Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Sanditon Investment Trust (SIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2015 | 106.00p | 107.50p | 106.00p | 107.50p | 5311 |
| 21/12/2015 | 108.25p | 108.25p | 106.00p | 107.25p | 13170 |
| 18/12/2015 | 108.50p | 108.50p | 106.97p | 107.38p | 9720 |
| 17/12/2015 | 106.50p | 108.00p | 106.50p | 107.50p | 21864 |
| 16/12/2015 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/12/2015 | 107.00p | 107.00p | 106.26p | 107.00p | 36000 |
| 14/12/2015 | 106.35p | 107.00p | 106.88p | 107.00p | 0 |
| 11/12/2015 | 106.35p | 107.05p | 106.35p | 106.88p | 2785 |
| 10/12/2015 | 107.05p | 107.05p | 106.50p | 107.00p | 920 |
| 09/12/2015 | 107.05p | 107.00p | 106.50p | 106.50p | 0 |
| 08/12/2015 | 107.05p | 107.05p | 107.00p | 107.00p | 2335 |
| 07/12/2015 | 106.11p | 107.00p | 106.88p | 107.00p | 0 |
| 04/12/2015 | 106.11p | 106.90p | 106.11p | 106.88p | 8330 |
| 03/12/2015 | 107.05p | 107.00p | 106.88p | 106.88p | 0 |
| 02/12/2015 | 107.05p | 107.05p | 107.00p | 107.00p | 10000 |
| 01/12/2015 | 106.75p | 107.00p | 106.00p | 107.00p | 164620 |
| 30/11/2015 | 106.75p | 107.62p | 106.75p | 107.50p | 17500 |
| 27/11/2015 | 107.00p | 107.62p | 107.25p | 107.62p | 0 |
| 26/11/2015 | 107.00p | 107.25p | 107.00p | 107.25p | 20000 |
| 25/11/2015 | 108.10p | 107.75p | 107.75p | 107.75p | 0 |
| 24/11/2015 | 108.10p | 108.10p | 107.75p | 107.75p | 1110 |
| 23/11/2015 | 107.80p | 107.80p | 107.50p | 107.50p | 4638 |
| 20/11/2015 | 108.50p | 107.75p | 107.75p | 107.75p | 0 |
| 19/11/2015 | 108.50p | 107.75p | 107.50p | 107.75p | 0 |
| 18/11/2015 | 108.50p | 107.50p | 107.00p | 107.50p | 0 |
| 17/11/2015 | 108.50p | 107.25p | 107.00p | 107.00p | 0 |
| 16/11/2015 | 108.50p | 108.50p | 107.00p | 107.25p | 30000 |
| 13/11/2015 | 108.50p | 108.75p | 108.50p | 108.75p | 5221 |
| 12/11/2015 | 108.52p | 108.75p | 108.52p | 108.75p | 20620 |
| 11/11/2015 | 108.52p | 108.75p | 108.52p | 108.75p | 16666 |
| 10/11/2015 | 109.00p | 108.75p | 108.62p | 108.75p | 0 |
| 09/11/2015 | 109.00p | 108.75p | 108.62p | 108.62p | 0 |
| 06/11/2015 | 109.00p | 108.75p | 108.75p | 108.75p | 0 |
| 05/11/2015 | 109.00p | 109.00p | 108.75p | 108.75p | 20000 |
| 04/11/2015 | 108.50p | 108.75p | 108.75p | 108.75p | 0 |
| 03/11/2015 | 108.50p | 108.75p | 108.50p | 108.75p | 0 |
| 02/11/2015 | 108.75p | 108.75p | 108.52p | 108.75p | 21500 |
| 30/10/2015 | 108.04p | 108.75p | 108.50p | 108.75p | 0 |
| 29/10/2015 | 108.04p | 108.50p | 108.50p | 108.50p | 0 |
| 28/10/2015 | 108.04p | 108.50p | 108.04p | 108.50p | 10000 |
| 27/10/2015 | 108.75p | 109.11p | 108.50p | 108.50p | 32541 |
| 26/10/2015 | 108.75p | 108.25p | 108.25p | 108.25p | 0 |
| 23/10/2015 | 108.75p | 109.34p | 108.25p | 108.25p | 43760 |
| 22/10/2015 | 108.41p | 108.41p | 108.00p | 108.00p | 5000 |
| 21/10/2015 | 108.62p | 108.62p | 108.00p | 108.00p | 25000 |
| 20/10/2015 | 108.75p | 108.75p | 108.00p | 108.00p | 60000 |
| 19/10/2015 | 109.00p | 109.00p | 108.75p | 109.00p | 160000 |
| 16/10/2015 | 109.00p | 108.50p | 108.50p | 108.50p | 0 |
| 15/10/2015 | 109.00p | 108.50p | 108.50p | 108.50p | 0 |
| 14/10/2015 | 109.00p | 108.50p | 108.25p | 108.50p | 0 |
| 13/10/2015 | 109.00p | 109.00p | 108.25p | 108.25p | 2273 |
| 12/10/2015 | 109.50p | 108.50p | 108.50p | 108.50p | 0 |
| 09/10/2015 | 109.50p | 108.50p | 108.50p | 108.50p | 0 |
| 08/10/2015 | 109.50p | 108.50p | 108.50p | 108.50p | 0 |
| 07/10/2015 | 109.50p | 109.50p | 108.50p | 108.50p | 4000 |
| 06/10/2015 | 106.11p | 108.50p | 108.50p | 108.50p | 0 |
| 05/10/2015 | 106.11p | 108.50p | 107.50p | 108.50p | 0 |
| 02/10/2015 | 106.11p | 107.50p | 107.50p | 107.50p | 0 |
| 01/10/2015 | 106.11p | 107.50p | 107.50p | 107.50p | 0 |
| 30/09/2015 | 106.11p | 107.50p | 106.11p | 107.50p | 10000 |
| 29/09/2015 | 108.00p | 108.00p | 107.50p | 107.50p | 293 |
| 28/09/2015 | 108.92p | 108.75p | 108.38p | 108.38p | 0 |
| 25/09/2015 | 108.92p | 109.50p | 108.38p | 108.75p | 15000 |
| 24/09/2015 | 108.75p | 108.38p | 108.38p | 108.38p | 0 |
| 23/09/2015 | 108.75p | 108.75p | 108.38p | 108.38p | 35000 |
| 22/09/2015 | 108.75p | 108.75p | 108.25p | 108.25p | 452 |
| 21/09/2015 | 107.15p | 108.50p | 107.15p | 108.25p | 3582 |
| 18/09/2015 | 109.10p | 108.50p | 108.50p | 108.50p | 0 |
| 17/09/2015 | 109.10p | 108.50p | 108.50p | 108.50p | 0 |
| 16/09/2015 | 109.10p | 108.50p | 108.50p | 108.50p | 0 |
| 15/09/2015 | 109.10p | 108.50p | 108.50p | 108.50p | 0 |
| 14/09/2015 | 109.10p | 108.50p | 108.50p | 108.50p | 0 |
| 11/09/2015 | 109.10p | 108.75p | 108.50p | 108.50p | 0 |
| 10/09/2015 | 109.10p | 108.75p | 108.75p | 108.75p | 0 |
| 09/09/2015 | 109.10p | 108.75p | 108.75p | 108.75p | 0 |
| 08/09/2015 | 109.10p | 108.75p | 108.50p | 108.75p | 0 |
| 07/09/2015 | 109.10p | 108.50p | 108.50p | 108.50p | 0 |
| 04/09/2015 | 109.10p | 109.10p | 108.00p | 108.50p | 6775 |
| 03/09/2015 | 106.64p | 108.00p | 108.00p | 108.00p | 0 |
| 02/09/2015 | 106.64p | 108.00p | 106.64p | 108.00p | 500 |
| 01/09/2015 | 107.56p | 107.56p | 107.25p | 107.25p | 54 |
| 28/08/2015 | 106.00p | 107.25p | 107.25p | 107.25p | 0 |
| 27/08/2015 | 106.00p | 107.50p | 107.25p | 107.25p | 0 |
| 26/08/2015 | 106.00p | 107.50p | 107.50p | 107.50p | 0 |
| 25/08/2015 | 106.00p | 107.50p | 106.00p | 107.50p | 5000 |
| 24/08/2015 | 106.00p | 108.25p | 106.00p | 107.50p | 5000 |
| 21/08/2015 | 107.00p | 108.25p | 107.00p | 108.25p | 8000 |
| 20/08/2015 | 107.03p | 108.50p | 107.03p | 108.50p | 54 |
| 19/08/2015 | 107.00p | 108.50p | 107.00p | 108.50p | 5000 |
| 18/08/2015 | 107.00p | 108.50p | 107.00p | 108.50p | 5000 |
| 17/08/2015 | 107.50p | 108.50p | 108.50p | 108.50p | 0 |
| 14/08/2015 | 107.50p | 108.50p | 108.50p | 108.50p | 0 |
| 13/08/2015 | 107.50p | 108.50p | 107.50p | 108.50p | 20000 |
| 12/08/2015 | 107.50p | 108.75p | 107.50p | 108.75p | 20000 |
| 11/08/2015 | 109.25p | 108.75p | 108.75p | 108.75p | 0 |
| 10/08/2015 | 109.25p | 108.75p | 108.75p | 108.75p | 0 |
| 07/08/2015 | 109.25p | 109.25p | 108.00p | 108.75p | 40600 |
| 06/08/2015 | 107.50p | 108.75p | 108.75p | 108.75p | 0 |
| 05/08/2015 | 107.50p | 108.75p | 107.50p | 108.75p | 1932 |
| 04/08/2015 | 110.84p | 108.25p | 108.25p | 108.25p | 0 |
| 03/08/2015 | 110.84p | 108.50p | 108.25p | 108.25p | 0 |
| 31/07/2015 | 110.84p | 109.25p | 108.50p | 108.50p | 0 |
| 30/07/2015 | 110.84p | 110.84p | 109.25p | 109.25p | 4479 |
| 29/07/2015 | 109.74p | 109.74p | 109.25p | 109.25p | 134 |
| 28/07/2015 | 109.75p | 109.38p | 109.25p | 109.25p | 0 |
| 27/07/2015 | 109.75p | 110.24p | 109.38p | 109.38p | 34143 |
| 24/07/2015 | 111.98p | 111.98p | 110.75p | 111.25p | 800 |
| 23/07/2015 | 110.00p | 112.00p | 109.99p | 110.75p | 49120 |
| 22/07/2015 | 108.65p | 109.50p | 108.65p | 109.00p | 12241 |
| 21/07/2015 | 108.75p | 108.75p | 108.75p | 108.75p | 20000 |
| 20/07/2015 | 108.25p | 108.50p | 108.25p | 108.38p | 16640 |
| 17/07/2015 | 107.50p | 107.75p | 107.75p | 107.75p | 0 |
| 16/07/2015 | 107.50p | 108.25p | 107.50p | 107.75p | 30048 |
| 15/07/2015 | 107.50p | 107.75p | 107.50p | 107.62p | 282 |
| 14/07/2015 | 107.25p | 107.75p | 107.25p | 107.75p | 0 |
| 13/07/2015 | 107.25p | 107.25p | 106.00p | 107.25p | 20315 |
| 10/07/2015 | 108.25p | 108.25p | 107.75p | 107.75p | 2000 |
| 09/07/2015 | 108.00p | 108.00p | 107.75p | 107.75p | 15000 |
| 08/07/2015 | 107.33p | 107.75p | 107.00p | 107.00p | 34000 |
| 07/07/2015 | 106.75p | 107.00p | 106.75p | 107.00p | 0 |
| 06/07/2015 | 106.75p | 106.75p | 106.75p | 106.75p | 0 |
| 03/07/2015 | 106.75p | 106.75p | 106.75p | 106.75p | 0 |
| 02/07/2015 | 106.75p | 106.75p | 106.62p | 106.75p | 0 |
| 01/07/2015 | 106.75p | 106.62p | 106.50p | 106.62p | 0 |
| 30/06/2015 | 106.75p | 106.75p | 106.50p | 106.50p | 2341 |
| 29/06/2015 | 106.75p | 106.75p | 106.50p | 106.50p | 1000 |
| 26/06/2015 | 107.50p | 107.50p | 107.25p | 107.25p | 9836 |
| 25/06/2015 | 106.00p | 107.25p | 106.00p | 107.25p | 0 |
| 24/06/2015 | 106.00p | 107.25p | 106.00p | 106.00p | 154661 |
| 23/06/2015 | 107.50p | 108.00p | 107.00p | 107.25p | 25000 |
| 22/06/2015 | 106.50p | 106.50p | 106.00p | 106.25p | 19887 |
| 19/06/2015 | 105.80p | 106.50p | 105.80p | 106.00p | 33900 |
| 18/06/2015 | 104.75p | 105.88p | 104.75p | 105.88p | 0 |
| 17/06/2015 | 104.75p | 105.75p | 104.75p | 104.75p | 29454 |
| 16/06/2015 | 104.95p | 104.95p | 104.75p | 104.75p | 6581 |
| 15/06/2015 | 104.95p | 105.25p | 104.75p | 104.75p | 7630 |
| 12/06/2015 | 105.25p | 105.25p | 104.88p | 105.25p | 15751 |
| 11/06/2015 | 105.25p | 105.25p | 104.88p | 104.88p | 0 |
| 10/06/2015 | 105.25p | 105.25p | 104.88p | 105.25p | 1425 |
| 09/06/2015 | 105.25p | 105.25p | 104.50p | 104.88p | 33855 |
| 08/06/2015 | 105.00p | 104.88p | 104.88p | 104.88p | 0 |
| 05/06/2015 | 105.00p | 105.25p | 104.88p | 104.88p | 0 |
| 04/06/2015 | 105.00p | 105.25p | 105.00p | 105.25p | 18255 |
| 03/06/2015 | 105.00p | 105.25p | 105.00p | 105.25p | 13220 |
| 02/06/2015 | 105.00p | 105.25p | 105.00p | 105.00p | 2357 |
| 01/06/2015 | 105.25p | 105.25p | 104.75p | 105.25p | 5000 |
| 29/05/2015 | 104.95p | 104.88p | 104.75p | 104.75p | 0 |
| 28/05/2015 | 104.95p | 105.25p | 104.88p | 104.88p | 5000 |
| 27/05/2015 | 105.00p | 105.25p | 105.00p | 105.25p | 5000 |
| 26/05/2015 | 104.75p | 105.00p | 104.75p | 105.00p | 33000 |
| 22/05/2015 | 105.75p | 105.75p | 105.00p | 105.50p | 16004 |
| 21/05/2015 | 105.38p | 105.38p | 105.38p | 105.38p | 0 |
| 20/05/2015 | 105.38p | 105.38p | 105.38p | 105.38p | 6000 |
| 19/05/2015 | 106.25p | 105.62p | 105.38p | 105.38p | 0 |
| 18/05/2015 | 106.25p | 106.25p | 105.62p | 105.62p | 5954 |
| 15/05/2015 | 104.51p | 104.88p | 104.88p | 104.88p | 0 |
| 14/05/2015 | 104.51p | 104.88p | 104.51p | 104.88p | 934 |
| 13/05/2015 | 105.00p | 105.00p | 104.88p | 104.88p | 5111 |
| 12/05/2015 | 104.50p | 105.25p | 104.50p | 105.25p | 15000 |
| 11/05/2015 | 106.00p | 106.00p | 105.25p | 105.25p | 9375 |
| 08/05/2015 | 106.25p | 106.00p | 105.88p | 106.00p | 0 |
| 07/05/2015 | 106.25p | 105.88p | 105.88p | 105.88p | 0 |
| 06/05/2015 | 106.25p | 106.25p | 105.50p | 105.88p | 37576 |
| 05/05/2015 | 106.25p | 107.00p | 107.00p | 107.00p | 0 |
| 01/05/2015 | 106.25p | 107.00p | 107.00p | 107.00p | 0 |
| 30/04/2015 | 106.25p | 107.00p | 106.25p | 107.00p | 15000 |
| 29/04/2015 | 107.20p | 107.00p | 106.62p | 107.00p | 0 |
| 28/04/2015 | 107.20p | 106.88p | 106.62p | 106.62p | 0 |
| 27/04/2015 | 107.20p | 107.20p | 106.88p | 106.88p | 333 |
| 24/04/2015 | 107.20p | 107.00p | 106.75p | 107.00p | 0 |
| 23/04/2015 | 107.20p | 107.25p | 106.50p | 106.75p | 38039 |
| 22/04/2015 | 107.25p | 107.25p | 107.25p | 107.25p | 0 |
| 21/04/2015 | 107.25p | 107.25p | 107.25p | 107.25p | 17697 |
| 20/04/2015 | 107.75p | 107.25p | 107.00p | 107.25p | 0 |
| 17/04/2015 | 107.75p | 107.00p | 107.00p | 107.00p | 0 |
| 16/04/2015 | 107.75p | 107.00p | 107.00p | 107.00p | 0 |
| 15/04/2015 | 107.75p | 107.00p | 107.00p | 107.00p | 0 |
| 14/04/2015 | 107.75p | 107.00p | 107.00p | 107.00p | 0 |
| 13/04/2015 | 107.75p | 107.75p | 107.00p | 107.00p | 2944 |
| 10/04/2015 | 106.25p | 107.00p | 107.00p | 107.00p | 0 |
| 09/04/2015 | 106.25p | 107.00p | 107.00p | 107.00p | 0 |
| 08/04/2015 | 106.25p | 107.74p | 106.25p | 107.00p | 13329 |
| 07/04/2015 | 107.68p | 107.68p | 107.00p | 107.00p | 4680 |
| 02/04/2015 | 105.75p | 106.62p | 106.62p | 106.62p | 0 |
| 01/04/2015 | 105.75p | 106.88p | 105.75p | 106.62p | 8606 |
| 31/03/2015 | 106.82p | 106.88p | 106.82p | 106.88p | 9650 |
| 30/03/2015 | 105.61p | 106.00p | 105.61p | 106.00p | 924 |
| 27/03/2015 | 105.25p | 105.25p | 105.00p | 105.00p | 26594 |
| 26/03/2015 | 107.50p | 106.25p | 105.50p | 106.25p | 0 |
| 25/03/2015 | 107.50p | 107.50p | 105.50p | 105.50p | 44600 |
| 24/03/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 15000 |
| 23/03/2015 | 105.50p | 106.75p | 105.50p | 106.12p | 24000 |
| 20/03/2015 | 104.75p | 105.25p | 104.75p | 105.25p | 35000 |
| 19/03/2015 | 105.00p | 105.00p | 104.62p | 104.62p | 9000 |
| 18/03/2015 | 104.26p | 104.62p | 104.26p | 104.62p | 4355 |
| 17/03/2015 | 104.62p | 104.75p | 104.50p | 104.50p | 15500 |
| 16/03/2015 | 104.75p | 104.75p | 104.50p | 104.62p | 700 |
| 13/03/2015 | 104.50p | 104.62p | 104.50p | 104.50p | 0 |
| 12/03/2015 | 104.50p | 104.62p | 104.50p | 104.62p | 0 |
| 11/03/2015 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
*Close Price adjusted for both dividends and splits