St Peter Port Capital Ltd (SPPC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St Peter Port Capital Ltd

Date Open High Low Close* Volume
25/01/2017 12.50p 12.50p 12.50p 12.50p 0
24/01/2017 12.50p 12.50p 12.50p 12.50p 0
23/01/2017 12.50p 12.50p 12.50p 12.50p 0
20/01/2017 12.50p 12.50p 12.50p 12.50p 0
19/01/2017 12.50p 12.50p 12.50p 12.50p 0
18/01/2017 12.50p 12.50p 12.50p 12.50p 0
17/01/2017 12.50p 12.90p 12.50p 12.50p 300000
16/01/2017 12.50p 12.90p 12.50p 12.50p 767
13/01/2017 12.50p 12.50p 12.50p 12.50p 0
12/01/2017 12.50p 12.50p 12.50p 12.50p 0
11/01/2017 12.50p 12.90p 12.50p 12.50p 38209
10/01/2017 12.50p 12.50p 12.50p 12.50p 0
09/01/2017 12.50p 12.58p 12.50p 12.50p 18000
06/01/2017 12.50p 12.58p 12.00p 12.50p 9889
05/01/2017 12.50p 12.50p 12.50p 12.50p 0
04/01/2017 12.50p 12.58p 12.00p 12.50p 18901
03/01/2017 12.50p 12.50p 12.50p 12.50p 0
30/12/2016 12.50p 12.50p 12.50p 12.50p 0
29/12/2016 12.50p 12.50p 12.50p 12.50p 0
28/12/2016 12.50p 12.50p 12.50p 12.50p 0
23/12/2016 12.50p 12.58p 12.50p 12.50p 9491
22/12/2016 12.50p 12.50p 11.50p 12.50p 0
21/12/2016 12.50p 12.50p 12.00p 12.50p 11182
20/12/2016 12.50p 12.50p 12.50p 12.50p 0
19/12/2016 12.50p 12.70p 12.00p 12.50p 11923
16/12/2016 12.50p 12.58p 12.00p 12.50p 56939
15/12/2016 12.50p 12.58p 12.01p 12.50p 29250
14/12/2016 12.50p 12.50p 12.50p 12.50p 0
13/12/2016 12.50p 12.58p 12.50p 12.50p 13150
12/12/2016 12.50p 12.50p 12.01p 12.50p 3584
09/12/2016 12.50p 12.50p 12.00p 12.50p 0
08/12/2016 12.50p 12.50p 12.01p 12.50p 6245
07/12/2016 13.00p 13.00p 11.10p 12.50p 20000
06/12/2016 13.00p 13.00p 13.00p 13.00p 0
05/12/2016 13.00p 13.00p 13.00p 13.00p 0
02/12/2016 13.00p 13.00p 13.00p 13.00p 0
01/12/2016 13.00p 13.00p 13.00p 13.00p 0
30/11/2016 13.00p 13.00p 12.00p 13.00p 4622
29/11/2016 13.00p 13.00p 13.00p 13.00p 0
28/11/2016 13.00p 13.45p 13.00p 13.00p 17865
25/11/2016 13.00p 13.00p 13.00p 13.00p 0
24/11/2016 13.00p 13.63p 13.00p 13.00p 30000
23/11/2016 13.00p 13.00p 13.00p 13.00p 0
22/11/2016 13.00p 13.00p 12.50p 13.00p 0
21/11/2016 13.00p 13.00p 13.00p 13.00p 0
18/11/2016 13.00p 13.00p 12.50p 13.00p 15000
17/11/2016 13.00p 13.00p 13.00p 13.00p 0
16/11/2016 12.50p 13.50p 12.50p 13.00p 22944
15/11/2016 12.50p 12.50p 12.50p 12.50p 0
14/11/2016 12.50p 12.50p 12.50p 12.50p 0
11/11/2016 12.50p 12.50p 12.50p 12.50p 0
10/11/2016 12.50p 12.94p 12.50p 12.50p 5581
09/11/2016 13.00p 13.00p 12.00p 12.50p 47791
08/11/2016 13.50p 13.50p 12.00p 13.50p 45360
07/11/2016 13.50p 13.50p 13.50p 13.50p 0
04/11/2016 13.50p 13.50p 13.00p 13.50p 220000
03/11/2016 13.50p 13.50p 13.00p 13.50p 4711
02/11/2016 13.50p 13.50p 13.03p 13.50p 7109
01/11/2016 13.50p 13.60p 13.50p 13.50p 10000
31/10/2016 13.50p 13.60p 13.50p 13.50p 10000
28/10/2016 13.50p 13.60p 13.50p 13.50p 11000
27/10/2016 13.50p 13.60p 13.50p 13.50p 10000
26/10/2016 13.50p 13.60p 13.00p 13.50p 56092
25/10/2016 13.50p 13.50p 13.50p 13.50p 0
24/10/2016 13.50p 13.50p 13.05p 13.50p 27000
21/10/2016 13.50p 14.00p 13.50p 13.50p 4000
20/10/2016 13.50p 14.00p 13.50p 13.50p 7529
19/10/2016 13.50p 14.00p 13.50p 13.50p 2666
18/10/2016 13.50p 14.00p 13.50p 13.50p 18064
17/10/2016 13.50p 13.99p 12.50p 13.50p 708
14/10/2016 13.50p 13.50p 13.50p 13.50p 0
13/10/2016 13.50p 13.95p 13.50p 13.50p 21850
12/10/2016 13.50p 13.95p 13.32p 13.50p 9625
11/10/2016 13.50p 13.50p 13.50p 13.50p 0
10/10/2016 13.50p 14.00p 13.22p 13.50p 118464
07/10/2016 14.50p 14.50p 13.50p 13.50p 55891
06/10/2016 14.50p 14.75p 14.00p 14.50p 113000
05/10/2016 14.50p 14.50p 14.50p 14.50p 0
04/10/2016 15.00p 15.00p 14.00p 14.50p 140843
03/10/2016 12.25p 16.50p 12.17p 15.00p 360912
30/09/2016 12.50p 12.50p 12.00p 12.25p 15561
29/09/2016 12.50p 12.50p 12.50p 12.50p 0
28/09/2016 12.50p 12.50p 12.50p 12.50p 0
27/09/2016 12.50p 12.50p 12.50p 12.50p 0
26/09/2016 12.50p 12.50p 11.00p 12.50p 138000
23/09/2016 12.50p 12.50p 12.50p 12.50p 0
22/09/2016 12.50p 12.50p 12.29p 12.50p 40581
21/09/2016 12.50p 12.50p 12.50p 12.50p 0
20/09/2016 12.50p 12.50p 12.50p 12.50p 0
19/09/2016 12.50p 12.50p 12.00p 12.50p 26
16/09/2016 12.50p 12.50p 12.00p 12.50p 18
15/09/2016 12.50p 12.50p 12.50p 12.50p 0
14/09/2016 12.50p 12.50p 12.30p 12.50p 26
13/09/2016 12.50p 12.50p 12.00p 12.50p 34
12/09/2016 12.50p 12.50p 12.50p 12.50p 0
09/09/2016 12.50p 12.50p 12.00p 12.50p 20052
08/09/2016 12.50p 12.50p 12.50p 12.50p 0
07/09/2016 12.75p 12.50p 12.50p 12.50p 0
06/09/2016 12.50p 12.50p 12.33p 12.50p 90000
05/09/2016 12.50p 12.50p 12.50p 12.50p 0
02/09/2016 12.50p 12.50p 12.50p 12.50p 0
01/09/2016 12.50p 12.50p 12.50p 12.50p 0
31/08/2016 12.50p 12.50p 12.50p 12.50p 0
30/08/2016 12.50p 12.50p 12.50p 12.50p 0
26/08/2016 12.50p 12.50p 12.00p 12.50p 100000
25/08/2016 12.50p 12.50p 12.50p 12.50p 0
24/08/2016 12.50p 12.50p 12.50p 12.50p 0
23/08/2016 12.50p 12.50p 12.50p 12.50p 0
22/08/2016 12.50p 12.50p 12.33p 12.50p 8095
19/08/2016 12.50p 12.50p 12.50p 12.50p 0
18/08/2016 12.50p 12.50p 12.50p 12.50p 0
17/08/2016 12.50p 12.50p 12.50p 12.50p 0
16/08/2016 12.50p 12.50p 12.50p 12.50p 0
15/08/2016 12.50p 12.50p 11.50p 12.50p 10418
12/08/2016 12.50p 12.50p 12.40p 12.50p 30000
11/08/2016 12.50p 12.50p 12.45p 12.50p 30000
10/08/2016 12.50p 12.50p 12.00p 12.50p 600
09/08/2016 12.50p 12.55p 11.75p 12.50p 20000
08/08/2016 12.50p 12.55p 12.00p 12.50p 2530
05/08/2016 12.50p 12.50p 12.50p 12.50p 0
04/08/2016 13.25p 13.25p 12.00p 12.50p 58615
03/08/2016 13.25p 13.25p 12.50p 13.25p 25000
02/08/2016 13.25p 13.45p 13.25p 13.25p 50000
01/08/2016 13.50p 13.50p 12.50p 13.25p 48127
29/07/2016 13.50p 13.50p 12.82p 13.50p 19000
28/07/2016 13.50p 14.15p 12.80p 13.50p 100619
27/07/2016 12.00p 15.80p 12.00p 13.50p 197850
26/07/2016 10.50p 13.00p 10.50p 12.00p 19190
25/07/2016 10.50p 10.50p 10.13p 10.50p 9000
22/07/2016 10.50p 10.50p 10.50p 10.50p 0
21/07/2016 10.50p 10.75p 10.00p 10.50p 93145
20/07/2016 10.50p 10.50p 10.05p 10.50p 4781
19/07/2016 10.50p 10.50p 9.50p 10.50p 152827
18/07/2016 10.50p 10.50p 10.00p 10.50p 13240
15/07/2016 10.50p 10.50p 10.50p 10.50p 0
14/07/2016 10.50p 10.50p 9.75p 10.50p 16186
13/07/2016 10.50p 10.50p 10.50p 10.50p 0
12/07/2016 10.50p 10.50p 10.01p 10.50p 1100
11/07/2016 10.50p 10.50p 10.40p 10.50p 10000
08/07/2016 10.50p 10.50p 10.50p 10.50p 0
07/07/2016 10.50p 10.50p 10.01p 10.50p 1740
06/07/2016 10.50p 10.50p 10.50p 10.50p 0
05/07/2016 10.25p 10.75p 9.80p 10.50p 182000
04/07/2016 9.75p 10.00p 9.75p 9.75p 190000
01/07/2016 9.75p 9.75p 9.68p 9.75p 15000
30/06/2016 9.75p 9.75p 9.68p 9.75p 41866
29/06/2016 9.75p 9.75p 9.75p 9.75p 0
28/06/2016 9.75p 9.75p 9.75p 9.75p 0
27/06/2016 9.75p 9.75p 9.75p 9.75p 0
24/06/2016 9.50p 9.88p 9.50p 9.75p 30512
23/06/2016 10.25p 10.25p 10.25p 10.25p 0
22/06/2016 10.25p 10.25p 10.25p 10.25p 0
21/06/2016 10.25p 10.25p 10.25p 10.25p 0
20/06/2016 10.25p 10.25p 10.10p 10.25p 25000
17/06/2016 11.00p 11.00p 9.38p 10.25p 18835
16/06/2016 11.00p 11.00p 10.00p 11.00p 5000
15/06/2016 11.00p 11.00p 11.00p 11.00p 0
14/06/2016 11.00p 11.00p 11.00p 11.00p 0
13/06/2016 11.00p 11.00p 10.00p 11.00p 19946
10/06/2016 11.50p 11.50p 10.14p 11.00p 123598
09/06/2016 11.00p 12.16p 10.88p 11.50p 194659
08/06/2016 10.00p 11.75p 10.00p 11.00p 119101
07/06/2016 10.00p 10.40p 10.00p 10.00p 266700
06/06/2016 10.00p 10.40p 10.00p 10.00p 18835
03/06/2016 10.00p 10.13p 9.06p 10.00p 47104
02/06/2016 10.00p 10.25p 9.25p 10.00p 25990
01/06/2016 10.00p 10.70p 9.52p 10.00p 60435
31/05/2016 10.00p 10.50p 10.00p 10.00p 65438
27/05/2016 9.25p 11.70p 9.25p 10.00p 715951
26/05/2016 9.25p 9.25p 9.25p 9.25p 0
25/05/2016 9.25p 9.25p 9.25p 9.25p 0
24/05/2016 9.50p 9.50p 8.75p 9.25p 225000
23/05/2016 9.50p 9.50p 9.50p 9.50p 0
20/05/2016 9.50p 9.50p 9.50p 9.50p 0
19/05/2016 9.50p 9.50p 9.50p 9.50p 0
18/05/2016 9.50p 9.50p 9.50p 9.50p 0
17/05/2016 9.50p 9.50p 9.50p 9.50p 0
16/05/2016 9.50p 9.50p 9.50p 9.50p 0
13/05/2016 9.50p 9.50p 9.50p 9.50p 0
12/05/2016 9.50p 9.50p 9.50p 9.50p 0
11/05/2016 9.50p 9.50p 9.50p 9.50p 0
10/05/2016 9.50p 9.50p 9.50p 9.50p 0
09/05/2016 9.50p 9.75p 9.50p 9.50p 0
06/05/2016 9.50p 9.50p 9.50p 9.50p 0
05/05/2016 9.50p 9.50p 9.50p 9.50p 0
04/05/2016 9.50p 9.50p 9.50p 9.50p 0
03/05/2016 9.50p 9.50p 9.50p 9.50p 0
29/04/2016 9.50p 9.50p 9.50p 9.50p 0
28/04/2016 9.00p 10.00p 9.00p 9.50p 25000
27/04/2016 9.50p 9.50p 9.00p 9.00p 80000
26/04/2016 9.50p 9.50p 9.00p 9.50p 134521
25/04/2016 9.50p 9.50p 8.50p 9.50p 0
22/04/2016 9.50p 9.50p 8.50p 9.50p 278000
21/04/2016 9.00p 9.70p 9.00p 9.50p 4186224
20/04/2016 9.00p 9.00p 9.00p 9.00p 0
19/04/2016 9.00p 9.37p 8.50p 9.00p 207000
18/04/2016 9.00p 9.38p 8.97p 9.00p 160295
15/04/2016 9.00p 9.00p 8.10p 9.00p 28433
14/04/2016 10.00p 10.00p 9.50p 10.00p 0
13/04/2016 9.50p 10.10p 9.50p 9.50p 107050

*Close Price adjusted for both dividends and splits