Satsuma Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 10,484 |
| 2023-03-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-10 | 2.900 | 2.960 | 2.900 | 2.900 | 2.900 | 50,089 |
| 2023-03-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-08 | 2.900 | 2.970 | 2.900 | 2.900 | 2.900 | 334,825 |
| 2023-03-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-03-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-02-28 | 3.150 | 3.150 | 3.045 | 3.150 | 3.150 | 6,000 |
| 2023-02-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-14 | 3.150 | 3.150 | 3.050 | 3.150 | 3.150 | 16,393 |
| 2023-02-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-08 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-07 | 3.150 | 3.150 | 2.990 | 3.150 | 3.150 | 7,922 |
| 2023-02-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-03 | 3.150 | 3.150 | 2.990 | 3.150 | 3.150 | 6,688 |
| 2023-02-02 | 3.150 | 3.150 | 2.890 | 3.150 | 3.150 | 10,484 |
| 2023-02-01 | 3.150 | 3.150 | 2.800 | 3.150 | 3.150 | 22,929 |
| 2023-01-31 | 3.150 | 3.150 | 2.755 | 3.150 | 3.150 | 190,000 |
| 2023-01-30 | 3.250 | 3.250 | 3.155 | 3.250 | 3.250 | 9,084 |
| 2023-01-27 | 3.250 | 3.250 | 3.023 | 3.250 | 3.250 | 20,000 |
| 2023-01-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-25 | 3.500 | 3.500 | 3.310 | 3.500 | 3.500 | 17,751 |
| 2023-01-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-20 | 3.500 | 3.500 | 3.350 | 3.500 | 3.500 | 17,500 |
| 2023-01-19 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 5,000 |
| 2023-01-18 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 67,499 |
| 2023-01-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-16 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 62,068 |
| 2023-01-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-12 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 100 |
| 2023-01-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-06 | 3.420 | 3.600 | 3.420 | 3.500 | 3.500 | 122,062 |
| 2023-01-05 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
← NewerPage 16 of 16 · 956 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.