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
07/10/2016 105.09p 106.00p 105.09p 106.00p 4657
06/10/2016 105.00p 105.75p 105.00p 105.75p 8396
05/10/2016 106.25p 106.25p 105.00p 105.50p 4485
04/10/2016 105.00p 105.88p 105.00p 105.88p 55399
03/10/2016 105.41p 106.50p 106.00p 106.00p 0
30/09/2016 105.41p 106.50p 105.00p 106.50p 49000
29/09/2016 106.37p 106.50p 106.37p 106.50p 5875
28/09/2016 105.25p 106.50p 106.00p 106.50p 0
27/09/2016 105.25p 106.00p 105.25p 106.00p 14581
26/09/2016 107.59p 107.59p 106.50p 106.50p 14613
23/09/2016 107.16p 107.16p 105.59p 106.25p 27002
22/09/2016 108.00p 108.00p 106.50p 106.50p 7000
21/09/2016 108.00p 107.38p 106.50p 106.50p 0
20/09/2016 108.00p 108.00p 107.38p 107.38p 9000
19/09/2016 107.74p 107.74p 107.00p 107.00p 25000
16/09/2016 108.31p 108.31p 107.00p 107.00p 453
15/09/2016 107.70p 107.00p 107.00p 107.00p 0
14/09/2016 107.70p 107.70p 107.00p 107.00p 1000
13/09/2016 107.65p 107.50p 107.00p 107.50p 0
12/09/2016 107.65p 107.65p 107.00p 107.00p 35000
09/09/2016 106.75p 107.50p 106.75p 107.50p 30000
08/09/2016 109.00p 109.00p 107.25p 107.75p 23719
07/09/2016 108.78p 108.12p 108.00p 108.00p 0
06/09/2016 108.78p 108.38p 108.12p 108.12p 0
05/09/2016 108.78p 108.78p 108.38p 108.38p 4800
02/09/2016 106.60p 108.00p 106.60p 108.00p 6000
01/09/2016 107.44p 108.00p 107.44p 108.00p 4656
31/08/2016 107.41p 107.50p 107.41p 107.50p 10000
30/08/2016 106.89p 108.00p 108.00p 108.00p 0
26/08/2016 106.89p 108.00p 108.00p 108.00p 0
25/08/2016 106.89p 108.00p 106.89p 108.00p 7500
24/08/2016 108.00p 108.00p 107.50p 107.50p 22000
23/08/2016 108.56p 109.09p 107.75p 107.75p 6275
22/08/2016 106.25p 107.75p 107.62p 107.62p 0
19/08/2016 106.25p 107.75p 107.50p 107.75p 0
18/08/2016 106.25p 107.50p 106.25p 107.50p 20000
17/08/2016 108.40p 107.50p 107.25p 107.50p 0
16/08/2016 108.40p 107.62p 107.25p 107.25p 0
15/08/2016 108.40p 108.40p 107.62p 107.62p 8500
12/08/2016 107.04p 107.50p 107.04p 107.50p 15000
11/08/2016 108.50p 107.00p 107.00p 107.00p 0
10/08/2016 108.50p 108.50p 105.25p 107.00p 9062
09/08/2016 105.50p 106.00p 104.50p 105.25p 261788
08/08/2016 105.25p 106.00p 104.50p 106.00p 26940
05/08/2016 106.00p 106.00p 106.00p 106.00p 0
04/08/2016 106.00p 106.00p 106.00p 106.00p 75000
03/08/2016 105.00p 106.00p 105.00p 106.00p 40000
02/08/2016 107.19p 107.19p 104.50p 106.00p 11500
01/08/2016 105.12p 106.00p 105.12p 106.00p 1876
29/07/2016 106.88p 106.88p 106.00p 106.00p 5000
28/07/2016 104.29p 106.00p 106.00p 106.00p 0
27/07/2016 104.29p 106.00p 104.29p 106.00p 14000
26/07/2016 107.19p 107.19p 106.00p 106.00p 14000
25/07/2016 104.50p 106.00p 104.50p 106.00p 2000
22/07/2016 104.25p 106.25p 106.00p 106.00p 0
21/07/2016 104.25p 106.25p 106.00p 106.25p 0
20/07/2016 104.25p 107.19p 104.25p 106.00p 21147
19/07/2016 105.00p 106.00p 104.29p 106.00p 120942
18/07/2016 106.88p 107.37p 106.00p 106.00p 10693
15/07/2016 104.29p 106.88p 104.29p 106.00p 28100
14/07/2016 104.11p 105.25p 104.11p 105.25p 9400
13/07/2016 106.50p 106.50p 105.25p 105.25p 4968
12/07/2016 106.25p 107.12p 107.12p 107.12p 0
11/07/2016 106.25p 107.12p 106.88p 107.12p 0
08/07/2016 106.25p 106.88p 106.25p 106.88p 147500
07/07/2016 105.00p 106.25p 105.00p 106.25p 10033
06/07/2016 105.03p 106.25p 105.03p 106.25p 1913
05/07/2016 106.82p 106.82p 106.50p 106.50p 3750
04/07/2016 106.60p 106.60p 105.36p 106.38p 30764
01/07/2016 105.23p 106.38p 105.23p 106.38p 4000
30/06/2016 106.60p 106.38p 106.38p 106.38p 0
29/06/2016 106.60p 106.60p 106.38p 106.38p 8567
28/06/2016 105.25p 106.00p 105.75p 106.00p 0
27/06/2016 105.25p 105.75p 105.00p 105.75p 31639
24/06/2016 103.25p 105.00p 103.25p 105.00p 42557
23/06/2016 108.51p 108.51p 108.00p 108.00p 7500
22/06/2016 107.15p 108.00p 108.00p 108.00p 0
21/06/2016 107.15p 108.00p 108.00p 108.00p 0
20/06/2016 107.15p 108.25p 107.15p 108.00p 37098
17/06/2016 106.75p 107.75p 106.75p 107.75p 4987
16/06/2016 106.75p 107.75p 107.75p 107.75p 0
15/06/2016 106.75p 107.75p 107.75p 107.75p 0
14/06/2016 106.75p 107.75p 107.75p 107.75p 0
13/06/2016 106.75p 107.75p 106.75p 107.75p 10000
10/06/2016 107.00p 107.75p 107.00p 107.75p 5000
09/06/2016 107.00p 107.75p 107.75p 107.75p 0
08/06/2016 107.00p 107.75p 107.75p 107.75p 0
07/06/2016 107.00p 107.75p 107.75p 107.75p 0
06/06/2016 107.00p 107.75p 107.00p 107.75p 1875
03/06/2016 107.00p 107.75p 107.00p 107.75p 5000
02/06/2016 109.00p 109.00p 107.00p 107.75p 6050
01/06/2016 108.00p 108.50p 108.00p 108.50p 2800
31/05/2016 108.68p 108.68p 108.50p 108.50p 900
27/05/2016 106.97p 108.44p 106.97p 107.75p 3800
26/05/2016 108.05p 108.00p 107.75p 107.75p 0
25/05/2016 108.05p 108.00p 108.00p 108.00p 0
24/05/2016 108.05p 108.50p 108.00p 108.00p 0
23/05/2016 108.05p 108.50p 108.05p 108.50p 6000
20/05/2016 107.25p 108.50p 107.25p 108.50p 71571
19/05/2016 106.88p 107.00p 107.00p 107.00p 0
18/05/2016 106.88p 107.21p 106.69p 107.00p 64634
17/05/2016 106.69p 107.00p 107.00p 107.00p 0
16/05/2016 106.69p 107.00p 106.69p 107.00p 917
13/05/2016 107.00p 107.00p 107.00p 107.00p 0
12/05/2016 107.00p 107.00p 107.00p 107.00p 60000
11/05/2016 106.88p 107.00p 106.88p 107.00p 100000
10/05/2016 107.00p 107.12p 107.00p 107.00p 0
09/05/2016 107.00p 107.12p 107.00p 107.12p 30000
06/05/2016 106.50p 107.06p 106.50p 107.00p 30000
05/05/2016 106.54p 107.00p 106.54p 107.00p 5450
04/05/2016 107.21p 107.21p 107.00p 107.00p 20459
03/05/2016 107.06p 107.00p 107.00p 107.00p 0
29/04/2016 107.06p 107.00p 107.00p 107.00p 0
28/04/2016 107.06p 107.00p 107.00p 107.00p 0
27/04/2016 107.06p 107.12p 107.00p 107.00p 6000
26/04/2016 107.12p 107.25p 106.88p 107.12p 30000
25/04/2016 107.00p 107.12p 107.00p 107.12p 6000
22/04/2016 107.21p 107.21p 107.00p 107.00p 17364
21/04/2016 106.60p 107.00p 106.60p 107.00p 35000
20/04/2016 106.29p 106.75p 106.75p 106.75p 0
19/04/2016 106.29p 106.75p 106.75p 106.75p 0
18/04/2016 106.29p 106.75p 106.75p 106.75p 0
15/04/2016 106.29p 106.75p 106.29p 106.75p 6000
14/04/2016 107.25p 107.42p 106.75p 106.75p 10700
13/04/2016 106.94p 106.94p 106.75p 106.75p 1870
12/04/2016 105.80p 107.09p 105.80p 106.62p 23750
11/04/2016 105.75p 106.50p 105.50p 106.50p 8720
08/04/2016 105.38p 106.04p 105.38p 105.75p 1505
07/04/2016 104.75p 105.75p 105.50p 105.75p 0
06/04/2016 104.75p 105.50p 104.75p 105.50p 7500
05/04/2016 104.75p 105.50p 104.75p 105.50p 7500
04/04/2016 105.01p 105.50p 105.01p 105.50p 15000
01/04/2016 104.75p 105.50p 105.50p 105.50p 0
31/03/2016 104.75p 105.50p 105.50p 105.50p 0
30/03/2016 104.75p 105.87p 104.75p 105.50p 38000
29/03/2016 105.19p 105.50p 105.19p 105.50p 1860
24/03/2016 105.87p 105.50p 105.50p 105.50p 0
23/03/2016 105.87p 105.87p 105.50p 105.50p 20000
22/03/2016 105.09p 105.75p 105.09p 105.75p 10000
21/03/2016 106.25p 106.25p 105.50p 105.62p 18768
18/03/2016 106.25p 106.25p 105.50p 105.50p 1377
17/03/2016 107.00p 105.75p 105.50p 105.75p 0
16/03/2016 107.00p 107.00p 105.50p 105.50p 6928
15/03/2016 104.88p 105.88p 105.62p 105.88p 0
14/03/2016 104.88p 105.88p 105.62p 105.62p 0
11/03/2016 104.88p 106.46p 104.88p 105.88p 17860
10/03/2016 104.75p 106.00p 104.50p 104.50p 46138
09/03/2016 105.75p 106.00p 106.00p 106.00p 0
08/03/2016 105.75p 106.00p 106.00p 106.00p 0
07/03/2016 105.75p 106.12p 106.00p 106.00p 0
04/03/2016 105.75p 106.12p 106.12p 106.12p 0
03/03/2016 105.75p 106.12p 105.50p 106.12p 2230
02/03/2016 106.12p 106.50p 106.50p 106.50p 0
01/03/2016 106.12p 106.50p 106.12p 106.50p 4909
29/02/2016 105.00p 106.25p 106.25p 106.25p 0
26/02/2016 105.00p 106.25p 106.00p 106.25p 0
25/02/2016 105.00p 106.00p 106.00p 106.00p 0
24/02/2016 105.00p 106.00p 106.00p 106.00p 0
23/02/2016 105.00p 106.25p 105.00p 106.00p 48000
22/02/2016 106.38p 106.38p 106.12p 106.12p 10000
19/02/2016 105.00p 105.75p 105.75p 105.75p 0
18/02/2016 105.00p 105.75p 105.00p 105.75p 19255
17/02/2016 105.50p 105.50p 105.02p 105.50p 26552
16/02/2016 104.31p 104.75p 104.31p 104.75p 500
15/02/2016 105.00p 105.00p 104.75p 104.75p 25000
12/02/2016 104.24p 104.50p 103.25p 104.50p 21327
11/02/2016 103.25p 103.25p 103.25p 103.25p 0
10/02/2016 103.25p 103.40p 102.60p 103.25p 34631
09/02/2016 103.50p 104.00p 103.25p 103.25p 52500
08/02/2016 103.63p 104.48p 103.63p 103.75p 50478
05/02/2016 104.30p 104.30p 103.50p 103.50p 1821
04/02/2016 104.00p 104.00p 103.50p 103.50p 24370
03/02/2016 103.50p 103.50p 103.25p 103.25p 20000
02/02/2016 103.25p 103.25p 103.00p 103.00p 41100
01/02/2016 102.44p 102.63p 102.37p 102.63p 0
29/01/2016 102.44p 102.53p 102.37p 102.37p 16200
28/01/2016 101.37p 101.50p 101.50p 101.50p 0
27/01/2016 101.37p 101.55p 101.37p 101.50p 861
26/01/2016 100.69p 101.75p 100.69p 101.00p 6000
25/01/2016 101.75p 101.76p 100.96p 101.75p 6553
22/01/2016 101.31p 101.85p 101.31p 101.63p 29534
21/01/2016 102.50p 102.50p 101.50p 101.50p 7332
20/01/2016 103.00p 103.00p 101.00p 101.50p 104709
19/01/2016 103.60p 104.75p 103.40p 104.75p 35763
18/01/2016 103.00p 104.00p 103.00p 104.00p 1048
15/01/2016 104.75p 104.75p 103.35p 104.00p 17975
14/01/2016 105.00p 105.05p 104.75p 104.75p 15950
13/01/2016 106.45p 106.45p 106.00p 106.38p 107000
12/01/2016 106.50p 106.50p 105.00p 106.00p 102634
11/01/2016 106.65p 106.65p 105.00p 106.38p 32623
08/01/2016 106.65p 106.65p 106.50p 106.50p 10750
07/01/2016 106.11p 107.00p 106.50p 106.50p 0
06/01/2016 106.11p 107.38p 106.11p 107.00p 10000
05/01/2016 106.00p 107.38p 106.00p 107.38p 13750
04/01/2016 107.05p 107.38p 107.00p 107.00p 193
31/12/2015 107.50p 107.38p 107.38p 107.38p 0
30/12/2015 107.50p 107.50p 107.38p 107.38p 5000
29/12/2015 107.65p 107.50p 107.25p 107.50p 0
24/12/2015 107.65p 107.65p 107.25p 107.25p 15
23/12/2015 106.00p 107.50p 107.50p 107.50p 0

*Close Price adjusted for both dividends and splits