Seraphim Space Investment Trust Plc (SSIT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.714285714286 | 56 | 56.2 | 54.4 | 195619 | 55.39505221 | DE |
| 4 | -3.4 | -5.76271186441 | 59 | 61 | 54.4 | 298986 | 58.64212149 | DE |
| 12 | 1.2 | 2.20588235294 | 54.4 | 61 | 46.2 | 281173 | 53.49644142 | DE |
| 26 | 0 | 0 | 55.6 | 62.6 | 45.9 | 229158 | 53.8320766 | DE |
| 52 | 20.9 | 60.2305475504 | 34.7 | 72.8 | 34.4 | 319967 | 54.74003493 | DE |
| 156 | -69 | -55.3772070626 | 124.6 | 126 | 26 | 311512 | 56.52118683 | DE |
| 260 | -49.4 | -47.0476190476 | 105 | 132.6 | 26 | 321063 | 66.30625134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733247000 | 60.3 | 0.5 | 0.84 | 60 | 60.6 | 60 | 298745 |
| 1733160600 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 724665 |
| 1732901400 | 59.8 | -0.1 | -0.17 | 59.6 | 60 | 59.6 | 67106 |
| 1732815000 | 59.9 | -0.1 | -0.17 | 60 | 60 | 59.8 | 314575 |
| 1732728600 | 60 | 1.1 | 1.87 | 59 | 60 | 59 | 393809 |
| 1732642200 | 58.9 | -0.1 | -0.17 | 59 | 59.8 | 58 | 1155489 |
| 1732555800 | 59 | 2.8 | 4.98 | 57 | 59.2 | 57 | 535429 |
| 1732296600 | 56.2 | 1.8 | 3.31 | 55.2 | 56.2 | 55.2 | 318742 |
| 1732210200 | 54.4 | -0.6 | -1.09 | 54.8 | 55.2 | 54.4 | 261331 |
| 1732123800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 87274 |
| 1732037400 | 55 | 0.2 | 0.36 | 54 | 55 | 54 | 291765 |
| 1731951000 | 54.8 | 1.2 | 2.24 | 54.2 | 55 | 54.2 | 222235 |
| 1731691800 | 53.6 | 0.8 | 1.52 | 52 | 53.6 | 51.6 | 834347 |
| 1731605400 | 52.8 | 1.2 | 2.33 | 51 | 52.8 | 50.8 | 238573 |
| 1731519000 | 51.6 | 0.9 | 1.78 | 49.9 | 51.8 | 49.9 | 216374 |
| 1731432600 | 50.7 | 0.85 | 1.71 | 49.8 | 50.8 | 49.8 | 309177 |
| 1731346200 | 49.85 | 2.15 | 4.51 | 48.9 | 50 | 47.7 | 459724 |
| 1731087000 | 47.7 | 0.1 | 0.21 | 47.7 | 48.9 | 47.7 | 404697 |
| 1731000600 | 47.6 | -0.6 | -1.24 | 49.7 | 49.7 | 47.4 | 440948 |
| 1730914200 | 48.2 | 1.7 | 3.66 | 47.5 | 49.3 | 47 | 542940 |
| 1730827800 | 46.5 | -0.6 | -1.27 | 46.8 | 46.8 | 46.5 | 102225 |
| 1730741400 | 47.1 | 0.3 | 0.64 | 48.1 | 48.1 | 47.1 | 72715 |
| 1730482200 | 46.8 | 0.3 | 0.65 | 47.4 | 47.5 | 46.8 | 187350 |
| 1730395800 | 46.5 | -0.5 | -1.06 | 47.5 | 47.5 | 46.4 | 70883 |
| 1730309400 | 47 | -1.55 | -3.19 | 48 | 48 | 46.3 | 393629 |
| 1730223000 | 48.55 | 0.95 | 2.00 | 48 | 48.55 | 47.9 | 276065 |
| 1730136600 | 47.6 | 0.6 | 1.28 | 48 | 48 | 47.6 | 255123 |
| 1729873800 | 47 | 0.1 | 0.21 | 46.2 | 47.7 | 46.2 | 140529 |
| 1729787400 | 46.9 | -1.1 | -2.29 | 48 | 49 | 46.9 | 508902 |
| 1729701000 | 48 | 1 | 2.13 | 47.9 | 48 | 47.9 | 215665 |
| 1729614600 | 47 | -0.65 | -1.36 | 47.4 | 47.9 | 47 | 351267 |
| 1729528200 | 47.65 | -1.95 | -3.93 | 49.4 | 49.4 | 47.6 | 312814 |
| 1729269000 | 49.6 | 0.6 | 1.22 | 50.4 | 50.4 | 49.6 | 116077 |
| 1729182600 | 49 | -0.55 | -1.11 | 50 | 50 | 49 | 225607 |
| 1729096200 | 49.55 | -0.4 | -0.80 | 50 | 50 | 49.55 | 168983 |
| 1729009800 | 49.95 | -0.7 | -1.38 | 50 | 51.6 | 49.95 | 457524 |
| 1728923400 | 50.65 | -1.15 | -2.22 | 51.4 | 51.4 | 50 | 553849 |
| 1728664200 | 51.8 | -0.6 | -1.15 | 51.8 | 51.8 | 51.8 | 167189 |
| 1728577800 | 52.4 | 0.4 | 0.77 | 51.4 | 52.4 | 51.4 | 186029 |
| 1728491400 | 52 | 0.8 | 1.56 | 52.8 | 52.8 | 52 | 137201 |
| 1728405000 | 51.2 | -0.4 | -0.78 | 51.6 | 51.6 | 51.2 | 65856 |
| 1728318600 | 51.6 | -0.6 | -1.15 | 51.6 | 51.6 | 51.6 | 153123 |
| 1728059400 | 52.2 | 0.4 | 0.77 | 52.2 | 52.2 | 52.2 | 63868 |
| 1727973000 | 51.8 | -1.9 | -3.54 | 55 | 55 | 51.6 | 241201 |
| 1727886600 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 156817 |
| 1727800200 | 53.7 | 0 | 0.00 | 54.4 | 54.4 | 52.8 | 146603 |
| 1727713800 | 53.7 | 1.3 | 2.48 | 53.7 | 53.7 | 53.7 | 31207 |
| 1727454600 | 52.4 | -1.7 | -3.14 | 52.4 | 52.4 | 52.4 | 168166 |
| 1727368200 | 54.1 | 1.3 | 2.46 | 54.8 | 54.8 | 54.1 | 260087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
