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
26/04/2012 58.00p 59.00p 57.50p 57.50p 0
25/04/2012 57.50p 59.00p 57.50p 57.50p 0
24/04/2012 57.50p 59.00p 57.50p 57.50p 200000
23/04/2012 57.50p 57.50p 56.00p 57.50p 56000
20/04/2012 57.50p 58.50p 56.75p 57.50p 0
19/04/2012 58.50p 58.50p 56.75p 57.50p 14193
18/04/2012 58.50p 58.50p 57.00p 58.50p 4050
17/04/2012 59.00p 59.00p 57.00p 58.50p 3500
16/04/2012 59.00p 59.00p 59.00p 59.00p 40000
13/04/2012 59.00p 59.00p 59.00p 59.00p 14
12/04/2012 59.00p 60.00p 55.00p 59.00p 0
11/04/2012 60.00p 60.00p 55.00p 59.00p 0
10/04/2012 60.00p 60.00p 55.00p 60.00p 0
05/04/2012 60.00p 60.00p 55.00p 60.00p 30000
04/04/2012 60.00p 60.00p 60.00p 60.00p 30000
03/04/2012 60.00p 60.00p 56.00p 60.00p 35000
02/04/2012 60.00p 60.25p 60.00p 60.00p 3302
30/03/2012 60.00p 60.00p 58.04p 60.00p 10376
29/03/2012 60.00p 60.50p 60.00p 60.00p 7950
28/03/2012 60.00p 60.00p 58.04p 60.00p 2386
27/03/2012 60.00p 61.00p 60.00p 60.00p 0
26/03/2012 60.00p 61.00p 60.00p 60.00p 0
23/03/2012 60.00p 61.00p 60.00p 60.00p 887
22/03/2012 57.50p 61.00p 57.00p 60.00p 73387
21/03/2012 57.50p 58.95p 56.75p 57.50p 50000
20/03/2012 57.50p 58.50p 57.00p 57.50p 160000
19/03/2012 57.50p 58.75p 56.90p 57.50p 17000
16/03/2012 57.50p 58.50p 56.90p 57.50p 25131
15/03/2012 57.50p 58.25p 55.00p 57.50p 0
14/03/2012 57.00p 58.25p 55.00p 57.50p 4462000
13/03/2012 57.00p 58.25p 57.00p 57.00p 12500
12/03/2012 56.00p 58.00p 56.00p 57.00p 18175
09/03/2012 56.00p 56.75p 56.00p 56.00p 9735
08/03/2012 55.75p 56.20p 54.75p 56.00p 2112000
07/03/2012 55.75p 56.00p 54.00p 55.75p 11483700
06/03/2012 55.75p 56.25p 54.50p 55.75p 25582
05/03/2012 55.75p 55.75p 54.75p 55.75p 0
02/03/2012 55.75p 55.75p 54.75p 55.75p 9000
01/03/2012 55.75p 56.50p 50.00p 55.75p 0
29/02/2012 55.75p 56.50p 50.00p 55.75p 99397
28/02/2012 55.75p 56.50p 55.75p 55.75p 0
27/02/2012 55.75p 56.50p 55.75p 55.75p 18000
24/02/2012 55.75p 56.50p 55.75p 55.75p 0
23/02/2012 55.75p 56.50p 55.75p 55.75p 11112
22/02/2012 55.75p 55.75p 55.70p 55.75p 9443
21/02/2012 55.75p 56.00p 55.50p 55.75p 17000
20/02/2012 55.75p 56.00p 54.50p 55.75p 8921
17/02/2012 55.00p 55.75p 55.00p 55.75p 13000
16/02/2012 55.00p 55.70p 55.00p 55.00p 164466
15/02/2012 55.00p 55.00p 55.00p 55.00p 257801
14/02/2012 55.00p 56.00p 54.85p 55.00p 0
13/02/2012 55.00p 56.00p 54.85p 55.00p 53485
10/02/2012 55.00p 55.00p 54.00p 55.00p 63559
09/02/2012 55.00p 55.00p 54.00p 55.00p 10252
08/02/2012 55.00p 55.00p 54.10p 55.00p 8000
07/02/2012 55.00p 55.00p 54.88p 55.00p 25650
06/02/2012 55.00p 55.25p 54.90p 55.00p 36676
03/02/2012 55.00p 55.25p 53.00p 55.00p 39791
02/02/2012 55.00p 55.25p 55.00p 55.00p 9541
01/02/2012 55.00p 55.00p 52.00p 55.00p 1262816
31/01/2012 55.50p 55.50p 54.05p 55.00p 18994
30/01/2012 55.50p 55.50p 55.12p 55.50p 16982
27/01/2012 55.50p 55.50p 53.00p 55.50p 1049396
26/01/2012 55.50p 55.50p 54.05p 55.50p 0
25/01/2012 55.50p 55.50p 54.05p 55.50p 6050
24/01/2012 55.50p 55.50p 55.44p 55.50p 15500
23/01/2012 55.50p 55.50p 55.40p 55.50p 18169
20/01/2012 55.50p 55.50p 53.75p 55.50p 1477313
19/01/2012 55.50p 55.50p 55.50p 55.50p 0
18/01/2012 55.50p 55.50p 55.50p 55.50p 98425
17/01/2012 55.50p 55.50p 54.00p 55.50p 30247
16/01/2012 55.50p 55.50p 54.10p 55.50p 15000
13/01/2012 55.50p 55.50p 55.25p 55.50p 9053
12/01/2012 55.50p 55.50p 55.35p 55.50p 8781
11/01/2012 55.50p 55.50p 54.00p 55.50p 94802
10/01/2012 55.50p 55.50p 54.10p 55.50p 55957
09/01/2012 55.50p 55.90p 54.00p 55.50p 91333
06/01/2012 55.50p 57.00p 55.50p 55.50p 25571
05/01/2012 55.50p 55.90p 54.00p 55.50p 128600
04/01/2012 55.50p 57.00p 55.00p 55.50p 221993
03/01/2012 55.00p 57.00p 54.00p 55.50p 270204
30/12/2011 55.00p 55.96p 55.00p 55.00p 10000
29/12/2011 54.00p 55.50p 54.00p 55.00p 0
28/12/2011 55.50p 55.50p 54.30p 55.00p 10000
23/12/2011 54.50p 56.00p 54.10p 55.50p 0
22/12/2011 55.50p 56.00p 54.10p 55.50p 36450
21/12/2011 55.50p 55.50p 54.30p 55.50p 0
20/12/2011 55.50p 55.50p 54.30p 55.50p 15360
19/12/2011 55.50p 55.50p 55.50p 55.50p 25000
16/12/2011 55.50p 55.50p 54.00p 55.50p 7000
15/12/2011 55.50p 55.50p 53.00p 55.50p 15010
14/12/2011 55.50p 55.50p 54.00p 55.50p 4000
13/12/2011 55.50p 55.50p 53.50p 55.50p 9380
12/12/2011 55.50p 55.50p 54.00p 55.50p 722
09/12/2011 55.50p 55.50p 54.00p 55.50p 0
08/12/2011 55.50p 55.50p 54.00p 55.50p 0
07/12/2011 55.50p 55.50p 54.00p 55.50p 0
06/12/2011 55.50p 55.50p 54.00p 55.50p 1000
05/12/2011 55.50p 55.50p 54.50p 55.50p 15000
02/12/2011 55.50p 55.50p 54.00p 55.50p 3000
01/12/2011 55.50p 56.50p 54.00p 55.50p 0
30/11/2011 55.50p 56.50p 54.00p 55.50p 0
29/11/2011 55.50p 56.50p 54.00p 55.50p 0
28/11/2011 55.50p 56.50p 54.00p 55.50p 0
25/11/2011 56.50p 56.50p 54.00p 55.50p 5815
24/11/2011 57.00p 57.00p 53.00p 56.50p 7127
23/11/2011 57.00p 57.00p 56.10p 57.00p 0
22/11/2011 57.00p 57.00p 56.10p 57.00p 2034
21/11/2011 57.00p 57.00p 55.95p 57.00p 10000
18/11/2011 57.00p 57.00p 54.00p 57.00p 4000
17/11/2011 57.00p 57.00p 55.00p 57.00p 0
16/11/2011 57.00p 57.00p 55.00p 57.00p 0
15/11/2011 57.00p 57.00p 55.00p 57.00p 0
14/11/2011 57.00p 57.00p 55.00p 57.00p 2000
11/11/2011 57.00p 57.00p 51.00p 57.00p 10000
10/11/2011 58.00p 58.00p 53.00p 57.00p 18500
09/11/2011 58.00p 58.00p 56.00p 58.00p 1818
08/11/2011 58.00p 58.00p 55.00p 58.00p 0
07/11/2011 58.00p 58.00p 55.00p 58.00p 0
04/11/2011 58.00p 58.00p 55.00p 58.00p 10000
03/11/2011 58.00p 58.00p 58.00p 58.00p 7500
02/11/2011 58.00p 58.00p 56.08p 58.00p 0
01/11/2011 58.00p 58.00p 56.08p 58.00p 0
31/10/2011 58.00p 58.00p 56.08p 58.00p 0
28/10/2011 58.00p 58.00p 56.08p 58.00p 0
27/10/2011 58.00p 58.00p 56.08p 58.00p 0
26/10/2011 58.00p 58.00p 56.08p 58.00p 0
25/10/2011 58.00p 58.00p 56.08p 58.00p 0
24/10/2011 58.00p 58.00p 56.08p 58.00p 10000
21/10/2011 58.00p 58.00p 56.00p 58.00p 5000
20/10/2011 58.00p 58.00p 56.50p 58.00p 0
19/10/2011 58.00p 58.00p 56.50p 58.00p 0
18/10/2011 56.50p 58.00p 56.50p 58.00p 13793
17/10/2011 56.50p 58.00p 56.00p 56.50p 0
14/10/2011 56.00p 58.00p 56.00p 56.50p 8598
13/10/2011 56.00p 58.00p 55.00p 56.00p 602000
12/10/2011 56.00p 58.00p 54.00p 56.00p 0
11/10/2011 56.00p 58.00p 54.00p 56.00p 526375
10/10/2011 56.00p 58.00p 54.00p 56.00p 0
07/10/2011 56.00p 58.00p 54.00p 56.00p 3228999
06/10/2011 56.00p 57.00p 54.00p 56.00p 9916
05/10/2011 56.00p 56.50p 56.00p 56.00p 0
04/10/2011 56.00p 56.50p 56.00p 56.00p 4403
03/10/2011 56.00p 57.00p 55.00p 56.00p 0
30/09/2011 56.00p 57.00p 55.00p 56.00p 0
29/09/2011 57.00p 57.00p 55.00p 56.00p 10000
28/09/2011 56.50p 57.54p 56.50p 57.00p 25000
27/09/2011 57.50p 58.50p 55.00p 56.50p 55000
26/09/2011 58.00p 58.00p 56.00p 58.00p 2500
23/09/2011 58.00p 58.00p 55.00p 58.00p 10000
22/09/2011 58.50p 58.50p 56.08p 58.00p 686
21/09/2011 58.50p 59.50p 58.00p 58.50p 0
20/09/2011 58.50p 59.50p 58.00p 58.50p 0
19/09/2011 59.50p 59.50p 58.00p 58.50p 7750
16/09/2011 60.00p 60.00p 58.00p 59.50p 10000
15/09/2011 60.50p 60.50p 59.00p 60.00p 9897
14/09/2011 62.00p 62.00p 59.08p 60.50p 3868
13/09/2011 62.00p 62.00p 61.00p 62.00p 9000
12/09/2011 62.00p 62.00p 61.10p 62.00p 7500
09/09/2011 62.00p 63.00p 61.50p 62.00p 11000
08/09/2011 62.00p 63.00p 61.50p 62.00p 12500
07/09/2011 62.00p 63.00p 62.00p 62.00p 12800
06/09/2011 62.00p 62.00p 61.00p 62.00p 0
05/09/2011 62.00p 62.00p 61.00p 62.00p 0
02/09/2011 62.00p 62.00p 61.00p 62.00p 0
01/09/2011 62.00p 62.00p 61.00p 62.00p 0
31/08/2011 61.00p 62.00p 61.00p 62.00p 11226
30/08/2011 61.00p 61.50p 61.00p 61.00p 259
26/08/2011 61.00p 61.50p 61.00p 61.00p 6504
25/08/2011 61.00p 61.50p 60.02p 61.00p 26433
24/08/2011 61.00p 62.00p 60.00p 61.00p 0
23/08/2011 61.00p 62.00p 60.00p 61.00p 0
22/08/2011 62.00p 62.00p 60.00p 61.00p 15207
19/08/2011 62.00p 62.00p 57.00p 62.00p 32178
18/08/2011 62.00p 63.75p 60.00p 62.00p 0
17/08/2011 62.00p 63.75p 60.00p 62.00p 87685
16/08/2011 62.00p 63.75p 62.00p 62.00p 0
15/08/2011 62.00p 63.75p 62.00p 62.00p 1550
12/08/2011 61.50p 64.00p 61.50p 62.00p 21000
11/08/2011 64.50p 64.50p 59.00p 61.50p 19500
10/08/2011 64.50p 64.50p 64.02p 64.50p 5301
09/08/2011 65.50p 65.50p 63.00p 64.50p 10665
08/08/2011 67.50p 67.50p 66.00p 67.50p 3000
05/08/2011 68.00p 68.00p 63.00p 67.50p 2271000
04/08/2011 69.50p 69.50p 68.00p 68.50p 2500
03/08/2011 69.50p 69.50p 69.50p 69.50p 0
02/08/2011 69.50p 70.00p 65.00p 69.50p 2004250
01/08/2011 69.50p 71.00p 69.50p 69.50p 61313
29/07/2011 69.50p 70.50p 69.50p 69.50p 1500
28/07/2011 69.50p 69.50p 68.00p 69.50p 10182
27/07/2011 70.50p 74.50p 69.50p 69.50p 44183
26/07/2011 74.50p 74.50p 74.00p 74.50p 209142
25/07/2011 74.50p 74.50p 73.00p 74.50p 0
22/07/2011 74.50p 74.50p 73.00p 74.50p 103005
21/07/2011 74.50p 74.50p 73.50p 74.50p 97000
20/07/2011 74.50p 74.50p 74.00p 74.50p 6750
19/07/2011 74.50p 75.00p 73.00p 74.50p 0
18/07/2011 75.00p 75.00p 73.00p 74.50p 15346
15/07/2011 75.00p 75.25p 75.00p 75.00p 68682
14/07/2011 75.00p 76.00p 74.00p 75.00p 677476

*Close Price adjusted for both dividends and splits