
| 1737480600 | 52.2 | 0.5 | 0.97 | 52 | 52.2 | 52 | 334238 |
| 1737394200 | 51.7 | -0.3 | -0.58 | 52 | 52 | 51.6 | 103398 |
| 1737135000 | 52 | -0.2 | -0.38 | 54 | 54 | 52 | 90148 |
| 1737048600 | 52.2 | -2.1 | -3.87 | 53.2 | 53.2 | 52.2 | 184688 |
| 1736962200 | 54.3 | 0.3 | 0.56 | 54.3 | 54.3 | 54.3 | 162867 |
| 1736875800 | 54 | -0.2 | -0.37 | 53.8 | 54.2 | 53.2 | 256438 |
| 1736789400 | 54.2 | 0.8 | 1.50 | 55.2 | 55.2 | 54 | 210545 |
| 1736530200 | 53.4 | -2.4 | -4.30 | 55 | 55.2 | 53.4 | 165421 |
| 1736443800 | 55.8 | 1.8 | 3.33 | 53.4 | 55.8 | 53.4 | 178196 |
| 1736357400 | 54 | -1 | -1.82 | 53.4 | 55.6 | 53.4 | 617726 |
| 1736271000 | 55 | 0.6 | 1.10 | 54.4 | 55.8 | 54.4 | 225510 |
| 1736184600 | 54.4 | -0.2 | -0.37 | 54.4 | 54.4 | 54.4 | 444458 |
| 1735925400 | 54.6 | -1 | -1.80 | 53.8 | 55 | 53.8 | 133997 |
| 1735839000 | 55.6 | 2 | 3.73 | 55.8 | 55.8 | 55.6 | 170805 |
| 1735666200 | 53.6 | -0.3 | -0.56 | 53.6 | 53.6 | 53.6 | 35782 |
| 1735579800 | 53.9 | -0.5 | -0.92 | 54.8 | 55.6 | 53.6 | 140449 |
| 1735320600 | 54.4 | -1.2 | -2.16 | 54.4 | 54.4 | 54.4 | 48110 |
| 1735061400 | 55.6 | 1 | 1.83 | 55.6 | 55.6 | 55.6 | 100356 |
| 1734975000 | 54.6 | -0.2 | -0.36 | 56.2 | 56.2 | 54.4 | 90467 |
| 1734715800 | 54.8 | -0.2 | -0.36 | 56 | 56 | 54.8 | 53343 |
| 1734629400 | 55 | -0.4 | -0.72 | 56.2 | 56.2 | 55 | 47807 |
| 1734543000 | 55.4 | -0.2 | -0.36 | 56.2 | 56.2 | 55.4 | 193162 |
| 1734456600 | 55.6 | -1.1 | -1.94 | 56 | 56 | 55 | 593314 |
| 1734370200 | 56.7 | -0.3 | -0.53 | 57.4 | 57.4 | 56 | 261313 |
| 1734111000 | 57 | -1.4 | -2.40 | 59.4 | 59.4 | 57 | 273988 |
| 1734024600 | 58.4 | -1.5 | -2.50 | 60 | 60 | 58.4 | 97898 |
| 1733938200 | 59.9 | 0.1 | 0.17 | 58.6 | 59.9 | 58.6 | 152081 |
| 1733851800 | 59.8 | 0.4 | 0.67 | 59.2 | 59.8 | 59 | 304681 |
| 1733765400 | 59.4 | -0.4 | -0.67 | 60 | 60 | 58.6 | 229524 |
| 1733506200 | 59.8 | 0 | 0.00 | 59.8 | 60 | 59.6 | 387611 |
| 1733419800 | 59.8 | 0.2 | 0.34 | 60 | 60 | 59.6 | 119681 |
| 1733333400 | 59.6 | -0.7 | -1.16 | 61 | 61 | 59.6 | 220456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
