MicroSalt PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 88.500 | 89.500 | 87.000 | 88.000 | 88.000 | 65,420 |
| 2024-03-13 | 89.500 | 90.000 | 87.000 | 88.500 | 88.500 | 28,526 |
| 2024-03-12 | 90.500 | 92.000 | 87.000 | 89.500 | 89.500 | 17,722 |
| 2024-03-11 | 91.000 | 98.000 | 88.000 | 90.500 | 90.500 | 124,116 |
| 2024-03-08 | 90.000 | 92.000 | 87.000 | 91.000 | 91.000 | 64,271 |
| 2024-03-07 | 90.000 | 97.000 | 88.000 | 90.000 | 90.000 | 8,967 |
| 2024-03-06 | 92.500 | 97.000 | 88.000 | 92.000 | 92.000 | 32,316 |
| 2024-03-05 | 89.000 | 91.000 | 86.000 | 90.000 | 90.000 | 20,145 |
| 2024-03-04 | 88.500 | 92.000 | 87.000 | 92.000 | 92.000 | 74,007 |
| 2024-03-01 | 90.000 | 95.000 | 87.090 | 93.000 | 93.000 | 45,523 |
| 2024-02-29 | 93.500 | 93.990 | 85.250 | 90.000 | 90.000 | 95,493 |
| 2024-02-28 | 90.000 | 97.000 | 87.120 | 93.500 | 93.500 | 107,648 |
| 2024-02-27 | 90.000 | 97.000 | 87.000 | 90.000 | 90.000 | 16,093 |
| 2024-02-26 | 90.000 | 92.200 | 87.000 | 90.000 | 90.000 | 25,843 |
| 2024-02-23 | 90.000 | 92.450 | 87.000 | 90.000 | 90.000 | 135,452 |
| 2024-02-22 | 90.000 | 97.000 | 88.000 | 91.000 | 91.000 | 96,281 |
| 2024-02-21 | 97.000 | 97.000 | 87.300 | 94.500 | 94.500 | 150,875 |
| 2024-02-20 | 115.00 | 118.80 | 86.000 | 97.500 | 97.500 | 379,887 |
| 2024-02-19 | 114.00 | 124.50 | 110.00 | 115.00 | 115.00 | 276,961 |
| 2024-02-16 | 97.500 | 121.00 | 97.360 | 114.00 | 114.00 | 614,888 |
| 2024-02-15 | 88.000 | 112.00 | 86.700 | 97.500 | 97.500 | 583,029 |
| 2024-02-14 | 84.000 | 91.200 | 84.000 | 85.000 | 85.000 | 245,628 |
| 2024-02-13 | 69.750 | 92.000 | 69.750 | 82.500 | 82.500 | 412,603 |
| 2024-02-12 | 65.500 | 70.000 | 63.250 | 67.500 | 67.500 | 77,569 |
| 2024-02-09 | 65.500 | 66.700 | 63.250 | 65.500 | 65.500 | 33,037 |
| 2024-02-08 | 63.500 | 66.900 | 62.600 | 65.500 | 65.500 | 45,207 |
| 2024-02-07 | 63.000 | 64.200 | 58.000 | 63.500 | 63.500 | 100,453 |
| 2024-02-06 | 72.500 | 77.000 | 60.550 | 62.000 | 62.000 | 272,101 |
| 2024-02-05 | 56.160 | 70.000 | 56.160 | 69.000 | 69.000 | 300,370 |
| 2024-02-02 | 52.000 | 55.000 | 51.000 | 55.000 | 55.000 | 144,494 |
| 2024-02-01 | 45.650 | 52.950 | 45.650 | 50.500 | 50.500 | 190,577 |
← NewerPage 12 of 12 · 691 trading days
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.