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
21/02/2019 85.72p 86.50p 86.25p 86.50p 0
20/02/2019 85.72p 86.50p 86.25p 86.25p 0
19/02/2019 85.72p 86.50p 86.50p 86.50p 0
18/02/2019 85.72p 86.50p 85.72p 86.50p 1968
15/02/2019 85.72p 86.50p 85.72p 86.50p 12362
14/02/2019 85.50p 86.50p 86.25p 86.50p 0
13/02/2019 85.50p 86.25p 85.50p 86.25p 15000
12/02/2019 85.50p 86.50p 85.50p 86.50p 16954
11/02/2019 85.50p 86.50p 85.50p 86.50p 3500
08/02/2019 85.50p 86.50p 85.50p 86.50p 15000
07/02/2019 85.46p 86.50p 85.46p 86.25p 6970
06/02/2019 85.50p 86.25p 85.50p 86.25p 14500
05/02/2019 85.50p 86.25p 86.25p 86.25p 0
04/02/2019 85.50p 86.25p 86.25p 86.25p 0
01/02/2019 85.50p 86.25p 86.25p 86.25p 0
31/01/2019 85.50p 86.25p 85.50p 86.25p 2881
30/01/2019 85.00p 86.25p 86.25p 86.25p 0
29/01/2019 85.00p 86.25p 85.00p 86.25p 57000
28/01/2019 85.00p 86.00p 86.00p 86.00p 0
25/01/2019 85.00p 86.00p 85.00p 86.00p 14522
24/01/2019 85.00p 86.00p 85.00p 86.00p 3768
23/01/2019 85.50p 86.00p 86.00p 86.00p 11161
22/01/2019 85.50p 86.25p 86.00p 86.00p 45000
21/01/2019 85.50p 86.25p 86.00p 86.25p 200000
18/01/2019 85.50p 86.00p 85.50p 86.00p 8497
17/01/2019 85.50p 86.25p 84.00p 86.25p 67125
16/01/2019 85.58p 86.25p 85.58p 86.25p 7500
15/01/2019 86.98p 86.98p 86.25p 86.25p 1774
14/01/2019 86.00p 86.25p 86.00p 86.25p 10000
11/01/2019 87.00p 87.98p 87.00p 87.00p 14475
10/01/2019 88.70p 88.70p 88.00p 88.00p 3935
09/01/2019 88.00p 88.00p 88.00p 88.00p 10000
08/01/2019 88.10p 89.00p 88.10p 89.00p 6500
07/01/2019 88.00p 89.00p 88.00p 89.00p 5026
04/01/2019 89.00p 89.00p 87.02p 89.00p 20913
03/01/2019 88.00p 88.00p 88.00p 88.00p 10000
02/01/2019 87.00p 87.00p 87.00p 87.00p 0
31/12/2018 87.00p 87.00p 87.00p 87.00p 10000
28/12/2018 87.00p 87.00p 87.00p 87.00p 0
27/12/2018 87.00p 87.00p 87.00p 87.00p 23104
24/12/2018 88.98p 88.00p 88.00p 88.00p 0
21/12/2018 88.98p 88.98p 88.00p 88.00p 1212
20/12/2018 87.02p 88.00p 87.02p 88.00p 1000
19/12/2018 88.50p 88.50p 88.00p 88.00p 227
18/12/2018 88.50p 88.00p 88.00p 88.00p 20000
17/12/2018 88.50p 88.00p 88.00p 88.00p 12000
14/12/2018 88.50p 88.00p 88.00p 88.00p 11000
13/12/2018 88.50p 88.00p 88.00p 88.00p 0
12/12/2018 88.50p 88.50p 88.00p 88.00p 1910
11/12/2018 89.00p 88.00p 88.00p 88.00p 0
10/12/2018 89.00p 88.00p 88.00p 88.00p 0
07/12/2018 89.00p 89.00p 87.22p 88.00p 6552
06/12/2018 88.00p 88.00p 88.00p 88.00p 0
05/12/2018 88.00p 88.00p 88.00p 88.00p 3000
04/12/2018 89.00p 88.25p 88.25p 88.25p 0
03/12/2018 89.00p 89.00p 88.25p 88.25p 2781
30/11/2018 89.35p 89.35p 88.75p 88.75p 150
29/11/2018 88.50p 89.49p 88.50p 88.75p 20021
28/11/2018 88.00p 88.50p 88.00p 88.00p 25000
27/11/2018 87.50p 87.00p 86.75p 86.75p 0
26/11/2018 87.50p 87.50p 87.00p 87.00p 10030
23/11/2018 87.30p 87.30p 86.50p 86.50p 6872
22/11/2018 87.50p 87.50p 86.50p 86.50p 7453
21/11/2018 87.80p 87.80p 86.50p 87.00p 12000
20/11/2018 87.80p 87.80p 87.00p 87.00p 3500
19/11/2018 85.10p 86.00p 86.00p 86.00p 11818
16/11/2018 85.10p 86.00p 85.10p 86.00p 7210
15/11/2018 87.25p 87.25p 86.25p 86.25p 2500
14/11/2018 87.20p 86.00p 86.00p 86.00p 0
13/11/2018 87.20p 87.20p 86.00p 86.00p 2000
12/11/2018 87.20p 87.20p 86.00p 86.00p 1938
09/11/2018 87.20p 87.20p 86.00p 86.00p 4875
08/11/2018 85.00p 86.00p 86.00p 86.00p 0
07/11/2018 85.00p 86.00p 85.00p 86.00p 5000
06/11/2018 85.00p 87.20p 85.00p 86.00p 6713
05/11/2018 83.20p 84.00p 84.00p 84.00p 24000
02/11/2018 83.20p 84.00p 84.00p 84.00p 0
01/11/2018 83.20p 84.00p 83.20p 84.00p 5356
31/10/2018 83.40p 84.25p 84.00p 84.25p 12500
30/10/2018 83.40p 84.00p 83.40p 84.00p 0
29/10/2018 83.40p 84.00p 83.40p 84.00p 2207
26/10/2018 83.20p 84.00p 83.00p 84.00p 11171
25/10/2018 84.00p 84.00p 84.00p 84.00p 1200
24/10/2018 84.00p 84.50p 84.00p 84.50p 10000
23/10/2018 84.00p 85.00p 84.00p 85.00p 17307
22/10/2018 84.75p 85.50p 84.75p 85.50p 0
19/10/2018 84.75p 84.75p 84.75p 84.75p 6000
18/10/2018 84.00p 84.75p 84.00p 84.75p 7000
17/10/2018 84.00p 84.75p 84.50p 84.75p 15000
16/10/2018 84.00p 84.50p 84.50p 84.50p 0
15/10/2018 84.00p 85.00p 83.20p 84.50p 16269
12/10/2018 82.00p 83.00p 82.00p 83.00p 11831
11/10/2018 83.00p 83.00p 81.00p 83.00p 43000
10/10/2018 82.64p 82.64p 81.50p 81.50p 8045
09/10/2018 82.64p 82.64p 81.50p 81.50p 2500
08/10/2018 81.80p 81.80p 81.50p 81.50p 3500
05/10/2018 80.45p 81.50p 81.50p 81.50p 24188
04/10/2018 80.45p 81.50p 81.50p 81.50p 0
03/10/2018 80.45p 81.50p 81.50p 81.50p 0
02/10/2018 80.45p 81.50p 80.45p 81.50p 5000
01/10/2018 80.50p 81.50p 81.50p 81.50p 0
28/09/2018 80.50p 81.50p 81.50p 81.50p 70000
27/09/2018 80.50p 81.50p 81.25p 81.50p 12000
26/09/2018 80.50p 81.25p 81.00p 81.25p 0
25/09/2018 80.50p 81.00p 80.50p 81.00p 1150000
24/09/2018 80.00p 82.25p 80.00p 81.25p 30800
21/09/2018 80.37p 81.25p 81.25p 81.25p 9500
20/09/2018 80.37p 81.25p 81.25p 81.25p 0
19/09/2018 80.37p 81.25p 81.25p 81.25p 0
18/09/2018 80.37p 81.25p 80.37p 81.25p 4000
17/09/2018 80.12p 81.25p 80.12p 81.25p 19
14/09/2018 81.25p 81.25p 81.25p 81.25p 0
13/09/2018 81.25p 81.25p 81.25p 81.25p 0
12/09/2018 82.25p 82.25p 80.12p 81.25p 15355
11/09/2018 82.00p 81.25p 81.25p 81.25p 0
10/09/2018 82.00p 81.25p 81.25p 81.25p 10000
07/09/2018 82.00p 81.25p 81.00p 81.25p 45000
06/09/2018 82.00p 81.00p 81.00p 81.00p 0
05/09/2018 82.00p 82.00p 81.00p 81.00p 8990
04/09/2018 80.00p 81.00p 80.00p 81.00p 5000
03/09/2018 80.00p 81.00p 81.00p 81.00p 24188
31/08/2018 80.00p 81.00p 81.00p 81.00p 0
30/08/2018 80.00p 81.00p 81.00p 81.00p 0
29/08/2018 80.00p 81.00p 81.00p 81.00p 0
28/08/2018 80.00p 81.00p 80.75p 81.00p 0
24/08/2018 80.00p 80.75p 80.00p 80.75p 500000
23/08/2018 80.50p 80.75p 80.75p 80.75p 19626
22/08/2018 80.50p 80.75p 80.50p 80.75p 25000
21/08/2018 80.50p 81.67p 80.50p 80.50p 10000
20/08/2018 80.50p 80.50p 80.50p 80.50p 0
17/08/2018 80.50p 80.50p 80.50p 80.50p 0
16/08/2018 80.50p 80.50p 80.50p 80.50p 0
15/08/2018 80.50p 80.50p 80.50p 80.50p 0
14/08/2018 80.50p 80.50p 80.25p 80.50p 0
13/08/2018 80.50p 80.50p 80.25p 80.25p 3000
10/08/2018 80.50p 80.50p 79.00p 80.25p 8099
09/08/2018 80.00p 80.25p 80.00p 80.25p 0
08/08/2018 80.00p 80.00p 79.00p 80.00p 20833
07/08/2018 81.00p 81.00p 80.75p 80.75p 10000
06/08/2018 81.20p 82.00p 82.00p 82.00p 25000
03/08/2018 81.20p 82.00p 82.00p 82.00p 0
02/08/2018 81.20p 82.00p 81.25p 82.00p 0
01/08/2018 81.20p 81.50p 81.25p 81.25p 25000
31/07/2018 81.20p 82.00p 81.50p 81.50p 0
30/07/2018 81.20p 82.00p 82.00p 82.00p 19336
27/07/2018 81.20p 82.00p 82.00p 82.00p 0
26/07/2018 81.20p 82.00p 81.20p 82.00p 5000
25/07/2018 82.76p 82.00p 82.00p 82.00p 0
24/07/2018 82.76p 82.76p 81.20p 82.00p 8611
23/07/2018 81.22p 82.00p 81.22p 82.00p 16202
20/07/2018 81.22p 82.00p 82.00p 82.00p 0
19/07/2018 81.22p 82.00p 82.00p 82.00p 0
18/07/2018 81.22p 82.00p 82.00p 82.00p 12500
17/07/2018 81.22p 82.00p 82.00p 82.00p 0
16/07/2018 81.22p 82.00p 81.22p 82.00p 478
13/07/2018 82.78p 82.00p 82.00p 82.00p 20000
12/07/2018 82.78p 82.00p 82.00p 82.00p 0
11/07/2018 82.78p 82.78p 82.00p 82.00p 2042
10/07/2018 82.78p 82.50p 82.00p 82.00p 67500
09/07/2018 82.78p 82.50p 82.50p 82.50p 0
06/07/2018 82.78p 82.50p 82.50p 82.50p 0
05/07/2018 82.78p 82.50p 82.00p 82.50p 47250
04/07/2018 82.78p 82.78p 82.00p 82.00p 5750
03/07/2018 82.34p 82.00p 82.00p 82.00p 0
02/07/2018 82.34p 82.00p 82.00p 82.00p 0
29/06/2018 82.34p 82.00p 81.75p 82.00p 0
28/06/2018 82.34p 82.34p 81.75p 81.75p 1975
27/06/2018 80.98p 81.00p 81.00p 81.00p 0
26/06/2018 80.98p 81.00p 80.98p 81.00p 16019
25/06/2018 81.50p 81.50p 80.75p 80.75p 2000
22/06/2018 81.48p 81.48p 81.00p 81.00p 2519
21/06/2018 81.50p 82.48p 80.00p 80.25p 96202
20/06/2018 81.50p 82.50p 82.00p 82.50p 0
19/06/2018 81.50p 82.00p 81.50p 82.00p 6043
18/06/2018 81.52p 82.50p 82.50p 82.50p 0
15/06/2018 81.52p 82.50p 81.52p 82.50p 1424
14/06/2018 82.00p 82.50p 82.50p 82.50p 0
13/06/2018 82.00p 83.00p 81.50p 82.50p 12500
12/06/2018 82.74p 82.75p 82.74p 82.75p 8085
11/06/2018 82.50p 83.00p 83.00p 83.00p 0
08/06/2018 82.50p 83.00p 83.00p 83.00p 0
07/06/2018 82.50p 83.25p 83.00p 83.00p 0
06/06/2018 82.50p 84.22p 81.00p 83.25p 43522
05/06/2018 83.72p 84.00p 84.00p 84.00p 11000
04/06/2018 83.72p 84.00p 83.75p 84.00p 0
01/06/2018 83.72p 83.75p 83.72p 83.75p 2437
31/05/2018 84.00p 84.00p 82.50p 83.75p 16013
30/05/2018 84.00p 84.75p 84.50p 84.75p 0
29/05/2018 84.00p 84.50p 84.00p 84.50p 5900
25/05/2018 84.50p 84.75p 84.75p 84.75p 0
24/05/2018 84.50p 85.00p 84.75p 84.75p 0
23/05/2018 84.50p 85.00p 85.00p 85.00p 0
22/05/2018 84.50p 85.00p 84.50p 85.00p 12367
21/05/2018 85.00p 85.50p 85.25p 85.50p 0
18/05/2018 85.00p 85.25p 85.00p 85.25p 5153
17/05/2018 86.00p 86.00p 86.00p 86.00p 5000
16/05/2018 87.37p 86.25p 86.25p 86.25p 0
15/05/2018 87.37p 86.25p 86.25p 86.25p 20000
14/05/2018 87.37p 86.25p 86.25p 86.25p 0
11/05/2018 87.37p 86.25p 86.25p 86.25p 0

*Close Price adjusted for both dividends and splits