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
25/11/2013 54.25p 54.25p 53.55p 54.25p 12318
22/11/2013 54.25p 54.49p 54.25p 54.25p 0
21/11/2013 54.25p 54.49p 54.25p 54.25p 0
20/11/2013 54.25p 54.49p 54.25p 54.25p 5061
19/11/2013 54.25p 54.50p 54.25p 54.25p 7500
18/11/2013 54.25p 54.34p 54.25p 54.25p 0
15/11/2013 54.25p 54.34p 54.25p 54.25p 0
14/11/2013 54.25p 54.34p 54.25p 54.25p 0
13/11/2013 54.25p 54.34p 54.25p 54.25p 4642
12/11/2013 54.25p 54.37p 54.25p 54.25p 17500
11/11/2013 54.25p 54.46p 53.50p 54.25p 58500
08/11/2013 54.25p 54.50p 53.53p 54.25p 0
07/11/2013 54.25p 54.50p 53.53p 54.25p 109440
06/11/2013 54.00p 54.75p 54.00p 54.25p 88385
05/11/2013 54.75p 54.75p 53.51p 54.00p 330000
04/11/2013 54.75p 55.40p 54.00p 54.75p 55534
01/11/2013 54.00p 56.00p 54.00p 54.75p 75000
31/10/2013 53.00p 54.90p 51.00p 54.00p 74748
30/10/2013 53.00p 53.00p 51.00p 53.00p 100000
29/10/2013 53.00p 53.00p 52.00p 53.00p 5000
28/10/2013 53.00p 53.00p 52.00p 53.00p 5000
25/10/2013 53.00p 53.00p 52.00p 53.00p 5000
24/10/2013 52.00p 53.00p 51.00p 53.00p 25000
23/10/2013 52.00p 52.00p 48.50p 52.00p 41000
22/10/2013 52.00p 52.00p 51.00p 52.00p 5000
21/10/2013 52.00p 52.00p 51.00p 52.00p 0
18/10/2013 52.00p 52.00p 51.00p 52.00p 5000
17/10/2013 52.00p 52.00p 51.00p 52.00p 5000
16/10/2013 52.00p 52.00p 51.00p 52.00p 5000
15/10/2013 52.00p 52.00p 50.25p 52.00p 0
14/10/2013 52.00p 52.00p 50.25p 52.00p 9000
11/10/2013 52.00p 52.00p 50.00p 52.00p 0
10/10/2013 52.00p 52.00p 50.00p 52.00p 0
09/10/2013 52.00p 52.00p 50.00p 51.00p 0
08/10/2013 52.00p 52.00p 51.00p 52.00p 5000
07/10/2013 52.00p 52.00p 51.00p 52.00p 5000
04/10/2013 52.00p 52.00p 51.00p 52.00p 75000
03/10/2013 52.00p 52.00p 50.00p 52.00p 15000
02/10/2013 52.00p 52.00p 51.00p 52.00p 5000
01/10/2013 52.00p 52.00p 51.00p 52.00p 5000
30/09/2013 52.00p 52.75p 51.00p 52.00p 34000
27/09/2013 52.00p 52.75p 51.00p 52.00p 10663
26/09/2013 52.00p 52.00p 51.00p 52.00p 5000
25/09/2013 52.50p 53.75p 51.00p 52.50p 31600
24/09/2013 52.50p 53.95p 51.00p 52.50p 28900
23/09/2013 52.00p 54.50p 51.00p 52.50p 185069
20/09/2013 52.00p 52.00p 51.00p 52.00p 36749
19/09/2013 52.00p 52.00p 51.00p 52.00p 5000
18/09/2013 52.00p 52.00p 51.00p 52.00p 30816
17/09/2013 52.00p 52.00p 51.00p 52.00p 63000
16/09/2013 52.00p 52.00p 51.00p 52.00p 5000
13/09/2013 52.00p 52.00p 51.00p 52.00p 0
12/09/2013 52.00p 52.00p 51.00p 52.00p 8144
11/09/2013 52.00p 52.00p 51.00p 52.00p 5000
10/09/2013 52.00p 52.00p 51.00p 52.00p 14529
09/09/2013 52.00p 52.00p 50.50p 52.00p 16250
06/09/2013 52.00p 52.00p 51.00p 52.00p 10566
05/09/2013 52.00p 52.00p 51.00p 52.00p 12850
04/09/2013 52.00p 52.00p 49.25p 52.00p 17000
03/09/2013 52.00p 52.00p 51.00p 52.00p 20000
02/09/2013 52.00p 52.00p 51.00p 52.00p 23750
30/08/2013 52.00p 52.00p 51.00p 52.00p 53250
29/08/2013 52.00p 52.00p 51.00p 52.00p 10000
28/08/2013 52.00p 52.00p 51.00p 52.00p 5000
27/08/2013 52.00p 52.00p 51.00p 52.00p 6000
23/08/2013 52.00p 52.00p 51.00p 52.00p 7877
22/08/2013 52.00p 52.00p 51.00p 52.00p 5000
21/08/2013 52.00p 52.00p 51.00p 52.00p 48800
20/08/2013 52.00p 52.00p 51.00p 52.00p 5000
19/08/2013 52.00p 52.00p 51.00p 52.00p 15000
16/08/2013 52.00p 52.00p 51.00p 52.00p 12200
15/08/2013 52.00p 52.00p 51.00p 52.00p 213668
14/08/2013 52.00p 52.00p 51.00p 52.00p 24000
13/08/2013 52.00p 52.00p 51.00p 52.00p 5000
12/08/2013 52.00p 52.00p 51.00p 52.00p 5000
09/08/2013 52.00p 52.00p 51.00p 52.00p 305000
08/08/2013 52.00p 52.00p 51.00p 52.00p 30000
07/08/2013 52.50p 52.50p 50.00p 50.00p 33593
06/08/2013 52.50p 52.50p 51.00p 52.50p 44000
05/08/2013 52.50p 52.50p 51.00p 52.50p 0
02/08/2013 52.50p 52.50p 51.00p 52.50p 12000
01/08/2013 52.50p 52.50p 51.00p 52.50p 0
31/07/2013 52.50p 52.50p 51.00p 52.50p 25000
30/07/2013 52.50p 52.50p 51.00p 52.50p 5000
29/07/2013 52.50p 52.50p 51.00p 52.50p 0
26/07/2013 52.50p 52.50p 51.00p 52.50p 10000
25/07/2013 52.50p 52.50p 51.00p 52.50p 5000
24/07/2013 52.50p 52.50p 51.00p 52.50p 25000
23/07/2013 52.50p 53.87p 51.00p 52.50p 6875
22/07/2013 52.50p 52.50p 51.25p 52.50p 1883
19/07/2013 52.50p 53.87p 52.50p 52.50p 10000
18/07/2013 52.50p 53.87p 52.50p 52.50p 20687
17/07/2013 50.50p 54.50p 50.00p 52.50p 190187
16/07/2013 50.50p 50.50p 50.00p 50.50p 0
15/07/2013 50.50p 50.50p 50.00p 50.50p 5000
12/07/2013 50.50p 50.50p 50.00p 50.50p 0
11/07/2013 50.50p 50.50p 50.00p 50.50p 0
10/07/2013 50.50p 50.50p 50.00p 50.50p 5000
09/07/2013 50.50p 50.50p 49.00p 50.50p 20000
08/07/2013 50.50p 50.63p 50.00p 50.50p 23000
05/07/2013 50.50p 50.50p 50.00p 50.50p 5000
04/07/2013 51.00p 52.00p 49.00p 50.50p 47500
03/07/2013 51.00p 51.00p 46.25p 51.00p 41500
02/07/2013 51.00p 51.00p 50.00p 51.00p 0
01/07/2013 51.00p 51.00p 50.00p 51.00p 6861
28/06/2013 51.00p 51.25p 48.00p 48.00p 0
27/06/2013 51.00p 51.25p 51.00p 51.00p 0
26/06/2013 51.00p 51.25p 51.00p 51.00p 4000
25/06/2013 51.00p 51.00p 51.00p 51.00p 0
24/06/2013 51.00p 51.00p 51.00p 51.00p 0
21/06/2013 51.00p 51.00p 51.00p 51.00p 10000
20/06/2013 51.00p 51.00p 50.00p 51.00p 0
19/06/2013 51.00p 51.00p 50.00p 51.00p 5000
18/06/2013 51.00p 51.00p 50.00p 51.00p 0
17/06/2013 51.00p 51.00p 50.00p 51.00p 0
14/06/2013 51.00p 51.00p 50.00p 51.00p 0
13/06/2013 51.00p 51.00p 50.00p 51.00p 6500
12/06/2013 51.00p 51.00p 50.00p 51.00p 2488
11/06/2013 51.00p 51.00p 50.00p 51.00p 0
10/06/2013 51.00p 51.00p 50.00p 51.00p 22411
07/06/2013 51.00p 51.00p 50.00p 51.00p 0
06/06/2013 51.00p 51.00p 50.00p 51.00p 10150
05/06/2013 51.00p 51.00p 50.00p 51.00p 0
04/06/2013 51.00p 51.00p 50.00p 51.00p 89970
03/06/2013 51.00p 51.00p 50.50p 51.00p 5000
31/05/2013 51.00p 51.00p 50.00p 51.00p 0
30/05/2013 51.00p 51.00p 50.00p 51.00p 16897
29/05/2013 51.00p 51.00p 50.00p 51.00p 126000
28/05/2013 51.00p 51.00p 49.00p 51.00p 0
24/05/2013 51.00p 51.00p 49.00p 51.00p 0
23/05/2013 51.00p 51.00p 49.00p 51.00p 0
22/05/2013 51.00p 51.00p 49.00p 51.00p 25000
21/05/2013 51.00p 51.00p 51.00p 51.00p 200000
20/05/2013 51.00p 51.00p 50.00p 51.00p 10000
17/05/2013 51.00p 51.00p 50.00p 51.00p 1062
16/05/2013 51.00p 51.00p 50.00p 51.00p 30000
15/05/2013 51.00p 51.00p 50.02p 51.00p 4137
14/05/2013 51.00p 51.00p 50.80p 51.00p 5000
13/05/2013 51.00p 51.00p 49.00p 51.00p 15000
10/05/2013 51.00p 51.00p 49.25p 51.00p 0
09/05/2013 51.00p 51.00p 49.25p 51.00p 13404
08/05/2013 51.00p 51.13p 50.00p 51.00p 25000
07/05/2013 51.00p 51.00p 50.00p 51.00p 0
03/05/2013 51.00p 51.00p 50.00p 51.00p 10000
02/05/2013 51.00p 51.00p 51.00p 51.00p 10000
01/05/2013 51.00p 51.00p 50.00p 51.00p 0
30/04/2013 51.00p 51.00p 50.00p 51.00p 0
29/04/2013 51.00p 51.00p 50.00p 51.00p 8000
26/04/2013 51.00p 51.00p 50.00p 51.00p 98000
25/04/2013 51.00p 51.00p 50.40p 51.00p 0
24/04/2013 51.00p 51.00p 50.40p 51.00p 29053
23/04/2013 51.00p 51.50p 49.00p 51.00p 0
22/04/2013 51.50p 51.50p 49.00p 51.00p 37034
19/04/2013 52.00p 52.00p 50.00p 51.50p 31000
18/04/2013 52.00p 52.00p 50.00p 52.00p 12500
17/04/2013 52.00p 52.00p 51.00p 52.00p 5000
16/04/2013 52.00p 52.00p 51.00p 52.00p 5000
15/04/2013 52.00p 52.00p 49.50p 52.00p 50025
12/04/2013 52.00p 53.00p 49.50p 52.00p 0
11/04/2013 53.00p 53.00p 49.50p 52.00p 161823
10/04/2013 53.00p 53.00p 52.60p 53.00p 5000
09/04/2013 53.00p 53.00p 51.00p 53.00p 1000000
08/04/2013 53.00p 53.00p 52.00p 53.00p 100000
05/04/2013 53.00p 53.00p 50.50p 53.00p 525000
04/04/2013 53.00p 53.00p 52.75p 53.00p 4000
03/04/2013 53.00p 54.00p 50.00p 53.00p 0
02/04/2013 53.00p 54.00p 50.00p 53.00p 62606
28/03/2013 53.00p 53.50p 52.00p 53.00p 19915
27/03/2013 53.00p 53.00p 50.00p 53.00p 118550
26/03/2013 53.00p 53.00p 51.00p 53.00p 88500
25/03/2013 54.00p 54.00p 47.16p 53.00p 104260
22/03/2013 54.00p 54.00p 53.00p 54.00p 125000
21/03/2013 54.00p 54.00p 52.00p 54.00p 10000
20/03/2013 54.00p 54.00p 53.00p 54.00p 40000
19/03/2013 54.00p 54.50p 52.50p 54.00p 113200
18/03/2013 54.00p 54.50p 53.00p 54.00p 12482
15/03/2013 54.00p 54.00p 53.00p 54.00p 0
14/03/2013 54.00p 54.00p 53.00p 54.00p 0
13/03/2013 54.00p 54.00p 53.00p 54.00p 5000
12/03/2013 54.00p 54.00p 53.00p 54.00p 8000
11/03/2013 54.00p 54.20p 53.00p 54.00p 0
08/03/2013 54.00p 54.20p 53.00p 54.00p 20500
07/03/2013 54.00p 54.25p 53.00p 54.00p 7923
06/03/2013 54.00p 54.00p 53.00p 54.00p 8500
05/03/2013 54.00p 54.00p 53.00p 54.00p 22642
04/03/2013 54.00p 54.97p 54.00p 54.00p 0
01/03/2013 54.00p 54.97p 54.00p 54.00p 35000
28/02/2013 54.00p 54.50p 53.00p 54.00p 0
27/02/2013 54.00p 54.50p 53.00p 54.00p 0
26/02/2013 54.00p 54.50p 53.00p 54.00p 33668
25/02/2013 55.00p 55.00p 53.00p 54.00p 27192
22/02/2013 55.00p 55.00p 54.05p 55.00p 610
21/02/2013 55.00p 56.00p 55.00p 55.00p 15000
20/02/2013 55.00p 55.00p 54.00p 55.00p 5286
19/02/2013 55.00p 55.00p 54.00p 55.00p 10000
18/02/2013 55.00p 55.50p 55.00p 55.00p 0
15/02/2013 55.00p 55.50p 55.00p 55.00p 0
14/02/2013 55.00p 55.50p 55.00p 55.00p 3000
13/02/2013 55.00p 55.87p 54.45p 55.00p 0
12/02/2013 55.00p 55.87p 54.45p 55.00p 16500

*Close Price adjusted for both dividends and splits