SLI.L Share History

SLI.L Share Price history. The following table shows end-of-day data SLI historical share prices for SLI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SLI.L
Share Price SLI.L
Charts SLI.L
Trades SLI.L
History Compare
SLI.L SLI.L
Share News SLI.L
RNS SLI.L
Accounts

Date	Open	High	Low	Close	Volume
2022-06-16	79.30	79.80	79.00	79.00	427,904
2022-06-15	79.20	80.20	79.20	79.60	580,416
2022-06-14	79.60	80.20	79.60	79.60	279,606
2022-06-13	79.80	80.00	79.80	79.80	797,760
2022-06-10	79.60	80.20	79.60	80.00	779,581
2022-06-09	80.20	80.20	80.00	80.00	652,412
2022-06-08	81.00	81.00	80.00	80.00	691,073
2022-06-07	81.00	81.00	80.50	80.50	526,164
2022-06-06	81.40	82.40	80.40	80.80	1,930,119
2022-06-03	80.10	80.10	80.10	80.10	0
2022-06-02	80.10	80.10	80.10	80.10	0
2022-06-01	80.50	80.60	80.10	80.10	526,405
2022-05-31	80.00	80.50	80.00	80.50	886,048
2022-05-30	80.20	80.20	80.00	80.20	949,481
2022-05-27	80.20	80.20	79.40	80.00	2,199,132
2022-05-26	82.70	82.70	80.00	80.10	501,756
2022-05-25	80.20	80.20	80.00	80.10	994,330
2022-05-24	80.50	80.50	80.10	80.10	690,054
2022-05-23	80.30	80.70	80.00	80.40	459,450
2022-05-20	80.90	80.90	80.00	80.00	1,306,049
2022-05-19	82.00	82.00	80.00	80.20	787,530
2022-05-18	81.00	81.80	80.30	80.70	883,045
2022-05-17	80.00	81.30	80.00	80.60	2,174,179
2022-05-16	79.90	81.10	79.70	80.00	1,858,392
2022-05-13	78.50	79.60	78.50	79.30	1,536,137
2022-05-12	80.50	80.80	78.60	78.60	1,258,461
2022-05-11	82.60	82.80	80.80	80.80	1,782,315
2022-05-10	82.80	82.80	81.10	82.00	1,261,582
2022-05-09	83.10	83.10	81.00	81.00	679,544
2022-05-06	81.90	82.30	80.60	81.60	995,300
2022-05-05	83.10	83.50	81.90	81.90	579,806
2022-05-04	83.00	83.00	81.20	82.00	986,813
2022-05-03	83.00	84.30	81.10	81.20	1,177,393
2022-05-02	82.40	82.40	82.40	82.40	0
2022-04-29	83.70	84.20	81.90	82.40	860,500
2022-04-28	84.00	84.70	83.80	83.80	369,725
2022-04-27	85.00	85.00	82.30	83.60	785,210
2022-04-26	83.40	85.00	83.40	84.30	353,912
2022-04-25	84.00	84.90	83.90	84.00	657,574
2022-04-22	85.30	86.80	85.00	85.00	294,245
2022-04-21	86.10	87.00	86.10	86.10	417,826
2022-04-20	86.60	87.00	86.10	86.10	557,011
2022-04-19	88.50	88.50	86.90	86.90	691,765
2022-04-18	87.50	87.50	87.50	87.50	0
2022-04-15	87.50	87.50	87.50	87.50	0
2022-04-14	87.00	88.10	87.00	87.50	910,651
2022-04-13	88.10	88.10	87.40	87.40	789,045
2022-04-12	87.50	88.10	86.60	88.00	619,811
2022-04-11	87.50	87.70	86.10	87.40	447,869
2022-04-08	85.00	86.70	85.00	86.20	498,290
2022-04-07	86.50	86.60	85.00	86.10	561,760
2022-04-06	87.60	87.60	86.90	86.90	637,797
2022-04-05	88.10	88.80	87.40	88.10	609,858
2022-04-04	89.00	90.00	88.10	88.90	679,622
2022-04-01	86.60	89.00	84.00	89.00	923,699
2022-03-31	86.00	86.50	85.30	86.00	598,697
2022-03-30	86.00	86.00	84.80	85.00	630,673
2022-03-29	84.30	85.90	83.60	85.30	579,092
2022-03-28	83.00	84.50	83.00	84.10	319,548
2022-03-25	83.40	83.90	83.30	83.50	449,977
2022-03-24	82.50	83.90	82.50	83.30	329,488
2022-03-23	81.90	83.50	81.90	83.40	549,035
2022-03-22	82.00	83.60	82.00	83.20	1,311,329
2022-03-21	82.30	82.30	80.50	82.30	696,546
2022-03-18	80.00	81.00	80.00	81.00	528,350
2022-03-17	81.00	81.50	79.50	80.50	730,678
2022-03-16	83.10	83.10	80.00	80.00	511,441
2022-03-15	81.10	81.10	79.00	80.20	420,330
2022-03-14	81.80	81.90	81.60	81.80	365,935
2022-03-11	83.00	83.00	81.60	81.60	498,337
2022-03-10	82.00	82.10	81.10	81.10	509,398
2022-03-09	81.90	82.10	81.00	81.40	350,587
2022-03-08	76.00	81.80	76.00	81.80	419,388
2022-03-07	76.50	80.00	74.20	77.90	1,067,348
2022-03-04	77.40	77.40	75.00	76.40	893,769
2022-03-03	79.30	79.30	78.10	79.00	498,512
2022-03-02	78.10	80.00	78.10	79.10	575,942
2022-03-01	81.40	81.40	78.20	78.20	394,257
2022-02-28	77.30	79.20	77.30	78.60	595,224
2022-02-25	78.50	79.90	78.20	79.90	865,493
2022-02-24	77.00	77.00	75.10	75.60	471,195
2022-02-23	77.60	78.50	77.40	78.10	540,121
2022-02-22	78.00	78.10	77.10	77.50	621,460
2022-02-21	79.00	80.00	79.00	79.00	721,881
2022-02-18	80.70	80.70	79.00	80.00	722,178
2022-02-17	81.00	81.00	79.70	80.40	438,081
2022-02-16	80.50	81.30	80.50	80.60	538,581
2022-02-15	80.10	80.90	80.10	80.90	398,440
2022-02-14	81.50	81.50	80.30	80.30	252,029
2022-02-11	80.60	81.30	80.60	81.20	751,368
2022-02-10	82.00	82.50	81.40	81.40	547,721
2022-02-09	82.60	83.10	81.80	81.90	1,007,045
2022-02-08	82.30	83.00	82.10	82.30	506,585
2022-02-07	82.80	83.80	82.30	82.30	740,612
2022-02-04	83.30	83.60	82.60	82.60	461,347
2022-02-03	85.10	85.10	83.20	83.50	590,811
2022-02-02	83.00	85.50	83.00	84.30	1,423,847
2022-02-01	83.90	83.90	80.30	82.00	742,534
2022-01-31	83.20	83.30	82.20	82.20	650,835
2022-01-28	84.00	84.00	82.20	82.20	512,380
2022-01-27	83.20	83.90	83.20	83.90	507,706
2022-01-26	83.40	84.00	83.40	83.60	721,439
2022-01-25	82.00	83.50	82.00	83.50	589,299
2022-01-24	81.20	82.00	80.00	81.20	1,075,083
2022-01-21	79.50	82.00	79.50	80.40	391,790
2022-01-20	80.70	81.30	80.10	81.30	504,314
2022-01-19	81.10	81.10	79.90	80.60	596,045
2022-01-18	80.40	80.70	80.20	80.70	1,039,030
2022-01-17	81.10	81.10	80.20	81.10	932,087
2022-01-14	80.70	81.10	80.60	80.90	453,502
2022-01-13	81.90	81.90	80.80	81.30	259,930
2022-01-12	81.90	82.00	81.60	81.80	410,286
2022-01-11	81.10	81.10	80.30	80.40	274,545
2022-01-10	81.50	81.70	81.10	81.40	355,508
2022-01-07	81.60	81.70	80.20	81.40	440,734
2022-01-06	80.60	80.90	80.40	80.90	737,274
2022-01-05	80.90	82.00	80.60	80.60	423,488
2022-01-04	81.50	81.90	80.50	81.70	467,970
2022-01-03	81.50	81.50	81.50	81.50	0
2021-12-31	81.00	81.50	80.80	81.50	313,803
2021-12-30	81.50	81.60	80.80	81.60	465,777
2021-12-29	81.00	81.50	80.10	81.50	729,188
2021-12-28	80.20	80.20	80.20	80.20	0
2021-12-27	80.20	80.20	80.20	80.20	0
2021-12-24	80.20	80.20	80.20	80.20	202,845
2021-12-23	80.90	81.00	80.00	80.10	336,380
2021-12-22	80.70	80.80	80.20	80.70	539,410
2021-12-21	78.60	80.70	78.60	80.00	1,120,179
2021-12-20	78.10	79.00	77.80	78.80	1,359,110
2021-12-17	78.00	79.70	77.90	79.70	973,625
2021-12-16	77.40	78.00	77.00	77.50	487,985
2021-12-15	76.50	78.00	75.70	78.00	604,923
2021-12-14	75.90	76.80	75.70	76.50	1,138,020
2021-12-13	76.80	76.80	75.10	75.70	603,965
2021-12-10	76.50	77.00	76.00	76.60	689,141
2021-12-09	75.70	76.50	75.30	75.50	768,811
2021-12-08	74.70	75.70	74.70	75.60	507,053
2021-12-07	75.10	75.70	74.70	75.70	387,143
2021-12-06	74.00	75.10	72.10	74.80	739,731
2021-12-03	73.80	74.50	73.70	73.70	263,455
2021-12-02	74.40	74.40	73.70	74.20	367,966
2021-12-01	74.40	75.00	73.80	73.80	648,235
2021-11-30	74.80	75.40	74.60	74.60	980,901
2021-11-29	75.00	75.00	74.00	74.40	1,004,195
2021-11-26	74.30	74.30	72.60	74.00	725,649
2021-11-25	75.50	75.50	75.50	75.50	819,677
2021-11-24	75.30	75.30	73.50	74.00	484,587
2021-11-23	73.50	75.10	73.30	73.90	1,252,570
2021-11-22	73.20	73.20	73.10	73.20	1,535,437
2021-11-19	74.20	74.20	73.00	73.50	545,603
2021-11-18	74.20	74.20	73.50	74.00	203,511
2021-11-17	74.20	74.20	74.00	74.20	346,875
2021-11-16	74.40	74.40	74.00	74.00	348,556
2021-11-15	74.40	74.40	74.00	74.00	882,713
2021-11-12	74.20	74.40	74.00	74.20	851,393
2021-11-11	74.80	74.80	74.30	74.80	604,601
2021-11-10	74.80	74.80	74.60	74.80	538,750
2021-11-09	74.70	76.40	74.30	74.80	810,774
2021-11-08	74.70	74.70	74.50	74.60	692,710
2021-11-05	74.90	75.20	74.10	74.60	1,918,374
2021-11-04	75.00	76.00	74.20	74.80	2,569,172
2021-11-03	72.30	73.90	72.30	73.20	647,784
2021-11-02	73.90	73.90	72.10	73.50	569,281
2021-11-01	73.40	74.50	72.20	73.20	664,490
2021-10-29	73.50	74.00	72.90	73.50	835,249
2021-10-28	73.40	73.80	73.40	73.80	1,129,027
2021-10-27	73.10	73.40	73.10	73.40	336,326
2021-10-26	72.10	73.40	72.10	73.40	439,395
2021-10-25	73.40	73.40	72.30	73.40	311,696
2021-10-22	73.20	73.40	72.80	73.40	468,620
2021-10-21	73.40	73.40	72.90	73.40	755,166
2021-10-20	73.40	73.40	72.80	73.30	229,228
2021-10-19	73.30	73.30	72.00	73.00	644,892
2021-10-18	72.70	73.40	72.40	72.80	391,450
2021-10-15	71.70	72.40	71.70	72.20	359,811
2021-10-14	71.50	72.80	71.30	72.10	349,858
2021-10-13	72.30	72.60	71.50	72.10	348,085
2021-10-12	72.40	73.40	71.00	72.00	623,785
2021-10-11	72.30	72.80	71.10	72.00	733,889
2021-10-08	72.10	73.40	71.80	72.40	612,600
2021-10-07	72.60	73.00	71.80	72.60	800,258
2021-10-06	73.30	73.40	71.80	71.90	508,013
2021-10-05	71.70	73.00	71.70	72.90	3,385,611
2021-10-04	70.90	72.40	70.90	71.70	831,359
2021-10-01	71.50	72.00	70.90	71.00	654,425
2021-09-30	70.90	72.40	70.90	71.40	582,350
2021-09-29	72.00	72.50	70.90	71.60	875,361
2021-09-28	72.80	73.20	71.40	71.40	582,903
2021-09-27	72.70	73.40	72.70	73.00	512,248
2021-09-24	72.50	72.70	72.50	72.60	467,604
2021-09-23	72.70	73.40	72.30	73.20	845,488
2021-09-22	73.40	73.40	72.30	72.30	346,099

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
Forgent (FORG)	0.0095	28%
Kingfisher (KGF)	343.70	12.43%
Fonix (FNX)	192.50	12.28%
Galileo Resources PLC (GLR)	0.825	10%

Share	Price	Change
Sunda Energy (SNDA)	1.625	-40.91%
Mothercare (MTC)	0.11	-38.89%
Petro Matad (MATD)	0.95	-17.01%
Skinbiotherap. (SBTX)	6.25	-16.67%
Southern Energy (SOUC)	3.50	-14.29%

Share	Price	Volume
Forgent (FORG)	0.0095	3,504,973,467
Buccaneer Ergy (BUCE)	0.0125	522,554,245
Premier African Minerals (PREM)	0.00625	482,178,079
80 Mile (80M)	1.155	421,344,233
Tower Resources (TRP)	0.0135	401,327,873