Sanditon Investment Trust (SIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sanditon Investment Trust

Date Open High Low Close* Volume
05/12/2019 88.00p 90.00p 90.00p 90.00p 0
04/12/2019 88.00p 90.00p 90.00p 90.00p 0
03/12/2019 88.00p 90.00p 88.10p 90.00p 5000
02/12/2019 88.00p 90.00p 89.00p 90.00p 0
29/11/2019 88.00p 89.75p 89.00p 89.00p 0
28/11/2019 88.00p 89.75p 89.75p 89.75p 0
27/11/2019 88.00p 89.75p 89.75p 89.75p 0
26/11/2019 88.00p 90.00p 89.75p 89.75p 0
25/11/2019 88.00p 90.00p 90.00p 90.00p 0
22/11/2019 88.00p 90.00p 88.53p 90.00p 1500
21/11/2019 88.00p 90.00p 88.53p 90.00p 33
20/11/2019 88.00p 90.00p 89.75p 90.00p 0
19/11/2019 88.00p 89.75p 88.00p 89.75p 10990
18/11/2019 88.40p 89.75p 89.00p 89.00p 4730
15/11/2019 88.40p 89.75p 89.50p 89.75p 4730
14/11/2019 88.40p 89.50p 89.50p 89.50p 25000
13/11/2019 88.40p 89.50p 89.50p 89.50p 0
12/11/2019 88.40p 89.50p 88.40p 89.50p 60625
11/11/2019 87.00p 89.25p 87.00p 89.25p 8543
08/11/2019 88.00p 89.50p 88.00p 89.50p 172383
07/11/2019 89.99p 89.99p 89.50p 89.50p 305524
06/11/2019 88.33p 89.50p 89.50p 89.50p 0
05/11/2019 88.33p 89.50p 89.50p 89.50p 0
04/11/2019 88.33p 89.50p 88.33p 89.50p 15500
01/11/2019 89.78p 89.00p 89.00p 89.00p 0
31/10/2019 89.78p 89.78p 88.22p 89.00p 17195
30/10/2019 87.52p 88.75p 87.52p 88.75p 1080
29/10/2019 87.75p 88.75p 88.75p 88.75p 0
28/10/2019 87.75p 88.75p 87.75p 88.75p 6753
25/10/2019 88.00p 88.75p 88.50p 88.75p 0
24/10/2019 88.00p 88.50p 87.00p 88.50p 4000
23/10/2019 88.00p 89.00p 88.00p 89.00p 9332
22/10/2019 86.00p 88.00p 86.00p 88.00p 8292
21/10/2019 83.00p 88.00p 87.75p 88.00p 0
18/10/2019 83.00p 90.00p 83.00p 87.75p 40326
17/10/2019 82.00p 82.00p 81.25p 81.25p 7000
16/10/2019 81.00p 81.25p 81.25p 81.25p 0
15/10/2019 81.00p 81.25p 81.00p 81.25p 0
14/10/2019 81.00p 81.25p 81.00p 81.00p 0
11/10/2019 81.00p 81.25p 80.75p 81.25p 0
10/10/2019 81.00p 81.00p 80.75p 80.75p 12500
09/10/2019 79.87p 80.75p 80.75p 80.75p 0
08/10/2019 79.87p 80.75p 79.87p 80.75p 6000
07/10/2019 82.12p 81.00p 80.75p 80.75p 24000
04/10/2019 82.12p 81.00p 80.75p 81.00p 50000
03/10/2019 82.12p 80.75p 80.75p 80.75p 30000
02/10/2019 82.12p 80.75p 80.75p 80.75p 0
01/10/2019 82.12p 80.75p 80.75p 80.75p 0
30/09/2019 82.12p 81.00p 80.75p 80.75p 0
27/09/2019 82.12p 82.12p 81.00p 81.00p 5000
26/09/2019 79.39p 80.75p 79.39p 80.75p 20000
25/09/2019 80.00p 81.25p 80.75p 80.75p 0
24/09/2019 80.00p 82.50p 80.00p 81.25p 15317
23/09/2019 79.39p 82.00p 81.25p 82.00p 0
20/09/2019 79.39p 81.25p 80.75p 81.25p 0
19/09/2019 79.39p 80.75p 79.39p 80.75p 12185
18/09/2019 82.23p 82.23p 81.25p 81.25p 11500
17/09/2019 80.00p 81.00p 80.75p 81.00p 0
16/09/2019 80.00p 80.75p 80.75p 80.75p 0
13/09/2019 80.00p 81.00p 80.75p 80.75p 0
12/09/2019 80.00p 81.00p 80.75p 81.00p 0
11/09/2019 80.00p 80.75p 80.75p 80.75p 20000
10/09/2019 80.00p 81.00p 80.75p 80.75p 0
09/09/2019 80.00p 81.25p 81.00p 81.00p 76026
06/09/2019 80.00p 83.00p 81.25p 81.25p 39291
05/09/2019 80.00p 81.25p 81.00p 81.25p 0
04/09/2019 80.00p 81.25p 81.00p 81.00p 0
03/09/2019 80.00p 81.25p 81.25p 81.25p 0
02/09/2019 80.00p 81.25p 80.00p 81.25p 10000
30/08/2019 79.83p 81.00p 79.83p 81.00p 14815
29/08/2019 79.65p 81.00p 81.00p 81.00p 22000
28/08/2019 79.65p 81.00p 79.65p 81.00p 15000
27/08/2019 79.18p 80.75p 79.18p 80.75p 7000
23/08/2019 81.56p 81.56p 81.00p 81.00p 3065
22/08/2019 81.59p 81.59p 80.75p 80.75p 12185
21/08/2019 79.50p 80.75p 80.75p 80.75p 202000
20/08/2019 79.50p 80.75p 80.00p 80.75p 0
19/08/2019 79.50p 80.00p 79.50p 80.00p 14000
16/08/2019 79.50p 81.25p 81.00p 81.00p 0
15/08/2019 79.50p 81.25p 79.50p 81.25p 4048
14/08/2019 80.00p 81.25p 81.25p 81.25p 0
13/08/2019 80.00p 81.25p 81.00p 81.25p 0
12/08/2019 80.00p 81.00p 80.75p 81.00p 0
09/08/2019 80.00p 80.75p 80.75p 80.75p 0
08/08/2019 80.00p 80.75p 79.75p 80.75p 0
07/08/2019 80.00p 80.02p 79.75p 79.75p 19752
06/08/2019 79.50p 80.50p 80.25p 80.50p 0
05/08/2019 79.50p 80.84p 79.50p 80.25p 25000
02/08/2019 80.00p 80.25p 80.25p 80.25p 0
01/08/2019 80.00p 82.70p 79.00p 80.25p 34529
31/07/2019 79.54p 81.00p 79.54p 81.00p 19837
30/07/2019 79.54p 81.25p 79.54p 81.25p 12955
29/07/2019 80.13p 80.75p 79.54p 80.75p 227000
26/07/2019 81.00p 81.00p 80.25p 81.00p 0
25/07/2019 81.00p 81.00p 79.36p 80.25p 24290
24/07/2019 79.00p 80.00p 79.00p 80.00p 130000
23/07/2019 79.10p 80.00p 79.10p 80.00p 7000
22/07/2019 79.00p 80.00p 79.00p 80.00p 18900
19/07/2019 79.00p 80.00p 79.00p 80.00p 12159
18/07/2019 79.00p 79.75p 79.00p 79.75p 10000
17/07/2019 77.00p 78.00p 77.00p 78.00p 248834
16/07/2019 77.22p 79.00p 77.22p 78.00p 27000
15/07/2019 79.00p 78.00p 78.00p 78.00p 0
12/07/2019 79.00p 79.00p 78.00p 78.00p 3000
11/07/2019 79.00p 79.00p 78.00p 78.00p 30063
10/07/2019 77.22p 78.00p 78.00p 78.00p 0
09/07/2019 77.22p 78.00p 77.22p 78.00p 75000
08/07/2019 78.00p 79.00p 77.50p 79.00p 52781
05/07/2019 80.00p 80.00p 78.00p 79.00p 410613
04/07/2019 80.00p 80.75p 80.00p 80.75p 6500
03/07/2019 80.06p 81.00p 80.00p 81.00p 19387
02/07/2019 80.00p 81.00p 80.00p 81.00p 10000
01/07/2019 80.06p 81.00p 80.06p 81.00p 22381
28/06/2019 80.06p 81.00p 80.06p 81.00p 3000
27/06/2019 80.04p 81.00p 81.00p 81.00p 0
26/06/2019 80.04p 81.00p 81.00p 81.00p 0
25/06/2019 80.04p 81.00p 81.00p 81.00p 78000
24/06/2019 80.04p 81.00p 80.04p 81.00p 5000
21/06/2019 80.04p 81.00p 80.04p 81.00p 3000
20/06/2019 80.04p 81.00p 81.00p 81.00p 0
19/06/2019 80.04p 81.00p 80.04p 81.00p 15000
18/06/2019 81.78p 81.78p 80.04p 81.00p 13159
17/06/2019 80.12p 81.00p 81.00p 81.00p 0
14/06/2019 80.12p 81.00p 81.00p 81.00p 0
13/06/2019 80.12p 81.00p 80.12p 81.00p 16000
12/06/2019 80.12p 81.00p 80.12p 81.00p 1995
11/06/2019 80.04p 81.00p 80.04p 81.00p 8000
10/06/2019 80.00p 81.00p 81.00p 81.00p 0
07/06/2019 80.00p 81.00p 80.00p 81.00p 3689
06/06/2019 81.88p 81.00p 81.00p 81.00p 0
05/06/2019 81.88p 81.88p 80.00p 81.00p 2374
04/06/2019 80.00p 81.00p 81.00p 81.00p 0
03/06/2019 80.00p 81.00p 81.00p 81.00p 0
31/05/2019 80.00p 81.00p 80.00p 81.00p 2146
30/05/2019 80.04p 81.00p 81.00p 81.00p 25000
29/05/2019 80.04p 81.00p 80.04p 81.00p 5000
28/05/2019 81.00p 81.00p 81.00p 81.00p 0
24/05/2019 81.00p 81.00p 81.00p 81.00p 0
23/05/2019 81.00p 81.00p 80.00p 81.00p 325000
22/05/2019 81.00p 81.00p 80.50p 81.00p 21500
21/05/2019 81.00p 81.02p 81.00p 81.00p 17000
20/05/2019 81.02p 81.89p 81.02p 81.50p 3767
17/05/2019 81.89p 81.89p 81.50p 81.50p 517850
16/05/2019 82.00p 82.00p 80.53p 81.50p 111500
15/05/2019 81.00p 81.25p 81.25p 81.25p 0
14/05/2019 81.00p 81.25p 81.25p 81.25p 0
13/05/2019 81.00p 81.25p 81.25p 81.25p 0
10/05/2019 81.00p 81.25p 81.25p 81.25p 0
09/05/2019 81.00p 81.25p 81.00p 81.25p 10000
08/05/2019 81.98p 82.00p 81.98p 82.00p 83500
07/05/2019 81.00p 82.00p 81.00p 82.00p 3977500
03/05/2019 81.00p 82.00p 81.00p 82.00p 500
02/05/2019 81.50p 82.00p 81.75p 82.00p 0
01/05/2019 81.50p 81.75p 81.00p 81.75p 23028
30/04/2019 81.27p 82.25p 82.25p 82.25p 0
29/04/2019 81.27p 82.25p 81.27p 82.25p 10000
26/04/2019 82.23p 82.25p 82.23p 82.25p 2248
25/04/2019 81.50p 82.25p 82.25p 82.25p 0
24/04/2019 81.50p 82.25p 81.50p 82.25p 12500
23/04/2019 81.50p 82.25p 82.25p 82.25p 0
18/04/2019 81.50p 82.25p 82.25p 82.25p 0
17/04/2019 81.50p 82.25p 81.50p 82.25p 3800
16/04/2019 82.24p 82.25p 82.25p 82.25p 0
15/04/2019 82.24p 82.25p 82.00p 82.25p 16806
12/04/2019 82.24p 82.50p 82.24p 82.50p 139
11/04/2019 82.00p 82.50p 82.50p 82.50p 16000
10/04/2019 82.00p 82.50p 82.50p 82.50p 0
09/04/2019 82.00p 82.50p 82.00p 82.50p 9306
08/04/2019 83.00p 83.00p 83.00p 83.00p 12500
05/04/2019 84.50p 84.50p 83.25p 83.25p 5000
04/04/2019 84.62p 84.75p 84.62p 84.75p 8225
03/04/2019 84.50p 85.00p 84.50p 85.00p 14343
02/04/2019 85.50p 85.50p 84.50p 85.00p 25000
01/04/2019 86.00p 86.25p 86.00p 86.25p 3000
29/03/2019 86.25p 86.25p 86.25p 86.25p 1500
28/03/2019 86.00p 86.25p 86.25p 86.25p 39445
27/03/2019 86.00p 86.25p 85.50p 86.25p 8500
26/03/2019 86.00p 86.00p 85.50p 85.50p 20142
25/03/2019 86.00p 86.50p 86.50p 86.50p 0
22/03/2019 86.00p 86.50p 86.00p 86.50p 9500
21/03/2019 85.50p 87.00p 87.00p 87.00p 25000
20/03/2019 85.50p 87.00p 86.25p 87.00p 0
19/03/2019 85.50p 86.25p 86.00p 86.25p 0
18/03/2019 85.50p 86.24p 85.50p 86.00p 22747
15/03/2019 86.24p 86.24p 86.00p 86.00p 1500
14/03/2019 85.50p 86.00p 84.50p 86.00p 25500
13/03/2019 85.50p 86.50p 86.50p 86.50p 0
12/03/2019 85.50p 86.50p 86.50p 86.50p 0
11/03/2019 85.50p 86.50p 85.50p 86.50p 15000
08/03/2019 86.61p 86.61p 86.25p 86.25p 4582
07/03/2019 85.54p 86.98p 85.54p 86.25p 2584
06/03/2019 85.50p 86.00p 85.50p 86.00p 543081
05/03/2019 85.50p 86.50p 85.50p 86.50p 6000
04/03/2019 85.50p 86.50p 86.25p 86.50p 31500
01/03/2019 85.50p 86.25p 85.50p 86.25p 25000
28/02/2019 85.50p 86.25p 86.25p 86.25p 0
27/02/2019 85.50p 86.98p 85.50p 86.25p 17378
26/02/2019 86.98p 86.50p 86.25p 86.25p 0
25/02/2019 86.98p 86.50p 86.50p 86.50p 10000
22/02/2019 86.98p 86.98p 86.50p 86.50p 6900

*Close Price adjusted for both dividends and splits