Microsalt Plc Historical Data - SALT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Microsalt Plc (SALT)
Microsalt Plc (SALT) Historical

Microsalt Plc (SALT)

104.50

4.00

(3.98%)

Closed May 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	25	31.4465408805	79.5	104.5	79.5	114309	94.21901173	DE
4	37	54.8148148148	67.5	104.5	66	65950	82.81699951	DE
12	14.5	16.1111111111	90	104.5	64	52102	81.77357796	DE
26	59	129.67032967	45.5	121	45.5	96514	85.46187657	DE
52	59	129.67032967	45.5	121	45.5	96514	85.46187657	DE
156	59	129.67032967	45.5	121	45.5	96514	85.46187657	DE
260	59	129.67032967	45.5	121	45.5	96514	85.46187657	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	104.5	4	3.98	100.5	104.5	100	86783
1715877000	100.5	0	0.00	100.5	100.5	100	37461
1715790600	100.5	4.5	4.69	101.5	103.5	100.5	125553
1715704200	96	3	3.23	93	96	93	47040
1715617800	93	2.5	2.76	90.5	93	90.5	94692
1715358600	90.5	11	13.84	79.5	91.5	79.5	266801
1715272200	79.5	12	17.78	68	79.5	67.5	268650
1715185800	67.5	-1	-1.46	68.5	68.5	66	20578
1715099400	68.5	-0.5	-0.72	69	70	68.5	5280
1714753800	69	-2	-2.82	70.5	70.5	69	41209
1714667400	71	0	0.00	71	71	69.5	60253
1714581000	71	0.5	0.71	70.5	71	70.5	19130
1714494600	70.5	0	0.00	70.5	70.5	70.5	9799
1714408200	70.5	0	0.00	70.5	70.5	70.5	8674
1714149000	70.5	1.5	2.17	70.5	70.5	70.5	674
1714062600	69	-1.5	-2.13	70.5	70.5	69	17235
1713976200	70.5	0	0.00	70.5	70.5	70	36811
1713889800	70.5	3	4.44	68.5	71.5	68.5	53132
1713803400	67.5	0	0.00	67.5	67.5	67.5	110597
1713544200	67.5	0	0.00	67.5	67.5	67.5	29485
1713457800	67.5	-2.5	-3.57	70	70	67.5	8605
1713371400	70	0	0.00	70	70	70	5286
1713285000	70	-2.5	-3.45	72.5	72.5	70	30771
1713198600	72.5	0	0.00	72.5	72.5	72.5	6272
1712939400	72.5	0	0.00	72.5	72.5	72.5	65900
1712853000	72.5	0	0.00	72.5	72.5	72.5	1636
1712766600	72.5	3	4.32	71	72.5	71	36318
1712680200	69.5	-1.5	-2.11	71	71	69.5	22167
1712593800	71	3.5	5.19	67.5	71	67.5	37812
1712334600	67.5	0	0.00	67.5	67.5	67.5	32225
1712248200	67.5	0	0.00	67.5	67.5	67.5	2140
1712161800	67.5	-1.5	-2.17	69	70	67.5	13620
1712075400	69	-4.5	-6.12	73.5	73.5	69	75622
1711647000	73.5	0	0.00	73.5	73.5	73.5	61820
1711560600	73.5	8	12.21	66	73.5	65.5	129997
1711474200	65.5	-3.5	-5.07	68.5	68.5	64	123070
1711387800	69	-10	-12.66	79	79	68	96171
1711128600	79	-3	-3.66	81.5	81.5	79	31545
1711042200	82	-1.5	-1.80	83.5	83.5	81.5	10771
1710955800	83.5	0	0.00	83.5	83.5	83.5	2280
1710869400	83.5	1	1.21	82.5	83.5	82.5	16401
1710783000	82.5	0	0.00	82.5	82.5	82.5	20266
1710523800	82.5	-5.5	-6.25	88	88	82.5	58964
1710437400	88	-0.5	-0.56	88.5	88.5	88	65420
1710351000	88.5	-1	-1.12	89.5	89.5	88.5	28526
1710264600	89.5	-1	-1.10	90.5	90.5	89.5	17722
1710178200	90.5	-0.5	-0.55	91	96	90	124116
1709919000	91	1	1.11	90	91	90	64271
1709832600	90	-2	-2.17	90	94.5	90	8967
1709746200	92	2	2.22	92.5	97	90	32316
1709659800	90	-2	-2.17	89	91	88	20145
1709573400	92	-1	-1.08	88.5	92	88.5	39560
1709314200	93	3	3.33	90	94	88.5	45523
1709227800	90	-3.5	-3.74	93.5	98.5	87.5	95493
1709141400	93.5	3.5	3.89	90	95	90	107648
1709055000	90	0	0.00	90	95	90	16093
1708968600	90	0	0.00	90	93	90	25843
1708709400	90	-1	-1.10	90	93	90	135452
1708623000	91	-3.5	-3.70	90	95	90	305585
1708536600	94.5	-3	-3.08	97.5	97.5	88.5	150875
1708450200	97.5	-17.5	-15.22	115	115	88	359887
1708363800	115	1	0.88	114	121	112.5	278645

BNP Paribas Issuance

Argus Innovators Model P...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions