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
10/03/2015 104.50p 104.75p 104.00p 104.50p 35000
09/03/2015 104.50p 105.00p 104.50p 104.50p 68000
06/03/2015 105.25p 105.25p 105.00p 105.00p 10000
05/03/2015 105.00p 104.75p 104.25p 104.75p 0
04/03/2015 105.00p 105.25p 104.25p 104.25p 18000
03/03/2015 104.50p 105.00p 104.75p 104.75p 0
02/03/2015 104.50p 105.00p 104.50p 105.00p 20000
27/02/2015 104.25p 104.25p 103.88p 104.25p 10000
26/02/2015 103.51p 103.88p 103.51p 103.88p 38
25/02/2015 104.25p 104.25p 103.25p 103.88p 38943
24/02/2015 103.75p 103.75p 103.63p 103.63p 21000
23/02/2015 103.00p 104.25p 103.00p 103.50p 18080
20/02/2015 103.75p 103.75p 103.25p 103.25p 16000
19/02/2015 103.75p 103.75p 103.25p 103.25p 11044
18/02/2015 102.75p 103.25p 102.75p 103.25p 2000
17/02/2015 103.75p 103.25p 103.25p 103.25p 0
16/02/2015 103.75p 103.75p 103.25p 103.25p 2000
13/02/2015 103.75p 103.25p 103.25p 103.25p 0
12/02/2015 103.75p 103.75p 103.25p 103.25p 4819
11/02/2015 102.75p 103.25p 103.25p 103.25p 0
10/02/2015 102.75p 103.25p 102.75p 103.25p 428
09/02/2015 103.25p 103.25p 103.00p 103.00p 25000
06/02/2015 104.00p 104.00p 102.50p 103.00p 64000
05/02/2015 103.35p 103.75p 103.25p 103.75p 0
04/02/2015 103.35p 103.35p 103.25p 103.25p 10000
03/02/2015 104.00p 104.00p 103.13p 103.25p 29500
02/02/2015 102.50p 103.13p 102.50p 103.13p 38326
30/01/2015 103.35p 103.35p 103.00p 103.25p 967
29/01/2015 102.89p 103.00p 103.00p 103.00p 0
28/01/2015 102.89p 103.00p 102.63p 103.00p 0
27/01/2015 102.89p 102.89p 102.63p 102.63p 45333
26/01/2015 103.00p 103.00p 102.00p 102.50p 25000
23/01/2015 102.25p 103.00p 102.25p 102.75p 5081
22/01/2015 103.00p 102.63p 102.50p 102.63p 0
21/01/2015 103.00p 103.00p 102.50p 102.50p 36942
20/01/2015 103.00p 102.87p 102.75p 102.75p 0
19/01/2015 103.00p 103.00p 102.50p 102.87p 1238
16/01/2015 103.00p 103.13p 102.50p 102.50p 18697
15/01/2015 103.25p 104.25p 103.25p 103.75p 32440
14/01/2015 104.25p 103.63p 103.50p 103.63p 0
13/01/2015 104.25p 104.25p 103.50p 103.50p 26577
12/01/2015 104.12p 104.75p 104.12p 104.50p 14047
09/01/2015 104.50p 104.75p 104.50p 104.75p 50000
08/01/2015 104.00p 104.00p 104.00p 104.00p 128
07/01/2015 105.25p 105.25p 104.50p 104.75p 900
06/01/2015 105.00p 105.00p 104.25p 104.50p 3415
05/01/2015 106.00p 106.00p 105.00p 105.00p 880
02/01/2015 104.00p 105.25p 105.25p 105.25p 0
31/12/2014 104.00p 105.25p 104.75p 105.25p 0
30/12/2014 104.00p 104.75p 104.00p 104.75p 476
29/12/2014 104.25p 104.88p 104.25p 104.88p 3500
24/12/2014 106.00p 105.12p 104.62p 105.12p 0
23/12/2014 106.00p 105.25p 104.62p 104.62p 0
22/12/2014 106.00p 105.25p 105.25p 105.25p 0
19/12/2014 106.00p 105.25p 105.25p 105.25p 0
18/12/2014 106.00p 105.25p 105.00p 105.25p 0
17/12/2014 106.00p 105.12p 105.00p 105.00p 0
16/12/2014 106.00p 106.00p 105.00p 105.12p 43000
15/12/2014 106.19p 106.38p 106.19p 106.38p 5000
12/12/2014 106.22p 106.38p 106.22p 106.38p 1200
11/12/2014 106.11p 106.38p 106.38p 106.38p 0
10/12/2014 106.11p 106.38p 106.38p 106.38p 0
09/12/2014 106.11p 106.38p 106.11p 106.38p 1200
08/12/2014 106.25p 107.00p 106.38p 106.38p 0
05/12/2014 106.25p 107.00p 106.25p 107.00p 25931
04/12/2014 106.25p 107.00p 106.00p 107.00p 7000
03/12/2014 106.25p 106.60p 106.00p 106.00p 5024
02/12/2014 106.00p 106.24p 106.00p 106.00p 49391
01/12/2014 106.50p 106.50p 106.00p 106.00p 2246
28/11/2014 106.25p 106.38p 106.25p 106.38p 1116
27/11/2014 106.39p 106.39p 106.12p 106.38p 2124
26/11/2014 106.75p 106.75p 106.12p 106.12p 148
25/11/2014 106.42p 106.42p 106.12p 106.38p 41776
24/11/2014 106.42p 106.88p 106.12p 106.12p 25100
21/11/2014 106.50p 107.45p 106.25p 106.88p 30511
20/11/2014 107.50p 108.00p 105.25p 106.25p 143200
19/11/2014 111.75p 111.75p 107.50p 107.75p 247117
18/11/2014 112.75p 112.00p 111.50p 112.00p 0
17/11/2014 112.75p 112.75p 111.50p 111.50p 37104
14/11/2014 112.50p 114.21p 112.50p 112.50p 35744
13/11/2014 115.25p 115.25p 114.25p 114.25p 431
12/11/2014 113.50p 114.13p 113.50p 114.13p 0
11/11/2014 113.50p 115.50p 113.50p 113.50p 7239
10/11/2014 113.75p 115.24p 113.75p 113.75p 864
07/11/2014 115.25p 115.50p 114.95p 115.50p 7470
06/11/2014 113.25p 114.50p 113.00p 113.00p 5006
05/11/2014 115.25p 115.50p 115.00p 115.50p 13398
04/11/2014 115.50p 115.50p 114.25p 114.25p 10356
03/11/2014 113.25p 115.50p 113.00p 114.25p 47405
31/10/2014 114.90p 114.90p 113.00p 114.00p 6021
30/10/2014 114.00p 114.74p 112.75p 113.00p 49657
29/10/2014 109.75p 112.91p 109.75p 112.87p 44797
28/10/2014 108.25p 109.25p 107.25p 109.25p 34752
27/10/2014 108.00p 108.00p 107.38p 107.38p 19433
24/10/2014 106.50p 107.50p 106.50p 107.50p 417
23/10/2014 107.50p 107.88p 107.50p 107.50p 111253
22/10/2014 108.00p 108.50p 108.00p 108.50p 18827
21/10/2014 106.00p 106.88p 106.00p 106.00p 85094
20/10/2014 106.70p 107.50p 106.70p 106.88p 1953
17/10/2014 107.50p 107.50p 106.75p 107.00p 1860
16/10/2014 106.75p 106.75p 106.75p 106.75p 0
15/10/2014 106.75p 106.75p 106.50p 106.75p 0
14/10/2014 106.75p 107.12p 106.50p 106.50p 5832
13/10/2014 106.50p 106.75p 106.50p 106.50p 1455
10/10/2014 107.50p 107.50p 107.25p 107.25p 1850
09/10/2014 107.92p 108.25p 107.50p 107.62p 6176
08/10/2014 107.10p 107.50p 107.10p 107.50p 25000
07/10/2014 108.56p 107.62p 107.38p 107.38p 0
06/10/2014 108.56p 108.56p 107.25p 107.62p 17163
03/10/2014 107.58p 107.75p 107.25p 107.25p 9600
02/10/2014 106.75p 107.25p 107.25p 107.25p 0
01/10/2014 106.75p 107.25p 107.00p 107.25p 0
30/09/2014 106.75p 107.00p 107.00p 107.00p 0
29/09/2014 106.75p 107.00p 106.75p 107.00p 5000
26/09/2014 107.17p 107.00p 107.00p 107.00p 0
25/09/2014 107.17p 107.00p 107.00p 107.00p 0
24/09/2014 107.17p 107.17p 107.00p 107.00p 500
23/09/2014 107.17p 107.17p 106.88p 107.12p 1879
22/09/2014 107.17p 107.17p 106.88p 106.88p 3991
19/09/2014 106.50p 107.00p 106.50p 106.50p 5356
18/09/2014 105.50p 106.88p 106.50p 106.50p 0
17/09/2014 105.50p 106.88p 105.50p 106.88p 0
16/09/2014 105.50p 105.81p 105.50p 105.50p 32587
15/09/2014 105.75p 105.75p 105.50p 105.50p 364
12/09/2014 105.75p 105.75p 105.50p 105.50p 366
11/09/2014 105.75p 105.75p 105.50p 105.50p 364
10/09/2014 105.75p 105.75p 105.50p 105.50p 366
09/09/2014 105.75p 107.08p 105.50p 105.50p 7866
08/09/2014 105.75p 105.75p 105.50p 105.50p 638
05/09/2014 105.75p 105.75p 105.50p 105.50p 7710
04/09/2014 105.50p 105.50p 105.50p 105.50p 272
03/09/2014 106.25p 106.25p 105.50p 105.50p 22838
02/09/2014 106.00p 107.00p 106.00p 107.00p 3653
01/09/2014 106.00p 106.00p 106.00p 106.00p 173
29/08/2014 106.56p 107.00p 107.00p 107.00p 0
28/08/2014 106.56p 107.00p 107.00p 107.00p 0
27/08/2014 106.56p 107.00p 106.56p 107.00p 5000
26/08/2014 107.25p 107.00p 106.50p 107.00p 0
22/08/2014 107.25p 107.25p 106.38p 106.50p 15045
21/08/2014 105.75p 106.50p 105.75p 106.38p 15000
20/08/2014 107.50p 106.75p 106.50p 106.50p 0
19/08/2014 107.50p 107.50p 106.75p 106.75p 6658
18/08/2014 107.50p 107.50p 106.75p 107.50p 5735
15/08/2014 107.00p 107.00p 106.00p 106.75p 20000
14/08/2014 106.25p 106.38p 106.00p 106.00p 28230
13/08/2014 107.02p 107.02p 106.50p 106.50p 2984
12/08/2014 107.50p 107.50p 105.81p 106.50p 22000
11/08/2014 106.52p 106.52p 106.25p 106.25p 15063
08/08/2014 106.45p 106.45p 106.00p 106.00p 4000
07/08/2014 106.45p 106.00p 106.00p 106.00p 0
06/08/2014 106.45p 106.45p 106.00p 106.00p 0
05/08/2014 106.45p 106.45p 106.00p 106.00p 4000
04/08/2014 106.52p 106.52p 105.75p 106.00p 9336
01/08/2014 105.90p 105.90p 105.62p 105.75p 0
31/07/2014 105.90p 105.90p 105.62p 105.75p 0
30/07/2014 105.90p 105.90p 105.62p 105.62p 3708
29/07/2014 105.50p 106.00p 105.00p 106.00p 0
28/07/2014 105.50p 105.88p 105.00p 105.88p 0
25/07/2014 105.50p 105.88p 105.00p 105.75p 0
24/07/2014 105.50p 105.88p 105.00p 105.88p 6974
23/07/2014 105.22p 105.22p 105.00p 105.00p 0
22/07/2014 105.22p 105.22p 105.00p 105.12p 0
21/07/2014 105.22p 105.22p 105.00p 105.00p 934
18/07/2014 105.25p 105.25p 105.00p 105.00p 73726
17/07/2014 105.09p 105.09p 104.81p 105.00p 12500
16/07/2014 105.25p 105.59p 104.88p 105.00p 0
15/07/2014 105.25p 105.59p 104.88p 104.88p 29580
14/07/2014 105.25p 105.25p 104.75p 104.88p 46765
11/07/2014 105.09p 105.09p 104.62p 104.75p 0
10/07/2014 105.09p 105.09p 104.62p 104.62p 0
09/07/2014 105.09p 105.09p 104.75p 104.75p 0
08/07/2014 105.09p 105.09p 104.75p 104.75p 9722
07/07/2014 104.97p 104.97p 104.75p 104.75p 841
04/07/2014 105.08p 105.11p 104.50p 104.75p 12250
03/07/2014 103.75p 105.00p 103.75p 104.50p 51000
02/07/2014 104.00p 104.38p 104.00p 104.00p 0
01/07/2014 104.00p 104.38p 104.00p 104.38p 7000
30/06/2014 104.73p 104.73p 104.00p 104.00p 2838
27/06/2014 102.00p 104.75p 102.00p 104.00p 45693

*Close Price adjusted for both dividends and splits