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
10/05/2018 87.37p 87.37p 85.75p 86.25p 6936
09/05/2018 87.37p 86.75p 86.75p 86.75p 0
08/05/2018 87.37p 86.75p 86.75p 86.75p 0
04/05/2018 87.37p 86.75p 86.75p 86.75p 0
03/05/2018 87.37p 86.75p 86.75p 86.75p 10000
02/05/2018 87.37p 86.75p 86.75p 86.75p 0
01/05/2018 87.37p 86.75p 86.50p 86.75p 0
30/04/2018 87.37p 87.37p 86.50p 86.50p 4000
27/04/2018 86.00p 86.75p 86.00p 86.75p 10000
26/04/2018 85.22p 87.00p 87.00p 87.00p 0
25/04/2018 85.22p 87.00p 87.00p 87.00p 0
24/04/2018 85.22p 87.00p 86.75p 87.00p 9750
23/04/2018 85.22p 86.75p 86.75p 86.75p 0
20/04/2018 85.22p 86.75p 86.75p 86.75p 0
19/04/2018 85.22p 86.75p 86.75p 86.75p 15000
18/04/2018 85.22p 86.75p 86.75p 86.75p 0
17/04/2018 85.22p 86.75p 86.50p 86.75p 0
16/04/2018 85.22p 86.50p 86.25p 86.50p 10000
13/04/2018 85.22p 86.25p 85.75p 86.25p 0
12/04/2018 85.22p 85.75p 85.75p 85.75p 0
11/04/2018 85.22p 86.00p 85.75p 85.75p 25000
10/04/2018 85.22p 86.00p 85.22p 86.00p 936
09/04/2018 84.50p 85.75p 85.75p 85.75p 0
06/04/2018 84.50p 85.75p 84.50p 85.75p 7500
05/04/2018 83.78p 85.50p 85.00p 85.50p 11750
04/04/2018 83.78p 85.00p 85.00p 85.00p 0
03/04/2018 83.78p 85.00p 83.78p 85.00p 4641
29/03/2018 85.75p 85.00p 84.75p 85.00p 0
28/03/2018 85.75p 85.75p 84.75p 84.75p 3606
27/03/2018 83.85p 84.75p 83.50p 84.75p 25000
26/03/2018 83.85p 83.50p 83.25p 83.50p 18292
23/03/2018 83.85p 83.85p 83.25p 83.25p 12926
22/03/2018 83.00p 83.25p 82.00p 83.25p 19125
21/03/2018 83.75p 83.50p 83.50p 83.50p 32000
20/03/2018 83.75p 83.75p 83.50p 83.50p 237
19/03/2018 83.75p 83.75p 83.50p 83.50p 3071
16/03/2018 83.00p 83.50p 83.00p 83.50p 380
15/03/2018 83.00p 83.50p 83.00p 83.50p 7500
14/03/2018 83.63p 83.50p 83.25p 83.50p 0
13/03/2018 83.63p 83.25p 83.25p 83.25p 20000
12/03/2018 83.63p 83.63p 83.25p 83.25p 5380
09/03/2018 83.00p 83.25p 83.00p 83.25p 0
08/03/2018 83.00p 83.00p 83.00p 83.00p 0
07/03/2018 83.00p 83.00p 83.00p 83.00p 10000
06/03/2018 83.00p 83.00p 83.00p 83.00p 15000
05/03/2018 82.25p 82.25p 81.50p 82.25p 0
02/03/2018 82.25p 81.50p 81.50p 81.50p 0
01/03/2018 82.25p 81.50p 81.50p 81.50p 20000
28/02/2018 82.25p 81.50p 81.50p 81.50p 100000
27/02/2018 82.25p 82.25p 81.50p 81.50p 6000
26/02/2018 80.00p 81.50p 80.00p 81.50p 6000
23/02/2018 80.00p 81.50p 81.25p 81.50p 0
22/02/2018 80.00p 81.25p 80.00p 81.25p 5000
21/02/2018 80.50p 82.73p 80.43p 81.50p 29750
20/02/2018 80.32p 81.75p 81.75p 81.75p 43940
19/02/2018 80.32p 81.75p 81.75p 81.75p 0
16/02/2018 80.32p 81.75p 80.32p 81.75p 5507
15/02/2018 80.50p 81.50p 80.50p 81.50p 7995
14/02/2018 81.00p 81.50p 81.25p 81.50p 10000
13/02/2018 81.00p 81.25p 81.00p 81.25p 13000
12/02/2018 82.50p 82.00p 82.00p 82.00p 14000
09/02/2018 82.50p 82.00p 82.00p 82.00p 20000
08/02/2018 82.50p 82.50p 82.00p 82.00p 5000
07/02/2018 81.00p 82.50p 81.00p 82.00p 41000
06/02/2018 81.00p 82.00p 81.00p 81.50p 11000
05/02/2018 83.55p 83.55p 81.00p 82.50p 26840
02/02/2018 81.00p 82.50p 82.00p 82.50p 0
01/02/2018 81.00p 82.00p 81.50p 82.00p 0
31/01/2018 81.00p 81.85p 81.00p 81.50p 16000
30/01/2018 81.30p 82.50p 82.50p 82.50p 9752
29/01/2018 81.30p 82.50p 81.30p 82.50p 3000
26/01/2018 82.00p 82.50p 82.25p 82.50p 500000
25/01/2018 82.00p 82.25p 82.25p 82.25p 0
24/01/2018 82.00p 82.25p 82.00p 82.25p 4000
23/01/2018 84.00p 84.00p 83.00p 83.00p 14197
22/01/2018 84.20p 85.00p 84.75p 84.75p 0
19/01/2018 84.20p 85.00p 85.00p 85.00p 0
18/01/2018 84.20p 85.00p 85.00p 85.00p 0
17/01/2018 84.20p 85.90p 84.20p 85.00p 13500
16/01/2018 84.75p 84.75p 84.50p 84.50p 10492
15/01/2018 85.50p 85.50p 84.75p 84.75p 260545
12/01/2018 84.20p 85.00p 85.00p 85.00p 0
11/01/2018 84.20p 85.50p 84.20p 85.00p 26821
10/01/2018 84.20p 85.00p 84.20p 85.00p 544
09/01/2018 84.15p 85.00p 84.75p 85.00p 9567
08/01/2018 84.15p 84.75p 84.15p 84.75p 310500
05/01/2018 86.00p 85.00p 84.75p 84.75p 20000
04/01/2018 86.00p 85.00p 84.75p 85.00p 0
03/01/2018 86.00p 86.25p 84.75p 84.75p 8374
02/01/2018 84.00p 85.00p 84.00p 85.00p 2321
29/12/2017 85.47p 85.47p 85.37p 85.37p 6978
28/12/2017 84.00p 85.50p 84.00p 85.50p 11421
27/12/2017 84.43p 85.50p 85.00p 85.50p 0
22/12/2017 84.43p 85.00p 84.03p 85.00p 9453
21/12/2017 85.00p 86.10p 84.00p 85.25p 12118
20/12/2017 85.29p 85.75p 85.29p 85.75p 4815
19/12/2017 85.29p 85.75p 85.29p 85.75p 1098
18/12/2017 85.29p 86.00p 85.02p 86.00p 11726
15/12/2017 85.50p 85.50p 85.50p 85.50p 9000
14/12/2017 85.71p 86.25p 86.00p 86.00p 78858
13/12/2017 85.71p 86.25p 85.71p 86.25p 933
12/12/2017 86.01p 86.25p 86.25p 86.25p 0
11/12/2017 86.01p 86.37p 86.25p 86.25p 10000
08/12/2017 86.01p 86.37p 86.37p 86.37p -26500
07/12/2017 86.01p 86.37p 86.37p 86.37p -10000
06/12/2017 86.01p 86.62p 86.37p 86.37p 76500
05/12/2017 86.01p 86.62p 86.62p 86.62p 10000
04/12/2017 86.01p 86.62p 86.62p 86.62p 0
01/12/2017 86.01p 86.62p 86.01p 86.62p 2340
30/11/2017 86.65p 86.65p 86.62p 86.62p 403
29/11/2017 87.00p 87.00p 86.01p 86.62p 7080
28/11/2017 86.50p 87.00p 86.50p 87.00p 5000
27/11/2017 87.25p 87.25p 87.25p 87.25p 1129
24/11/2017 88.00p 88.00p 88.00p 88.00p 1000
23/11/2017 86.85p 88.00p 86.85p 88.00p 5000
22/11/2017 88.25p 88.25p 88.25p 88.25p 100000
21/11/2017 88.25p 88.25p 88.25p 88.25p 20976
20/11/2017 88.25p 88.25p 88.00p 88.25p 0
17/11/2017 88.25p 88.00p 87.00p 88.00p 243000
16/11/2017 88.25p 89.24p 87.50p 88.38p 11050
15/11/2017 88.25p 88.25p 88.25p 88.25p 7972
14/11/2017 89.00p 89.49p 88.88p 88.88p 2210
13/11/2017 89.00p 90.76p 87.50p 89.25p 36025
10/11/2017 89.00p 91.04p 90.50p 90.50p 20031
09/11/2017 89.00p 90.38p 90.00p 90.38p 0
08/11/2017 89.00p 90.76p 89.00p 90.00p 16031
07/11/2017 89.00p 90.25p 89.88p 89.88p 0
06/11/2017 89.00p 90.98p 90.25p 90.25p 5000
03/11/2017 89.00p 90.98p 89.00p 90.25p 53500
02/11/2017 89.00p 91.20p 89.00p 90.25p 6009
01/11/2017 90.00p 90.98p 90.25p 90.25p 7500
31/10/2017 90.00p 91.03p 90.25p 90.25p 5452
30/10/2017 90.00p 90.25p 89.00p 90.25p 4642
27/10/2017 90.00p 90.73p 89.19p 90.00p 28691
26/10/2017 90.00p 91.00p 90.00p 90.50p 13359
25/10/2017 90.00p 90.00p 90.00p 90.00p 0
24/10/2017 90.00p 90.56p 90.00p 90.00p 3000
23/10/2017 90.00p 90.56p 89.00p 90.00p 18312
20/10/2017 90.00p 90.58p 90.00p 90.00p 5350
19/10/2017 90.00p 90.13p 90.00p 90.13p 0
18/10/2017 90.00p 90.38p 89.22p 90.00p 3202
17/10/2017 90.00p 90.00p 90.00p 90.00p 0
16/10/2017 90.00p 90.00p 89.02p 90.00p 14099
13/10/2017 90.00p 90.00p 89.88p 89.88p 21127
12/10/2017 90.00p 90.63p 90.13p 90.63p 110663
11/10/2017 90.00p 90.13p 89.75p 90.13p 48574
10/10/2017 90.00p 90.00p 88.75p 89.75p 110000
09/10/2017 91.50p 91.50p 91.25p 91.25p 10000
06/10/2017 91.50p 91.75p 91.50p 91.75p 1000
05/10/2017 92.00p 92.12p 92.00p 92.12p 105000
04/10/2017 92.00p 92.00p 92.00p 92.00p 10000
03/10/2017 93.00p 92.25p 92.25p 92.25p 12152
02/10/2017 93.00p 92.50p 92.25p 92.25p 40000
29/09/2017 93.00p 93.00p 92.50p 92.50p 13000
28/09/2017 93.00p 93.12p 93.00p 93.12p 9000
27/09/2017 93.50p 93.37p 93.25p 93.25p 24000
26/09/2017 93.50p 93.50p 93.37p 93.37p 3000
25/09/2017 95.50p 94.38p 94.00p 94.00p 30000
22/09/2017 95.50p 94.50p 94.38p 94.38p 47859
21/09/2017 95.50p 94.50p 94.38p 94.50p 0
20/09/2017 95.50p 95.50p 94.38p 94.38p 58833
19/09/2017 95.50p 95.50p 95.38p 95.50p 7745
18/09/2017 95.50p 95.38p 95.38p 95.38p 0
15/09/2017 95.50p 95.75p 95.38p 95.38p 0
14/09/2017 95.50p 95.75p 95.00p 95.75p 11959
13/09/2017 96.50p 96.50p 96.00p 96.38p 13000
12/09/2017 97.25p 97.50p 97.13p 97.13p 32822
11/09/2017 97.25p 97.50p 97.00p 97.50p 55000
08/09/2017 97.25p 97.25p 97.00p 97.00p 10000
07/09/2017 97.25p 97.87p 97.87p 97.87p 0
06/09/2017 97.25p 97.87p 97.87p 97.87p 0
05/09/2017 97.25p 97.87p 97.75p 97.87p 5000
04/09/2017 97.25p 97.87p 97.75p 97.75p 0
01/09/2017 97.25p 97.87p 97.87p 97.87p 0
31/08/2017 97.25p 97.87p 97.75p 97.87p 7000
30/08/2017 97.25p 97.87p 97.75p 97.75p 0
29/08/2017 97.25p 97.87p 97.87p 97.87p 0
25/08/2017 97.25p 97.87p 97.87p 97.87p 25000
24/08/2017 97.25p 97.87p 97.87p 97.87p 51200
23/08/2017 97.25p 97.87p 97.87p 97.87p 27800
22/08/2017 97.25p 97.87p 97.75p 97.87p 8000
21/08/2017 97.25p 97.87p 97.75p 97.75p 25000
18/08/2017 97.25p 97.87p 97.87p 97.87p 0
17/08/2017 97.25p 97.87p 97.87p 97.87p 0
16/08/2017 97.25p 97.87p 97.87p 97.87p 0
15/08/2017 97.25p 97.87p 97.87p 97.87p 3834
14/08/2017 97.25p 98.00p 97.87p 97.87p 48125
11/08/2017 97.25p 98.00p 97.50p 98.00p 64059
10/08/2017 97.25p 97.50p 97.50p 97.50p 0
09/08/2017 97.25p 97.50p 97.25p 97.50p 2348
08/08/2017 97.50p 97.62p 97.62p 97.62p 14000
07/08/2017 97.50p 97.62p 97.62p 97.62p 12500
04/08/2017 97.50p 97.62p 97.62p 97.62p 39491
03/08/2017 97.50p 97.62p 97.62p 97.62p 50000
02/08/2017 97.50p 97.62p 97.62p 97.62p 55000
01/08/2017 97.50p 97.62p 97.62p 97.62p 0
31/07/2017 97.50p 97.62p 97.62p 97.62p 12217
28/07/2017 97.50p 97.62p 97.62p 97.62p 20000
27/07/2017 97.50p 97.62p 97.62p 97.62p 0
26/07/2017 97.50p 97.62p 97.62p 97.62p 29971

*Close Price adjusted for both dividends and splits