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
25/07/2017 97.50p 98.50p 97.62p 97.62p 9282
24/07/2017 97.50p 98.50p 97.87p 98.50p 18000
21/07/2017 97.50p 97.87p 97.87p 97.87p 38585
20/07/2017 97.50p 98.50p 97.87p 97.87p 0
19/07/2017 97.50p 98.50p 97.75p 98.50p 0
18/07/2017 97.50p 97.75p 97.75p 97.75p 0
17/07/2017 97.50p 97.75p 97.75p 97.75p 0
14/07/2017 97.50p 97.75p 97.62p 97.75p 20422
13/07/2017 97.50p 97.62p 97.62p 97.62p 57500
12/07/2017 97.50p 97.75p 97.62p 97.62p 4386
11/07/2017 97.50p 97.75p 97.75p 97.75p 7777
10/07/2017 97.50p 97.75p 97.62p 97.75p 47532
07/07/2017 97.50p 97.87p 97.62p 97.62p 0
06/07/2017 97.50p 97.87p 97.50p 97.87p 95984
05/07/2017 97.25p 98.00p 97.25p 97.87p 4133
04/07/2017 98.00p 97.87p 97.62p 97.87p 54000
03/07/2017 98.00p 97.62p 97.38p 97.62p 24411
30/06/2017 98.00p 97.38p 97.13p 97.38p 171411
29/06/2017 98.00p 97.38p 97.13p 97.13p 16425
28/06/2017 98.00p 97.38p 97.00p 97.38p 15200
27/06/2017 98.00p 98.00p 95.25p 97.00p 93000
26/06/2017 98.00p 99.25p 98.75p 99.25p 0
23/06/2017 98.00p 99.00p 98.75p 98.75p 1007
22/06/2017 98.00p 99.00p 99.00p 99.00p 0
21/06/2017 98.00p 99.00p 98.75p 99.00p 0
20/06/2017 98.00p 98.75p 98.62p 98.75p 0
19/06/2017 98.00p 98.75p 98.62p 98.62p 0
16/06/2017 98.00p 98.75p 98.75p 98.75p 0
15/06/2017 98.00p 98.87p 98.00p 98.75p 8003
14/06/2017 98.50p 99.00p 98.75p 98.75p 0
13/06/2017 98.50p 99.00p 98.50p 99.00p 28000
12/06/2017 99.12p 99.12p 99.12p 99.12p 4035
09/06/2017 99.00p 99.25p 98.50p 99.25p 43000
08/06/2017 99.00p 99.75p 99.50p 99.50p 0
07/06/2017 99.00p 99.75p 99.00p 99.75p 100000
06/06/2017 99.00p 99.87p 99.62p 99.87p 0
05/06/2017 99.00p 99.62p 99.00p 99.62p 17881
02/06/2017 98.50p 99.62p 98.50p 99.62p 43000
01/06/2017 100.25p 100.87p 100.37p 100.37p 0
31/05/2017 100.25p 100.87p 100.13p 100.87p 9947
30/05/2017 99.00p 101.13p 99.00p 101.13p 125000
26/05/2017 101.00p 101.63p 101.63p 101.63p 0
25/05/2017 101.00p 101.63p 101.00p 101.63p 2179
24/05/2017 101.75p 101.50p 101.50p 101.50p 0
23/05/2017 101.75p 101.75p 101.50p 101.50p 976
22/05/2017 101.00p 101.63p 101.00p 101.63p 3745
19/05/2017 101.00p 101.75p 101.00p 101.75p 11538
18/05/2017 102.00p 102.00p 100.00p 101.63p 56000
17/05/2017 102.00p 102.37p 102.37p 102.37p 0
16/05/2017 102.00p 102.37p 102.00p 102.37p 19333
15/05/2017 100.61p 102.37p 100.61p 102.37p 19264
12/05/2017 100.00p 102.37p 102.37p 102.37p 0
11/05/2017 100.00p 102.37p 100.00p 102.37p 130000
10/05/2017 102.00p 102.87p 102.87p 102.87p 0
09/05/2017 102.00p 102.87p 102.00p 102.87p 25000
08/05/2017 102.37p 102.87p 102.37p 102.87p 4611
05/05/2017 102.17p 103.47p 102.17p 103.00p 24539
04/05/2017 102.98p 102.87p 102.50p 102.50p 0
03/05/2017 102.98p 102.98p 102.84p 102.87p 21456
02/05/2017 102.17p 103.00p 102.17p 103.00p 10000
28/04/2017 102.44p 102.87p 102.44p 102.87p 30000
27/04/2017 102.25p 102.87p 102.00p 102.87p 2838
26/04/2017 102.50p 103.00p 102.50p 103.00p 2000
25/04/2017 103.06p 103.00p 102.87p 103.00p 0
24/04/2017 103.06p 103.06p 102.37p 102.87p 5887
21/04/2017 101.94p 102.50p 101.94p 102.50p 75000
20/04/2017 101.78p 102.50p 102.50p 102.50p 0
19/04/2017 101.78p 102.50p 102.50p 102.50p 0
18/04/2017 101.78p 102.50p 102.50p 102.50p 0
13/04/2017 101.78p 102.50p 102.00p 102.50p 0
12/04/2017 101.78p 102.00p 101.50p 102.00p 36303
11/04/2017 102.00p 102.63p 102.00p 102.63p 33960
10/04/2017 102.14p 102.86p 102.05p 102.50p 57310
07/04/2017 103.00p 103.50p 103.00p 103.25p 26865
06/04/2017 103.25p 104.00p 103.25p 104.00p 2712
05/04/2017 103.75p 104.00p 103.50p 104.00p 5000
04/04/2017 104.69p 104.88p 103.74p 104.00p 21392
03/04/2017 103.43p 104.00p 103.43p 104.00p 7000
31/03/2017 104.44p 103.75p 103.75p 103.75p 0
30/03/2017 104.44p 104.44p 103.75p 103.75p 1000
29/03/2017 103.25p 103.75p 103.25p 103.75p 20000
28/03/2017 104.80p 104.80p 103.43p 103.75p 16584
27/03/2017 103.25p 103.75p 103.25p 103.75p 32111
24/03/2017 104.63p 104.00p 104.00p 104.00p 0
23/03/2017 104.63p 104.63p 103.34p 104.00p 40429
22/03/2017 104.56p 104.63p 104.00p 104.00p 16491
21/03/2017 103.69p 104.00p 104.00p 104.00p 0
20/03/2017 103.69p 104.00p 104.00p 104.00p 0
17/03/2017 103.69p 104.00p 104.00p 104.00p 0
16/03/2017 103.69p 104.00p 103.34p 104.00p 25891
15/03/2017 103.43p 104.00p 103.43p 104.00p 56913
14/03/2017 103.50p 104.00p 103.50p 104.00p 40000
13/03/2017 103.72p 104.25p 103.72p 104.25p 20000
10/03/2017 105.50p 104.25p 104.25p 104.25p 0
09/03/2017 105.50p 105.50p 104.25p 104.25p 28500
08/03/2017 104.81p 104.50p 104.25p 104.50p 0
07/03/2017 104.81p 105.16p 104.25p 104.25p 8803
06/03/2017 102.78p 104.00p 102.78p 104.00p 1000
03/03/2017 102.94p 103.50p 102.52p 103.50p 50166
02/03/2017 104.70p 103.50p 103.50p 103.50p 0
01/03/2017 104.70p 103.50p 103.50p 103.50p 0
28/02/2017 104.70p 104.70p 103.50p 103.50p 9491
27/02/2017 103.50p 103.50p 103.50p 103.50p 21213
24/02/2017 103.50p 103.50p 103.50p 103.50p 0
23/02/2017 103.50p 103.50p 103.50p 103.50p 959
22/02/2017 103.50p 103.50p 103.50p 103.50p 1913
21/02/2017 103.50p 103.50p 103.50p 103.50p 15000
20/02/2017 102.87p 103.75p 103.50p 103.50p 0
17/02/2017 102.87p 103.75p 102.87p 103.75p 31
16/02/2017 103.00p 103.75p 103.00p 103.75p 30000
15/02/2017 103.00p 104.12p 103.00p 104.12p 10000
14/02/2017 103.58p 104.38p 104.38p 104.38p 0
13/02/2017 103.58p 104.38p 104.38p 104.38p 0
10/02/2017 103.58p 104.38p 103.58p 104.38p 15500
09/02/2017 103.58p 104.38p 104.38p 104.38p 0
08/02/2017 103.58p 104.38p 104.38p 104.38p 0
07/02/2017 103.58p 104.38p 103.58p 104.38p 7906
06/02/2017 103.58p 104.38p 104.38p 104.38p 0
03/02/2017 103.58p 104.38p 103.58p 104.38p 2000
02/02/2017 104.80p 104.38p 104.00p 104.38p 0
01/02/2017 104.80p 104.80p 104.00p 104.00p 10000
31/01/2017 103.00p 104.00p 103.00p 104.00p 35713
30/01/2017 105.47p 104.50p 103.75p 103.75p 0
27/01/2017 105.47p 104.50p 104.38p 104.50p 0
26/01/2017 105.47p 104.38p 104.38p 104.38p 0
25/01/2017 105.47p 105.47p 104.38p 104.38p 3318
24/01/2017 105.47p 104.38p 104.38p 104.38p 0
23/01/2017 105.47p 105.47p 103.00p 104.38p 35344
20/01/2017 103.44p 104.38p 104.38p 104.38p 0
19/01/2017 103.44p 104.38p 103.44p 104.38p 484
18/01/2017 103.00p 104.38p 103.00p 104.38p 4000
17/01/2017 105.75p 105.75p 103.69p 104.38p 12000
16/01/2017 105.47p 105.47p 104.38p 104.38p 9422
13/01/2017 105.72p 104.50p 104.38p 104.38p 0
12/01/2017 105.72p 104.88p 104.50p 104.50p 0
11/01/2017 105.72p 105.72p 104.88p 104.88p 7046
10/01/2017 105.75p 105.75p 104.38p 104.38p 8817
09/01/2017 105.75p 105.75p 104.38p 104.38p 5673
06/01/2017 103.50p 104.38p 103.50p 104.38p 1743
05/01/2017 105.00p 105.00p 104.38p 104.38p 5000
04/01/2017 103.00p 105.00p 103.00p 104.38p 4803
03/01/2017 105.40p 104.38p 104.38p 104.38p 0
30/12/2016 105.40p 105.40p 104.38p 104.38p 38450
29/12/2016 105.00p 105.00p 104.38p 104.38p 942
28/12/2016 105.00p 104.50p 104.38p 104.50p 0
23/12/2016 105.00p 105.00p 104.38p 104.38p 1124
22/12/2016 103.00p 104.38p 103.00p 104.38p 25000
21/12/2016 105.00p 105.00p 103.44p 104.38p 5393
20/12/2016 104.94p 104.94p 103.61p 104.25p 3096
19/12/2016 101.50p 103.56p 101.50p 101.50p 19290
16/12/2016 103.75p 104.25p 104.25p 104.25p 0
15/12/2016 103.75p 104.98p 103.36p 104.25p 28060
14/12/2016 103.75p 104.25p 104.25p 104.25p 0
13/12/2016 103.75p 104.25p 103.75p 104.25p 20000
12/12/2016 105.25p 104.38p 104.25p 104.25p 0
09/12/2016 105.25p 105.25p 103.75p 104.38p 12500
08/12/2016 103.00p 104.25p 103.00p 104.25p 2000
07/12/2016 105.26p 104.25p 104.25p 104.25p 0
06/12/2016 105.26p 105.26p 103.25p 104.25p 18004
05/12/2016 103.25p 104.25p 103.25p 104.25p 10000
02/12/2016 103.47p 104.25p 103.47p 104.25p 4000
01/12/2016 103.52p 104.38p 103.52p 104.38p 4613
30/11/2016 104.00p 104.38p 104.38p 104.38p 0
29/11/2016 104.00p 104.38p 104.38p 104.38p 0
28/11/2016 104.00p 104.38p 104.38p 104.38p 0
25/11/2016 104.00p 104.62p 104.38p 104.38p 0
24/11/2016 104.00p 104.62p 104.00p 104.62p 4814
23/11/2016 104.25p 106.23p 103.75p 104.88p 34157
22/11/2016 106.25p 105.12p 104.88p 105.12p 0
21/11/2016 106.25p 104.88p 104.88p 104.88p 0
18/11/2016 106.25p 106.25p 104.88p 104.88p 5000
17/11/2016 105.23p 105.25p 104.75p 104.75p 23459
16/11/2016 105.00p 105.00p 104.62p 104.62p 9465
15/11/2016 105.25p 105.25p 104.62p 104.62p 2000
14/11/2016 105.25p 104.88p 104.75p 104.75p 0
11/11/2016 105.25p 105.25p 104.88p 104.88p 1000
10/11/2016 105.20p 105.21p 104.88p 104.88p 12621
09/11/2016 105.21p 105.21p 104.62p 104.62p 4719
08/11/2016 104.50p 104.50p 104.50p 104.50p 0
07/11/2016 104.50p 104.50p 104.50p 104.50p 8588
04/11/2016 105.25p 105.50p 104.62p 104.62p 116260
03/11/2016 105.43p 104.88p 104.88p 104.88p 0
02/11/2016 105.43p 105.25p 104.88p 104.88p 0
01/11/2016 105.43p 105.43p 105.25p 105.25p 13225
31/10/2016 105.75p 106.70p 104.75p 104.75p 13605
28/10/2016 105.11p 105.11p 105.00p 105.00p 7518
27/10/2016 104.25p 105.50p 104.00p 105.50p 29000
26/10/2016 104.25p 104.75p 104.25p 104.75p 1974
25/10/2016 106.04p 105.12p 105.00p 105.12p 0
24/10/2016 106.04p 106.04p 105.00p 105.00p 938
21/10/2016 105.24p 105.12p 104.88p 104.88p 0
20/10/2016 105.24p 105.24p 104.25p 105.12p 17380
19/10/2016 104.50p 104.50p 104.00p 104.00p 27500
18/10/2016 104.25p 105.00p 104.25p 105.00p 3750
17/10/2016 104.75p 105.25p 104.88p 104.88p 0
14/10/2016 104.75p 105.25p 104.50p 105.25p 0
13/10/2016 104.75p 104.75p 104.25p 104.50p 42755
12/10/2016 105.25p 105.50p 105.10p 105.25p 16876
11/10/2016 105.13p 105.62p 105.00p 105.62p 21974
10/10/2016 105.00p 106.49p 105.00p 105.38p 31129

*Close Price adjusted for both dividends and splits