Satsuma Technology PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	0.650	0.650	0.625	0.650	0.650	150,000
2023-12-07	0.800	0.800	0.620	0.650	0.650	1,373,937
2023-12-06	0.850	0.850	0.850	0.850	0.850	0
2023-12-05	0.850	0.850	0.850	0.850	0.850	0
2023-12-04	0.850	0.850	0.830	0.850	0.850	20,000
2023-12-01	0.850	0.850	0.850	0.850	0.850	0
2023-11-30	0.850	0.850	0.835	0.850	0.850	13,000
2023-11-29	0.850	0.850	0.835	0.850	0.850	11,035
2023-11-28	0.850	0.850	0.850	0.850	0.850	0
2023-11-27	0.850	0.850	0.850	0.850	0.850	0
2023-11-24	0.850	0.850	0.850	0.850	0.850	0
2023-11-23	0.850	0.850	0.800	0.850	0.850	100,000
2023-11-22	0.850	0.850	0.850	0.850	0.850	0
2023-11-21	0.850	0.850	0.850	0.850	0.850	0
2023-11-20	0.850	0.850	0.840	0.850	0.850	35,779
2023-11-17	0.925	0.925	0.800	0.850	0.850	1,568,392
2023-11-16	1.050	1.050	1.050	1.050	1.050	0
2023-11-15	1.050	1.050	1.050	1.050	1.050	0
2023-11-14	1.050	1.050	1.000	1.050	1.050	34,474
2023-11-13	1.050	1.050	1.050	1.050	1.050	0
2023-11-10	1.050	1.050	1.050	1.050	1.050	0
2023-11-09	1.050	1.050	1.050	1.050	1.050	0
2023-11-08	1.050	1.050	1.000	1.050	1.050	67,369
2023-11-07	1.050	1.050	1.050	1.050	1.050	0
2023-11-06	1.050	1.050	1.050	1.050	1.050	0
2023-11-03	1.050	1.050	1.000	1.050	1.050	95,000
2023-11-02	1.140	1.140	0.920	1.050	1.050	1,379,000
2023-11-01	1.150	1.150	1.150	1.150	1.150	0
2023-10-31	1.150	1.150	1.150	1.150	1.150	0
2023-10-30	1.150	1.150	1.150	1.150	1.150	0
2023-10-27	1.150	1.150	1.100	1.150	1.150	150,000
2023-10-26	1.150	1.150	1.150	1.150	1.150	0
2023-10-25	1.150	1.150	1.150	1.150	1.150	0
2023-10-24	1.150	1.150	1.150	1.150	1.150	0
2023-10-23	1.150	1.150	1.144	1.150	1.150	15,000
2023-10-20	1.150	1.150	1.100	1.150	1.150	994,396
2023-10-19	1.150	1.150	1.150	1.150	1.150	0
2023-10-18	1.150	1.150	1.150	1.150	1.150	0
2023-10-17	1.150	1.150	1.150	1.150	1.150	0
2023-10-16	1.150	1.150	1.000	1.150	1.150	800,000
2023-10-13	1.150	1.150	1.150	1.150	1.150	0
2023-10-12	1.150	1.150	1.120	1.150	1.150	300,000
2023-10-11	1.150	1.150	1.150	1.150	1.150	0
2023-10-10	1.100	1.200	1.067	1.150	1.150	3,569,878
2023-10-09	1.180	1.180	1.100	1.100	1.100	371,372
2023-10-06	1.250	1.250	1.250	1.250	1.250	0
2023-10-05	1.250	1.250	1.250	1.250	1.250	0
2023-10-04	1.250	1.250	1.250	1.250	1.250	0
2023-10-03	1.250	1.250	1.200	1.250	1.250	22,674
2023-10-02	1.250	1.250	1.250	1.250	1.250	0
2023-09-29	1.250	1.250	1.250	1.250	1.250	0
2023-09-28	1.250	1.250	1.250	1.250	1.250	0
2023-09-27	1.250	1.250	1.180	1.250	1.250	297,278
2023-09-26	1.250	1.250	1.240	1.250	1.250	250,000
2023-09-25	1.311	1.311	1.300	1.300	1.300	150,000
2023-09-22	1.533	1.533	1.250	1.350	1.350	2,739,622
2023-09-21	1.845	1.845	1.410	1.550	1.550	4,898,845
2023-09-20	1.900	1.900	1.845	1.900	1.900	500,000
2023-09-19	1.950	1.950	1.910	1.950	1.950	73,796
2023-09-18	2.200	2.200	1.980	2.050	2.050	1,514,386

← NewerPage 13 of 16 · 956 trading daysOlder →

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.