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
11/02/2013 55.00p 55.90p 54.40p 55.00p 13920
08/02/2013 55.00p 55.00p 54.30p 55.00p 4920
07/02/2013 55.00p 56.00p 54.25p 55.00p 38017
06/02/2013 55.00p 56.00p 55.00p 55.00p 10000
05/02/2013 55.00p 56.00p 54.25p 55.00p 40500
04/02/2013 55.00p 56.00p 54.00p 55.00p 66214
01/02/2013 55.50p 55.50p 54.00p 55.00p 15756
31/01/2013 55.50p 56.00p 54.25p 55.50p 35000
30/01/2013 55.50p 57.00p 55.50p 55.50p 12500
29/01/2013 55.00p 58.00p 54.00p 55.50p 27500
28/01/2013 55.00p 56.50p 55.00p 55.00p 1500
25/01/2013 55.00p 56.00p 54.25p 55.00p 0
24/01/2013 54.25p 56.00p 54.25p 55.00p 10000
23/01/2013 54.25p 55.00p 53.60p 54.25p 14051
22/01/2013 54.25p 54.25p 53.50p 54.25p 9017
21/01/2013 54.25p 54.95p 53.56p 54.25p 0
18/01/2013 53.75p 54.95p 53.56p 54.25p 10000
17/01/2013 53.25p 54.00p 52.50p 53.75p 52500
16/01/2013 53.00p 54.00p 53.00p 53.25p 901
15/01/2013 53.00p 54.00p 53.00p 53.00p 5000
14/01/2013 52.00p 53.00p 52.00p 53.00p 8185
11/01/2013 52.00p 53.00p 51.50p 52.00p 44449
10/01/2013 52.00p 52.00p 51.25p 52.00p 4476
09/01/2013 52.00p 53.00p 49.50p 52.00p 0
08/01/2013 52.00p 53.00p 49.50p 52.00p 0
07/01/2013 50.50p 53.00p 49.50p 52.00p 177037
04/01/2013 49.50p 51.75p 49.00p 50.50p 47538
03/01/2013 49.50p 49.50p 49.08p 49.50p 9000
02/01/2013 49.00p 50.00p 47.00p 49.50p 153872
31/12/2012 49.00p 49.99p 49.00p 49.00p 0
28/12/2012 49.00p 49.99p 49.00p 49.00p 9000
27/12/2012 49.00p 50.00p 49.00p 49.00p 25000
24/12/2012 49.00p 49.98p 49.00p 49.00p 2500
21/12/2012 49.00p 50.00p 48.00p 49.00p 70008
20/12/2012 49.00p 49.00p 48.00p 49.00p 170000
19/12/2012 49.00p 49.18p 49.00p 49.00p 0
18/12/2012 49.00p 49.18p 49.00p 49.00p 4155
17/12/2012 49.00p 49.50p 49.00p 49.00p 6250
14/12/2012 49.00p 49.18p 49.00p 49.00p 0
13/12/2012 49.00p 49.18p 49.00p 49.00p 470
12/12/2012 49.00p 49.00p 48.70p 49.00p 11987
11/12/2012 49.00p 49.00p 48.00p 49.00p 0
10/12/2012 49.00p 49.00p 48.00p 49.00p 5000
07/12/2012 48.50p 49.00p 48.50p 49.00p 10000
06/12/2012 48.50p 48.50p 48.05p 48.50p 9000
05/12/2012 48.50p 48.50p 46.00p 48.50p 0
04/12/2012 48.50p 48.50p 46.00p 48.50p 55426
03/12/2012 48.50p 48.50p 48.01p 48.50p 6000
30/11/2012 48.50p 48.50p 47.00p 48.50p 0
29/11/2012 48.50p 48.50p 47.00p 48.50p 14000
28/11/2012 48.50p 48.50p 47.00p 48.50p 0
27/11/2012 48.50p 48.50p 47.00p 48.50p 250000
26/11/2012 49.00p 49.00p 46.00p 48.50p 52303
23/11/2012 49.00p 49.00p 48.00p 49.00p 0
22/11/2012 49.00p 49.00p 48.00p 49.00p 0
21/11/2012 49.00p 49.00p 48.00p 49.00p 69
20/11/2012 49.00p 49.00p 47.00p 49.00p 4000
19/11/2012 49.00p 49.00p 48.25p 49.00p 0
16/11/2012 49.00p 49.00p 48.25p 49.00p 0
15/11/2012 49.00p 49.00p 48.25p 49.00p 0
14/11/2012 49.00p 49.00p 48.25p 49.00p 16000
13/11/2012 49.00p 49.00p 48.30p 49.00p 10000
12/11/2012 49.00p 49.00p 48.00p 49.00p 0
09/11/2012 49.00p 49.00p 48.00p 49.00p 71165
08/11/2012 49.00p 49.00p 48.00p 49.00p 4553
07/11/2012 49.00p 49.00p 48.00p 49.00p 0
06/11/2012 49.00p 49.00p 48.00p 49.00p 0
05/11/2012 49.00p 49.00p 48.00p 49.00p 4312
02/11/2012 49.00p 49.50p 48.00p 49.00p 17500
01/11/2012 49.00p 49.00p 48.45p 49.00p 0
31/10/2012 49.00p 49.00p 48.45p 49.00p 0
30/10/2012 49.00p 49.00p 48.45p 49.00p 14000
29/10/2012 49.00p 49.00p 48.00p 49.00p 21000
26/10/2012 49.50p 49.50p 48.00p 49.00p 1500
25/10/2012 49.50p 49.50p 45.00p 49.50p 16952
24/10/2012 49.50p 49.50p 48.00p 49.50p 4496
23/10/2012 49.50p 49.50p 48.00p 49.50p 9800
22/10/2012 49.50p 49.75p 48.05p 49.50p 7500
19/10/2012 48.50p 49.75p 48.00p 49.50p 19900
18/10/2012 48.50p 48.50p 48.00p 48.50p 2500
17/10/2012 48.50p 48.50p 48.00p 48.50p 3010
16/10/2012 48.50p 49.50p 48.00p 48.50p 0
15/10/2012 48.50p 49.50p 48.00p 48.50p 0
12/10/2012 48.50p 49.00p 48.00p 48.50p 100000
11/10/2012 48.50p 48.50p 48.00p 48.50p 2867
10/10/2012 49.00p 49.00p 45.00p 48.50p 52000
09/10/2012 50.50p 50.50p 46.50p 49.00p 26312
08/10/2012 50.50p 50.50p 49.63p 50.50p 0
05/10/2012 50.50p 50.50p 49.63p 50.50p 1000
04/10/2012 50.50p 50.50p 46.00p 50.50p 19088
03/10/2012 50.50p 50.50p 49.00p 50.50p 3471
02/10/2012 51.00p 51.00p 49.85p 50.50p 27043
01/10/2012 51.50p 51.50p 47.00p 51.50p 19577
28/09/2012 52.50p 52.50p 48.00p 51.50p 30507
27/09/2012 52.50p 52.50p 51.00p 52.50p 65000
26/09/2012 52.50p 53.00p 52.50p 52.50p 85000
25/09/2012 52.50p 52.50p 51.50p 52.50p 0
24/09/2012 52.50p 52.50p 51.50p 52.50p 1000
21/09/2012 52.50p 52.50p 48.00p 52.50p 8836
20/09/2012 52.50p 52.50p 51.90p 52.50p 1917
19/09/2012 52.50p 52.50p 49.00p 52.50p 21776
18/09/2012 52.50p 52.50p 51.00p 52.50p 24386
17/09/2012 52.50p 52.50p 50.00p 52.50p 3485
14/09/2012 52.50p 52.50p 52.35p 52.50p 2000
13/09/2012 52.50p 52.50p 51.00p 52.50p 0
12/09/2012 52.50p 52.50p 51.00p 52.50p 1200
11/09/2012 52.50p 52.50p 51.00p 52.50p 7151
10/09/2012 52.50p 52.50p 51.00p 52.50p 48256
07/09/2012 52.50p 53.00p 48.00p 52.50p 3110396
06/09/2012 52.50p 52.90p 52.50p 52.50p 34952
05/09/2012 52.00p 52.50p 51.00p 52.50p 38909
04/09/2012 51.00p 52.00p 48.00p 52.00p 20806
03/09/2012 51.50p 51.50p 50.00p 51.00p 16416
31/08/2012 52.50p 52.50p 48.00p 51.50p 9633
30/08/2012 52.50p 52.50p 52.05p 52.50p 0
29/08/2012 52.50p 52.50p 52.05p 52.50p 5740
28/08/2012 52.50p 52.50p 51.00p 52.50p 2600
24/08/2012 52.50p 52.50p 50.00p 52.50p 13500
23/08/2012 52.50p 52.50p 52.25p 52.50p 7000
22/08/2012 53.00p 53.00p 51.00p 52.50p 10500
21/08/2012 53.50p 53.50p 50.00p 53.00p 14373
20/08/2012 53.50p 53.50p 53.25p 53.50p 16604
17/08/2012 53.50p 53.50p 53.50p 53.50p 5000
16/08/2012 54.50p 54.50p 53.00p 54.00p 14100
15/08/2012 54.50p 54.50p 50.30p 54.50p 0
14/08/2012 54.50p 54.50p 50.30p 54.50p 19293
13/08/2012 54.50p 55.00p 54.50p 54.50p 27250
10/08/2012 54.50p 54.50p 53.00p 54.50p 2500
09/08/2012 54.50p 54.50p 54.50p 54.50p 5600
08/08/2012 54.50p 54.50p 53.00p 54.50p 2000
07/08/2012 54.50p 55.25p 54.50p 54.50p 0
06/08/2012 54.50p 55.25p 54.50p 54.50p 6000
03/08/2012 56.50p 56.50p 54.00p 54.50p 15000
02/08/2012 56.50p 56.50p 55.00p 56.50p 0
01/08/2012 56.50p 56.50p 55.00p 56.50p 0
31/07/2012 56.50p 56.50p 55.00p 56.50p 1000
30/07/2012 56.50p 56.50p 55.00p 56.50p 0
27/07/2012 56.50p 56.50p 55.00p 56.50p 0
26/07/2012 56.50p 56.50p 55.00p 56.50p 0
25/07/2012 56.50p 56.50p 55.00p 56.50p 2816
24/07/2012 56.50p 56.50p 56.00p 56.50p 0
23/07/2012 56.50p 56.50p 56.00p 56.50p 0
20/07/2012 56.50p 56.50p 56.00p 56.50p 96632
19/07/2012 56.50p 58.00p 55.00p 56.50p 0
18/07/2012 56.50p 58.00p 55.00p 56.50p 0
17/07/2012 56.50p 58.00p 55.00p 56.50p 0
16/07/2012 56.50p 58.00p 55.00p 56.50p 0
13/07/2012 56.50p 58.00p 55.00p 56.50p 0
12/07/2012 56.50p 58.00p 55.00p 56.50p 0
11/07/2012 56.50p 58.00p 55.00p 56.50p 0
10/07/2012 56.50p 58.00p 55.00p 56.50p 0
09/07/2012 56.50p 58.00p 55.00p 56.50p 0
06/07/2012 56.50p 58.00p 55.00p 56.50p 32500
05/07/2012 55.50p 56.50p 54.00p 56.50p 7000
04/07/2012 55.50p 56.50p 55.00p 55.50p 0
03/07/2012 55.50p 56.50p 55.00p 55.50p 0
02/07/2012 56.00p 56.50p 55.00p 55.50p 0
29/06/2012 55.50p 56.50p 55.00p 55.50p 0
28/06/2012 56.50p 56.50p 55.00p 55.50p 2078
27/06/2012 56.00p 56.00p 56.00p 56.00p 1422
26/06/2012 56.00p 56.50p 56.00p 56.00p 0
25/06/2012 56.50p 56.50p 56.00p 56.00p 14000
22/06/2012 57.00p 57.00p 56.50p 56.50p 6896
21/06/2012 57.00p 58.00p 57.00p 57.00p 1500
20/06/2012 57.00p 57.96p 56.00p 57.00p 43000
19/06/2012 56.50p 58.00p 56.50p 57.00p 103000
18/06/2012 57.50p 57.50p 54.00p 56.50p 170000
15/06/2012 56.00p 57.50p 55.35p 57.50p 40000
14/06/2012 56.00p 56.00p 55.90p 56.00p 10000
13/06/2012 56.00p 56.00p 51.30p 56.00p 0
12/06/2012 56.00p 56.00p 51.30p 56.00p 0
11/06/2012 56.00p 56.00p 51.30p 56.00p 0
08/06/2012 56.00p 56.00p 51.30p 56.00p 0
07/06/2012 56.00p 56.00p 51.30p 56.00p 116888
06/06/2012 56.00p 56.00p 55.00p 56.00p 15883
01/06/2012 59.00p 59.00p 59.00p 59.00p 1165
31/05/2012 59.00p 59.00p 58.00p 59.00p 60000
30/05/2012 59.00p 59.00p 55.00p 59.00p 0
29/05/2012 59.00p 59.00p 55.00p 59.00p 103000
28/05/2012 59.00p 59.00p 58.00p 59.00p 4000
25/05/2012 58.50p 59.00p 57.00p 59.00p 0
24/05/2012 58.00p 58.50p 57.00p 58.50p 5478
23/05/2012 58.00p 58.00p 57.00p 58.00p 0
22/05/2012 58.00p 58.00p 57.00p 58.00p 0
21/05/2012 58.00p 58.00p 57.00p 58.00p 0
18/05/2012 58.00p 58.00p 57.00p 58.00p 24864
17/05/2012 58.00p 58.25p 57.50p 58.00p 0
16/05/2012 58.25p 58.25p 57.50p 58.00p 7000
15/05/2012 58.25p 58.25p 57.50p 58.25p 5000
14/05/2012 58.25p 58.25p 57.50p 58.25p 0
11/05/2012 58.25p 58.25p 57.50p 58.25p 0
10/05/2012 58.25p 58.25p 57.50p 58.25p 3516
09/05/2012 58.25p 58.25p 57.00p 58.25p 8142
08/05/2012 58.25p 58.25p 57.00p 58.25p 0
04/05/2012 58.00p 58.25p 57.00p 58.25p 33714
03/05/2012 58.00p 58.00p 57.00p 58.00p 0
02/05/2012 58.00p 58.00p 57.00p 58.00p 45000
01/05/2012 57.50p 58.00p 56.00p 58.00p 21000
30/04/2012 57.50p 57.75p 57.50p 57.50p 3536
27/04/2012 57.50p 59.00p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits