MicroSalt PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 92.500 | 95.000 | 91.500 | 91.500 | 91.500 | 62,999 |
| 2024-06-11 | 91.100 | 100.00 | 91.100 | 92.500 | 92.500 | 31,754 |
| 2024-06-10 | 89.500 | 110.00 | 89.300 | 98.500 | 98.500 | 143,296 |
| 2024-06-07 | 91.000 | 95.000 | 88.610 | 89.500 | 89.500 | 46,387 |
| 2024-06-06 | 87.500 | 93.000 | 85.000 | 91.000 | 91.000 | 33,264 |
| 2024-06-05 | 87.500 | 90.000 | 86.050 | 87.500 | 87.500 | 11,208 |
| 2024-06-04 | 94.000 | 98.000 | 85.000 | 87.500 | 87.500 | 56,555 |
| 2024-06-03 | 95.000 | 100.00 | 90.000 | 94.000 | 94.000 | 31,938 |
| 2024-05-31 | 90.000 | 100.00 | 90.000 | 95.000 | 95.000 | 91,803 |
| 2024-05-30 | 95.000 | 100.00 | 85.000 | 89.500 | 89.500 | 262,840 |
| 2024-05-29 | 97.000 | 105.00 | 94.000 | 102.50 | 102.50 | 28,827 |
| 2024-05-28 | 97.500 | 100.00 | 90.000 | 97.000 | 97.000 | 130,024 |
| 2024-05-24 | 112.50 | 115.00 | 95.000 | 97.500 | 97.500 | 174,280 |
| 2024-05-23 | 130.00 | 135.00 | 110.00 | 112.50 | 112.50 | 114,642 |
| 2024-05-22 | 125.00 | 134.50 | 120.00 | 129.00 | 129.00 | 129,044 |
| 2024-05-21 | 122.50 | 142.00 | 120.00 | 142.00 | 142.00 | 318,518 |
| 2024-05-20 | 104.50 | 125.00 | 104.00 | 122.50 | 122.50 | 162,779 |
| 2024-05-17 | 100.50 | 106.00 | 98.000 | 104.50 | 104.50 | 86,783 |
| 2024-05-16 | 100.50 | 103.00 | 98.000 | 100.50 | 100.50 | 37,461 |
| 2024-05-15 | 101.50 | 105.00 | 98.000 | 100.50 | 100.50 | 125,553 |
| 2024-05-14 | 93.000 | 97.000 | 92.000 | 96.000 | 96.000 | 47,040 |
| 2024-05-13 | 90.500 | 95.000 | 88.000 | 93.000 | 93.000 | 94,692 |
| 2024-05-10 | 80.000 | 92.499 | 80.000 | 90.500 | 90.500 | 264,031 |
| 2024-05-09 | 68.000 | 82.000 | 65.000 | 79.500 | 79.500 | 268,650 |
| 2024-05-08 | 68.500 | 70.000 | 65.000 | 67.500 | 67.500 | 20,578 |
| 2024-05-07 | 69.000 | 72.000 | 65.000 | 68.500 | 68.500 | 5,280 |
| 2024-05-03 | 70.500 | 72.000 | 66.000 | 69.000 | 69.000 | 41,209 |
| 2024-05-02 | 71.000 | 71.000 | 69.000 | 71.000 | 71.000 | 32,919 |
| 2024-05-01 | 70.500 | 73.000 | 68.000 | 71.000 | 71.000 | 19,130 |
| 2024-04-30 | 70.500 | 73.000 | 68.000 | 70.500 | 70.500 | 9,799 |
| 2024-04-29 | 70.500 | 73.000 | 68.250 | 70.500 | 70.500 | 8,674 |
| 2024-04-26 | 70.500 | 71.500 | 68.000 | 70.500 | 70.500 | 674 |
| 2024-04-25 | 70.500 | 72.000 | 68.000 | 69.000 | 69.000 | 17,235 |
| 2024-04-24 | 70.500 | 71.900 | 68.250 | 70.500 | 70.500 | 36,811 |
| 2024-04-23 | 68.500 | 73.000 | 68.000 | 70.500 | 70.500 | 53,132 |
| 2024-04-22 | 67.500 | 69.000 | 65.000 | 67.500 | 67.500 | 110,597 |
| 2024-04-19 | 67.500 | 69.200 | 65.000 | 67.500 | 67.500 | 29,485 |
| 2024-04-18 | 69.200 | 69.200 | 65.150 | 67.500 | 67.500 | 10,538 |
| 2024-04-17 | 70.000 | 71.890 | 68.000 | 70.000 | 70.000 | 5,286 |
| 2024-04-16 | 72.000 | 72.000 | 68.000 | 70.000 | 70.000 | 30,771 |
| 2024-04-15 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 6,272 |
| 2024-04-12 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 65,900 |
| 2024-04-11 | 72.500 | 74.450 | 70.000 | 72.500 | 72.500 | 1,636 |
| 2024-04-10 | 71.000 | 75.000 | 70.000 | 72.500 | 72.500 | 36,318 |
| 2024-04-09 | 71.000 | 72.000 | 68.000 | 69.500 | 69.500 | 22,167 |
| 2024-04-08 | 67.500 | 72.300 | 65.000 | 71.000 | 71.000 | 57,812 |
| 2024-04-05 | 67.500 | 69.400 | 65.000 | 67.500 | 67.500 | 32,225 |
| 2024-04-04 | 67.500 | 70.000 | 65.000 | 67.500 | 67.500 | 2,140 |
| 2024-04-03 | 69.000 | 72.000 | 66.000 | 67.500 | 67.500 | 13,620 |
| 2024-04-02 | 73.500 | 76.000 | 68.000 | 69.000 | 69.000 | 75,622 |
| 2024-03-28 | 73.500 | 76.000 | 71.000 | 73.500 | 73.500 | 61,820 |
| 2024-03-27 | 66.000 | 75.000 | 64.000 | 73.500 | 73.500 | 129,997 |
| 2024-03-26 | 68.500 | 70.000 | 63.000 | 65.500 | 65.500 | 123,070 |
| 2024-03-25 | 79.000 | 80.000 | 66.251 | 69.000 | 69.000 | 96,171 |
| 2024-03-22 | 81.500 | 83.000 | 78.000 | 79.000 | 79.000 | 31,545 |
| 2024-03-21 | 83.500 | 85.000 | 80.000 | 82.000 | 82.000 | 10,771 |
| 2024-03-20 | 83.500 | 85.000 | 82.000 | 83.500 | 83.500 | 2,280 |
| 2024-03-19 | 82.500 | 85.000 | 80.000 | 83.500 | 83.500 | 16,401 |
| 2024-03-18 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 20,266 |
| 2024-03-15 | 88.000 | 89.000 | 80.000 | 82.500 | 82.500 | 58,964 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.