Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
St Peter Port Capital Ltd (SPPC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/06/2019 | 7.75p | 7.75p | 6.10p | 7.75p | 17000 |
| 05/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/06/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/05/2019 | 7.75p | 7.75p | 7.01p | 7.75p | 1000 |
| 23/05/2019 | 8.00p | 8.00p | 7.25p | 7.75p | 50000 |
| 22/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/05/2019 | 8.25p | 8.25p | 7.25p | 8.00p | 6500 |
| 07/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/05/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/05/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 30/04/2019 | 8.38p | 8.38p | 7.75p | 8.38p | 3663 |
| 29/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 26/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 25/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 24/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 18/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 17/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 16/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 12/04/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 11/04/2019 | 8.50p | 8.50p | 7.25p | 8.38p | 19623 |
| 10/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/04/2019 | 8.50p | 8.50p | 7.75p | 8.50p | 14000 |
| 05/04/2019 | 8.50p | 8.50p | 7.90p | 8.50p | 5427 |
| 04/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/03/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 3000 |
| 12/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/03/2019 | 8.50p | 8.50p | 7.63p | 8.50p | 19000 |
| 08/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/03/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 2500 |
| 04/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/02/2019 | 8.50p | 8.50p | 7.75p | 8.50p | 22104 |
| 11/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/12/2018 | 8.50p | 8.88p | 8.50p | 8.50p | 0 |
| 21/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 125000 |
| 03/12/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 36807 |
| 30/11/2018 | 8.50p | 8.95p | 8.50p | 8.50p | 120000 |
| 29/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/11/2018 | 8.50p | 9.00p | 8.50p | 8.50p | 8644 |
| 06/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/10/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 5600 |
| 19/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/10/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 40000 |
| 15/10/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 7200 |
| 12/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/10/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 1000 |
| 10/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 09/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/10/2018 | 8.63p | 8.63p | 7.80p | 8.63p | 23000 |
| 05/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 28/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 26/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 25/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 19/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 18/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 17/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 12/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 11/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 10/09/2018 | 8.63p | 8.63p | 8.25p | 8.63p | 5250 |
| 07/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 05/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/09/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 31/08/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 30/08/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 29/08/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 28/08/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
*Close Price adjusted for both dividends and splits