St Peter Port Capital Ltd (SPPC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St Peter Port Capital Ltd

Date Open High Low Close* Volume
11/09/2014 55.25p 55.25p 55.25p 55.25p 0
10/09/2014 55.25p 55.25p 55.25p 55.25p 0
09/09/2014 55.25p 55.25p 55.25p 55.25p 0
08/09/2014 55.25p 55.25p 55.25p 55.25p 0
05/09/2014 55.25p 55.25p 55.25p 55.25p 0
04/09/2014 55.25p 55.25p 55.25p 55.25p 0
03/09/2014 55.25p 55.25p 55.25p 55.25p 0
02/09/2014 55.25p 55.25p 55.25p 55.25p 0
01/09/2014 55.25p 55.25p 55.25p 55.25p 0
29/08/2014 55.25p 55.25p 55.25p 55.25p 0
28/08/2014 55.25p 55.25p 55.25p 55.25p 0
27/08/2014 55.25p 55.25p 54.50p 55.25p 6000
26/08/2014 55.25p 55.25p 55.25p 55.25p 0
22/08/2014 55.25p 55.25p 53.50p 55.25p 0
21/08/2014 55.25p 55.25p 54.00p 55.25p 15000
20/08/2014 55.25p 55.25p 55.25p 55.25p 0
19/08/2014 55.25p 55.25p 55.25p 55.25p 0
18/08/2014 55.25p 55.25p 55.25p 55.25p 0
15/08/2014 55.25p 55.25p 55.25p 55.25p 0
14/08/2014 55.25p 55.25p 52.00p 55.25p 15000
13/08/2014 55.25p 55.25p 55.25p 55.25p 0
12/08/2014 55.25p 55.25p 55.25p 55.25p 0
11/08/2014 55.25p 55.25p 55.25p 55.25p 0
08/08/2014 55.25p 55.25p 55.25p 55.25p 0
07/08/2014 55.25p 55.25p 54.50p 55.25p 5000
06/08/2014 55.25p 55.25p 51.50p 55.25p 25000
05/08/2014 55.25p 55.25p 54.50p 55.25p 0
04/08/2014 55.25p 55.25p 54.50p 55.25p 6897
01/08/2014 55.25p 55.25p 54.60p 55.25p 0
31/07/2014 55.25p 55.25p 54.60p 55.25p 0
30/07/2014 54.75p 55.25p 54.60p 55.25p 0
29/07/2014 55.25p 55.25p 54.60p 54.75p 5382
28/07/2014 55.25p 55.25p 55.00p 55.25p 5009000
25/07/2014 55.25p 55.50p 53.50p 55.25p 0
24/07/2014 55.25p 55.50p 53.50p 55.25p 0
23/07/2014 55.25p 55.50p 53.50p 55.25p 0
22/07/2014 55.25p 55.50p 53.50p 55.25p 0
21/07/2014 55.25p 55.50p 53.50p 55.25p 0
18/07/2014 55.25p 55.50p 53.50p 55.25p 0
17/07/2014 55.25p 55.50p 53.50p 55.25p 0
16/07/2014 55.50p 55.50p 53.50p 55.25p 0
15/07/2014 55.25p 55.25p 54.50p 55.25p 0
14/07/2014 55.25p 55.25p 54.50p 55.25p 0
11/07/2014 55.25p 55.25p 54.50p 55.25p 20
10/07/2014 55.25p 55.25p 54.50p 55.25p 2900
09/07/2014 55.25p 55.25p 54.50p 55.25p 5000
08/07/2014 55.25p 55.25p 54.50p 55.25p 0
07/07/2014 55.25p 55.25p 54.50p 55.25p 4000
04/07/2014 55.25p 55.25p 54.50p 55.25p 4000
03/07/2014 55.25p 55.25p 54.50p 55.25p 5000
02/07/2014 55.25p 55.25p 53.50p 55.25p 0
01/07/2014 55.25p 55.25p 54.00p 55.25p 5000
30/06/2014 55.25p 55.25p 53.50p 55.25p 5000
27/06/2014 55.50p 55.50p 54.50p 55.25p 5000
26/06/2014 55.50p 55.50p 53.43p 55.50p 0
25/06/2014 55.50p 55.50p 53.43p 55.50p 11250
24/06/2014 55.50p 55.50p 54.50p 55.50p 0
23/06/2014 55.50p 55.50p 54.50p 55.50p 5000
20/06/2014 55.50p 55.50p 54.50p 55.50p 0
19/06/2014 55.50p 55.50p 54.50p 55.50p 0
18/06/2014 55.50p 55.50p 54.50p 55.50p 0
17/06/2014 55.50p 55.50p 54.50p 55.50p 0
16/06/2014 55.50p 55.50p 54.50p 55.50p 13376
13/06/2014 55.50p 55.50p 54.50p 55.50p 5000
12/06/2014 55.50p 55.50p 54.50p 55.50p 0
11/06/2014 55.50p 55.50p 54.50p 55.50p 5000
10/06/2014 55.50p 55.50p 54.50p 55.50p 50000
09/06/2014 55.50p 55.50p 54.50p 55.50p 0
06/06/2014 55.50p 55.50p 54.50p 55.50p 0
05/06/2014 55.50p 55.50p 54.50p 55.50p 0
04/06/2014 55.50p 55.50p 54.50p 55.50p 15500
03/06/2014 55.50p 55.50p 54.50p 55.50p 7500
02/06/2014 55.50p 55.50p 54.50p 55.50p 0
30/05/2014 55.50p 55.50p 54.50p 55.50p 0
29/05/2014 55.50p 55.50p 54.50p 55.50p 0
28/05/2014 55.50p 55.50p 54.50p 55.50p 0
27/05/2014 55.50p 55.50p 54.50p 55.50p 0
23/05/2014 55.50p 55.50p 54.50p 55.50p 0
22/05/2014 55.50p 55.50p 54.50p 55.50p 0
21/05/2014 55.50p 55.50p 54.50p 55.50p 0
20/05/2014 55.50p 55.50p 54.50p 55.50p 1250
19/05/2014 55.50p 55.50p 54.25p 55.50p 20000
16/05/2014 55.25p 58.00p 55.25p 55.50p 0
15/05/2014 55.25p 58.00p 55.25p 55.25p 0
14/05/2014 55.50p 58.00p 55.25p 55.25p 0
13/05/2014 55.50p 58.00p 55.25p 55.50p 0
12/05/2014 55.50p 58.00p 55.25p 58.00p 0
09/05/2014 55.50p 58.00p 55.25p 58.00p 8376
08/05/2014 55.50p 55.50p 54.58p 55.50p 0
07/05/2014 55.50p 55.50p 54.58p 55.50p 0
06/05/2014 55.25p 55.50p 54.58p 55.50p 2000
02/05/2014 55.25p 58.00p 55.00p 55.25p 0
01/05/2014 55.25p 58.00p 55.00p 55.25p 0
30/04/2014 55.25p 58.00p 55.00p 55.25p 0
29/04/2014 55.25p 55.25p 55.00p 55.25p 15000
28/04/2014 55.25p 55.25p 54.50p 55.25p 0
25/04/2014 55.25p 55.25p 54.50p 55.25p 0
24/04/2014 55.25p 55.25p 54.50p 55.25p 1500
23/04/2014 55.25p 55.25p 54.50p 55.25p 1500
22/04/2014 55.25p 55.25p 54.50p 55.25p 0
17/04/2014 55.25p 55.25p 54.50p 55.25p 0
16/04/2014 55.25p 55.25p 54.50p 55.25p 0
15/04/2014 55.25p 55.25p 54.50p 55.25p 0
14/04/2014 55.25p 55.25p 54.50p 55.25p 9622
11/04/2014 55.25p 58.00p 54.50p 55.25p 0
10/04/2014 55.25p 58.00p 54.50p 55.25p 120000
09/04/2014 55.25p 58.00p 54.51p 55.25p 0
08/04/2014 55.25p 55.25p 54.51p 55.25p 0
07/04/2014 55.25p 55.25p 54.51p 55.25p 0
04/04/2014 55.25p 55.25p 54.51p 55.25p 5000
03/04/2014 55.25p 58.00p 54.50p 55.25p 0
02/04/2014 55.25p 55.25p 54.50p 55.25p 0
01/04/2014 55.25p 55.25p 54.50p 55.25p 9000
31/03/2014 55.25p 55.25p 53.50p 55.25p 0
28/03/2014 55.25p 55.25p 53.50p 53.50p 0
27/03/2014 55.25p 55.25p 54.50p 55.25p 0
26/03/2014 55.25p 55.25p 54.50p 55.25p 0
25/03/2014 55.25p 55.25p 54.50p 55.25p 5000
24/03/2014 55.25p 55.25p 54.00p 55.25p 0
21/03/2014 55.25p 55.25p 54.00p 55.25p 10000
20/03/2014 55.25p 55.25p 54.50p 55.25p 5000
19/03/2014 55.25p 55.25p 54.50p 55.25p 28000
18/03/2014 55.25p 55.25p 54.50p 55.25p 6282
17/03/2014 55.25p 58.00p 54.00p 58.00p 37122
14/03/2014 55.25p 55.25p 54.00p 55.25p 25244
13/03/2014 55.25p 55.25p 54.50p 55.25p 0
12/03/2014 55.25p 55.25p 54.50p 55.25p 5000
11/03/2014 55.25p 55.25p 54.50p 55.25p 5000
10/03/2014 55.25p 55.25p 54.50p 55.25p 0
07/03/2014 55.25p 55.25p 54.50p 55.25p 10000
06/03/2014 55.25p 55.25p 54.50p 55.25p 10000
05/03/2014 55.25p 55.25p 54.50p 55.25p 0
04/03/2014 55.25p 55.25p 54.50p 55.25p 0
03/03/2014 55.25p 55.25p 54.50p 55.25p 9000
28/02/2014 55.25p 55.90p 55.25p 55.25p 5000
27/02/2014 55.25p 55.25p 54.50p 55.25p 26000
26/02/2014 55.25p 55.93p 54.50p 55.25p 14000
25/02/2014 55.25p 55.93p 54.50p 55.25p 0
24/02/2014 55.25p 55.93p 54.50p 55.25p 15000
21/02/2014 55.25p 55.62p 54.75p 55.25p 49219
20/02/2014 55.25p 55.25p 54.50p 55.25p 0
19/02/2014 55.25p 55.25p 54.50p 55.25p 0
18/02/2014 55.25p 55.25p 54.50p 55.25p 2000
17/02/2014 55.25p 55.25p 54.50p 55.25p 0
14/02/2014 55.25p 55.25p 54.50p 55.25p 10000
13/02/2014 55.25p 55.43p 55.25p 55.25p 14000
12/02/2014 55.25p 55.37p 55.25p 55.25p 0
11/02/2014 55.25p 55.37p 55.25p 55.25p 15000
10/02/2014 55.25p 55.25p 54.50p 55.25p 0
07/02/2014 55.25p 55.25p 54.50p 55.25p 0
06/02/2014 55.25p 55.25p 54.50p 55.25p 0
05/02/2014 55.25p 55.25p 54.50p 55.25p 0
04/02/2014 55.25p 55.25p 54.50p 55.25p 4440
03/02/2014 55.25p 55.25p 54.50p 55.25p 0
31/01/2014 55.25p 55.25p 54.50p 55.25p 0
30/01/2014 55.25p 55.25p 54.50p 55.25p 0
29/01/2014 55.25p 55.25p 54.50p 55.25p 0
28/01/2014 55.25p 55.25p 54.50p 55.25p 0
27/01/2014 55.25p 55.25p 54.50p 55.25p 0
24/01/2014 55.25p 55.25p 54.50p 55.25p 0
23/01/2014 55.25p 55.25p 54.50p 55.25p 0
22/01/2014 55.25p 55.25p 54.50p 55.25p 0
21/01/2014 55.25p 55.25p 54.50p 55.25p 0
20/01/2014 55.25p 55.25p 54.50p 55.25p 0
17/01/2014 55.25p 55.25p 54.50p 55.25p 0
16/01/2014 55.25p 55.25p 54.50p 55.25p 20000
15/01/2014 55.25p 55.50p 54.50p 55.25p 27000
14/01/2014 55.50p 55.62p 54.50p 55.25p 22000
13/01/2014 54.75p 55.50p 54.75p 55.50p 5000
10/01/2014 54.75p 54.75p 54.50p 54.75p 0
09/01/2014 54.75p 54.75p 54.50p 54.75p 0
08/01/2014 54.75p 54.75p 54.50p 54.75p 0
07/01/2014 54.75p 54.75p 54.50p 54.75p 0
06/01/2014 54.75p 54.75p 54.50p 54.75p 8689
03/01/2014 54.75p 54.93p 54.50p 54.75p 0
02/01/2014 54.75p 54.93p 54.50p 54.75p 0
31/12/2013 54.50p 54.93p 54.50p 54.75p 4000
30/12/2013 54.25p 54.75p 53.65p 54.25p 11808
27/12/2013 54.25p 54.83p 54.25p 54.25p 2500
24/12/2013 54.25p 54.59p 54.25p 54.25p 0
23/12/2013 54.25p 54.59p 54.25p 54.25p 0
20/12/2013 54.25p 54.59p 54.25p 54.25p 0
19/12/2013 54.25p 54.59p 54.25p 54.25p 0
18/12/2013 54.25p 54.59p 54.25p 54.25p 400
17/12/2013 54.25p 54.25p 52.50p 54.00p 0
16/12/2013 54.25p 54.25p 53.59p 54.25p 0
13/12/2013 54.25p 54.25p 53.59p 54.25p 10000
12/12/2013 54.25p 54.60p 52.50p 54.25p 0
11/12/2013 54.25p 54.60p 52.50p 54.00p 0
10/12/2013 54.25p 54.60p 52.75p 54.25p 0
09/12/2013 54.25p 54.60p 52.75p 54.25p 0
06/12/2013 54.25p 54.60p 52.75p 54.00p 5000
05/12/2013 54.25p 54.60p 54.25p 54.25p 0
04/12/2013 54.25p 54.60p 54.25p 54.25p 1000
03/12/2013 54.25p 54.25p 53.55p 54.25p 0
02/12/2013 54.25p 54.25p 53.55p 54.25p 0
29/11/2013 54.25p 54.25p 53.55p 54.25p 500
28/11/2013 54.25p 54.25p 53.55p 54.25p 0
27/11/2013 54.25p 54.25p 53.55p 54.25p 0
26/11/2013 54.25p 54.25p 53.55p 54.25p 0

*Close Price adjusted for both dividends and splits