livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Satellite Solutions Worldwide Group - (SAT) share price history


Satellite Solutions Worldwide Group share priceSAT share price tradesSAT Fundamentals watchlistADD to watchlist
Satellite Solutions Worldwide Group - (SAT) share price history
Date Open High Low Close Volume
23/05/2018 8.68 8.68 8.50 8.60 878,706
22/05/2018 8.78 8.80 8.60 8.80 760,064
21/05/2018 8.89 9.00 8.70 8.85 1,254,094
18/05/2018 8.91 9.00 8.80 8.90 1,052,935
17/05/2018 8.99 9.05 8.83 9.05 1,518,331
16/05/2018 8.64 8.99 8.60 8.90 3,311,941
15/05/2018 8.75 8.75 8.60 8.60 2,236,680
14/05/2018 8.62 9.20 8.62 9.10 6,217,389
11/05/2018 8.79 8.79 8.52 8.70 1,640,362
10/05/2018 8.82 8.82 8.60 8.75 814,530
09/05/2018 8.33 8.89 8.33 8.70 3,663,336
08/05/2018 8.58 8.58 8.33 8.45 324,762
04/05/2018 8.58 8.58 8.33 8.45 438,615
03/05/2018 8.33 8.58 8.33 8.45 203,315
02/05/2018 8.70 8.70 8.32 8.45 322,210
01/05/2018 8.59 8.59 8.31 8.45 708,694
30/04/2018 8.31 8.59 8.31 8.45 476,922
27/04/2018 8.49 8.59 8.31 8.45 422,028
26/04/2018 8.39 8.63 8.20 8.45 11,897,140
24/04/2018 8.25 8.25 8.10 8.15 133,839
23/04/2018 8.19 8.19 8.08 8.15 356,026
20/04/2018 8.35 8.39 8.06 8.15 965,107
19/04/2018 8.39 8.45 8.30 8.35 1,164,409
18/04/2018 8.60 8.65 8.30 8.40 1,159,945
17/04/2018 9.10 9.10 8.60 8.65 5,606,945
16/04/2018 9.05 9.05 8.85 8.85 419,407
13/04/2018 9.05 9.05 8.83 8.85 1,215,729
12/04/2018 9.09 9.09 8.60 8.85 543,905
11/04/2018 9.09 9.09 8.60 8.85 105,400
10/04/2018 8.89 9.09 8.85 8.85 623,386

Satellite Solutions Worldwide Group - (SAT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts