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
13/07/2011 72.50p 76.00p 72.50p 75.00p 363313
12/07/2011 72.50p 72.50p 72.00p 72.50p 2743
11/07/2011 72.50p 72.50p 72.00p 72.50p 5499
08/07/2011 72.50p 72.50p 72.00p 72.50p 10000
07/07/2011 72.50p 72.75p 70.00p 72.50p 99000
06/07/2011 72.50p 72.50p 72.00p 72.50p 9000
05/07/2011 72.50p 72.99p 70.00p 72.50p 1691050
04/07/2011 72.50p 72.75p 72.00p 72.50p 40000
01/07/2011 72.50p 72.50p 72.45p 72.50p 2746
30/06/2011 72.00p 72.50p 72.00p 72.50p 6882
29/06/2011 72.00p 72.00p 71.00p 72.00p 0
28/06/2011 72.00p 72.00p 71.00p 72.00p 0
27/06/2011 72.00p 72.00p 71.00p 72.00p 4100
24/06/2011 72.00p 72.00p 71.00p 72.00p 0
23/06/2011 72.00p 72.00p 71.00p 72.00p 19109
22/06/2011 72.00p 72.25p 72.00p 72.00p 7000
21/06/2011 72.00p 72.00p 71.00p 72.00p 0
20/06/2011 72.00p 72.00p 71.00p 72.00p 3000
17/06/2011 72.00p 72.00p 71.00p 72.00p 5000
16/06/2011 72.00p 72.00p 72.00p 72.00p 0
15/06/2011 72.50p 72.50p 72.00p 72.00p 11000
14/06/2011 72.50p 73.12p 72.50p 72.50p 0
13/06/2011 72.50p 73.12p 72.50p 72.50p 10000
10/06/2011 72.50p 73.00p 71.50p 72.50p 0
09/06/2011 72.50p 73.00p 71.50p 72.50p 25936
08/06/2011 72.50p 72.50p 72.50p 72.50p 35000
07/06/2011 72.50p 72.50p 71.00p 72.50p 2511
06/06/2011 72.50p 72.50p 72.50p 72.50p 970
03/06/2011 72.50p 72.50p 72.50p 72.50p 0
02/06/2011 72.50p 72.50p 72.50p 72.50p 5000
01/06/2011 72.50p 72.50p 71.00p 72.50p 11650
31/05/2011 72.50p 72.50p 69.00p 72.50p 10909
27/05/2011 73.00p 73.00p 72.00p 73.00p 8349
26/05/2011 73.00p 73.00p 72.00p 73.00p 0
25/05/2011 73.00p 73.00p 72.00p 73.00p 665
24/05/2011 73.00p 73.00p 72.00p 73.00p 4437
23/05/2011 73.00p 74.50p 72.00p 73.00p 26685
20/05/2011 73.00p 73.00p 73.00p 73.00p 0
19/05/2011 73.00p 73.00p 71.00p 73.00p 0
18/05/2011 73.00p 73.00p 71.00p 73.00p 22500
17/05/2011 73.00p 73.00p 71.50p 73.00p 10000
16/05/2011 73.00p 73.00p 73.00p 73.00p 1900
13/05/2011 73.00p 73.00p 73.00p 73.00p 13500
12/05/2011 73.00p 73.00p 71.00p 73.00p 28692
11/05/2011 73.00p 73.50p 71.00p 73.00p 0
10/05/2011 73.50p 73.50p 71.00p 73.00p 12500
09/05/2011 73.50p 73.50p 72.00p 73.50p 13286
06/05/2011 73.50p 73.50p 72.00p 73.50p 16000
05/05/2011 73.50p 73.50p 72.00p 73.50p 7722
04/05/2011 73.50p 73.50p 72.00p 73.50p 5000
03/05/2011 73.50p 73.50p 73.50p 73.50p 1360
28/04/2011 73.50p 74.00p 73.00p 73.50p 0
27/04/2011 74.00p 74.00p 73.00p 73.50p 9169
26/04/2011 74.00p 74.00p 73.00p 74.00p 6500
21/04/2011 74.00p 74.50p 73.02p 74.00p 0
20/04/2011 74.00p 74.50p 73.02p 74.00p 0
19/04/2011 74.50p 74.50p 73.02p 74.00p 5500
18/04/2011 74.00p 76.00p 72.00p 74.50p 68400
15/04/2011 71.50p 76.00p 71.50p 74.00p 88700
14/04/2011 69.50p 73.00p 69.50p 71.00p 18642
13/04/2011 69.50p 72.00p 68.50p 69.50p 64271
12/04/2011 69.50p 70.40p 69.15p 69.50p 0
11/04/2011 70.00p 70.40p 69.15p 70.00p 19169
08/04/2011 70.00p 70.00p 70.00p 70.00p 0
07/04/2011 70.00p 70.00p 70.00p 70.00p 0
06/04/2011 70.00p 70.00p 70.00p 70.00p 0
05/04/2011 70.00p 70.00p 70.00p 70.00p 15000
04/04/2011 69.25p 70.00p 68.65p 70.00p 29094
01/04/2011 69.25p 69.50p 69.25p 69.25p 2000
31/03/2011 70.50p 70.50p 69.25p 69.25p 15000
30/03/2011 69.00p 69.75p 69.00p 69.25p 3000
29/03/2011 69.00p 69.75p 69.00p 69.00p 500
28/03/2011 68.50p 69.00p 68.00p 69.00p 192897
25/03/2011 68.50p 68.50p 67.00p 68.50p 568597
24/03/2011 71.00p 71.00p 68.00p 68.50p 25205
23/03/2011 71.50p 71.50p 68.00p 71.00p 32000
22/03/2011 71.50p 71.75p 70.03p 71.50p 21587
21/03/2011 71.50p 71.80p 70.60p 71.50p 28899
18/03/2011 71.50p 72.00p 70.00p 71.50p 0
17/03/2011 71.50p 72.00p 70.00p 71.50p 0
16/03/2011 72.00p 72.00p 70.00p 71.50p 7074
15/03/2011 72.00p 72.00p 71.00p 72.00p 7000
14/03/2011 72.00p 73.50p 72.00p 72.00p 0
11/03/2011 73.50p 73.50p 72.00p 72.00p 6870
10/03/2011 73.50p 73.50p 72.25p 73.50p 3689
09/03/2011 73.50p 73.50p 72.60p 73.50p 2066
08/03/2011 73.50p 73.50p 70.00p 73.50p 0
07/03/2011 73.50p 73.50p 70.00p 73.50p 0
04/03/2011 73.50p 73.50p 70.00p 73.50p 0
03/03/2011 73.50p 73.50p 70.00p 73.50p 24771
02/03/2011 73.50p 73.50p 72.00p 73.50p 1701
01/03/2011 73.50p 73.50p 72.03p 73.50p 0
28/02/2011 73.50p 73.50p 72.03p 73.50p 600
25/02/2011 73.50p 73.50p 72.00p 73.50p 9981
24/02/2011 73.50p 73.50p 72.00p 73.50p 0
23/02/2011 73.50p 73.50p 72.00p 73.50p 5000
22/02/2011 73.50p 73.50p 72.03p 73.50p 0
21/02/2011 73.50p 73.50p 72.03p 73.50p 1818
18/02/2011 73.50p 73.50p 72.00p 73.50p 10600
17/02/2011 73.00p 73.50p 73.00p 73.50p 150000
16/02/2011 73.00p 73.00p 71.00p 73.00p 10000
15/02/2011 73.00p 74.00p 72.50p 73.00p 75000
14/02/2011 70.00p 75.00p 71.00p 72.00p 35686
11/02/2011 68.10p 70.00p 68.00p 69.00p 67952
10/02/2011 71.00p 71.00p 68.50p 68.50p 10000
09/02/2011 70.00p 70.00p 68.50p 68.50p 10000
08/02/2011 68.50p 72.00p 68.50p 68.50p 0
07/02/2011 70.00p 72.00p 68.50p 68.50p 5033
04/02/2011 66.40p 70.00p 66.40p 68.00p 14912
03/02/2011 69.75p 69.92p 66.12p 68.00p 30824
02/02/2011 66.00p 69.92p 66.00p 68.00p 2516000
01/02/2011 69.00p 69.75p 66.00p 68.00p 22500
31/01/2011 69.00p 70.50p 69.00p 69.00p 14550
28/01/2011 69.00p 69.00p 67.00p 69.00p 5680
27/01/2011 70.50p 70.50p 67.04p 69.00p 20239
26/01/2011 71.00p 71.75p 70.00p 71.00p 51025
25/01/2011 76.00p 76.00p 70.00p 71.00p 43061
24/01/2011 76.00p 76.00p 76.00p 76.00p 0
21/01/2011 76.00p 76.96p 73.00p 76.00p 16299
20/01/2011 76.00p 77.25p 74.04p 76.00p 37993
19/01/2011 77.50p 77.65p 75.04p 76.00p 33252
18/01/2011 77.50p 78.50p 76.00p 77.50p 49107
17/01/2011 77.95p 77.95p 76.00p 77.50p 30686
14/01/2011 79.00p 79.00p 76.00p 77.50p 55116
13/01/2011 77.40p 79.00p 76.00p 77.00p 29756
12/01/2011 79.90p 79.90p 77.00p 77.00p 24195
11/01/2011 78.00p 82.00p 76.25p 78.00p 96145
10/01/2011 75.00p 79.00p 75.00p 77.00p 109159
07/01/2011 74.00p 76.00p 73.00p 74.50p 206356
06/01/2011 74.00p 74.60p 73.00p 74.00p 121036
05/01/2011 74.00p 74.00p 72.00p 74.00p 40336
04/01/2011 74.00p 79.00p 73.00p 74.00p 37920
31/12/2010 69.00p 74.87p 69.00p 74.00p 99346
30/12/2010 68.50p 70.50p 67.00p 69.00p 183424
29/12/2010 63.50p 67.00p 63.50p 67.00p 108469
24/12/2010 63.50p 63.50p 63.50p 63.50p 0
23/12/2010 63.50p 63.75p 63.50p 63.50p 4952
22/12/2010 63.50p 63.50p 63.00p 63.50p 52979
21/12/2010 63.50p 63.98p 63.25p 63.50p 53060
20/12/2010 63.00p 64.00p 63.00p 63.50p 76456
17/12/2010 62.00p 63.86p 62.00p 63.00p 182034
16/12/2010 60.50p 62.00p 60.50p 62.00p 88944
15/12/2010 60.00p 60.70p 60.00p 60.00p 48459
14/12/2010 58.00p 61.00p 56.00p 60.00p 260304
13/12/2010 56.00p 58.75p 54.00p 57.00p 297558
10/12/2010 55.50p 55.50p 54.99p 55.50p 49472
09/12/2010 55.50p 55.50p 52.50p 55.50p 13072
08/12/2010 55.50p 55.50p 55.50p 55.50p 5000
07/12/2010 55.50p 55.50p 55.50p 55.50p 0
06/12/2010 56.00p 56.00p 54.00p 55.50p 4000
03/12/2010 56.00p 56.00p 56.00p 56.00p 2000
02/12/2010 56.00p 56.00p 55.00p 56.00p 25000
01/12/2010 56.00p 56.25p 56.00p 56.00p 2500
30/11/2010 56.00p 56.00p 56.00p 56.00p 0
29/11/2010 56.50p 56.50p 55.00p 56.50p 5000
26/11/2010 56.50p 56.50p 56.50p 56.50p 0
25/11/2010 56.50p 56.50p 55.00p 56.50p 22876
24/11/2010 59.00p 59.00p 55.00p 57.00p 13563
23/11/2010 61.00p 61.00p 60.00p 60.00p 0
22/11/2010 64.00p 64.00p 60.00p 62.00p 18324
19/11/2010 64.00p 64.50p 64.00p 64.00p 1000
18/11/2010 64.00p 64.00p 64.00p 64.00p 0
17/11/2010 64.00p 64.00p 64.00p 64.00p 0
16/11/2010 64.00p 64.50p 64.00p 64.00p 10784
15/11/2010 64.00p 64.00p 64.00p 64.00p 8000
12/11/2010 64.00p 64.50p 63.00p 64.50p 13145
11/11/2010 64.00p 64.00p 63.98p 64.00p 19600
10/11/2010 64.00p 64.00p 64.00p 64.00p 0
09/11/2010 64.00p 64.00p 63.50p 64.00p 5000
08/11/2010 64.00p 64.00p 64.00p 64.00p 0
05/11/2010 64.00p 64.00p 62.00p 64.00p 16230
04/11/2010 64.00p 64.00p 64.00p 64.00p 0
03/11/2010 64.50p 64.50p 64.00p 64.00p 0
02/11/2010 63.50p 65.00p 63.50p 64.50p 25000
01/11/2010 63.50p 64.00p 63.50p 63.50p 2000
29/10/2010 62.50p 67.00p 62.00p 63.50p 334125
28/10/2010 56.50p 63.00p 56.00p 62.50p 96391
27/10/2010 49.00p 60.00p 49.00p 56.50p 83955
26/10/2010 47.50p 50.00p 46.00p 48.00p 298467
25/10/2010 47.50p 49.20p 47.50p 47.50p 87050
22/10/2010 47.50p 47.50p 45.00p 47.50p 5583
21/10/2010 47.50p 47.50p 45.00p 47.50p 5583
20/10/2010 47.50p 47.50p 47.50p 47.50p 0
19/10/2010 47.50p 47.50p 47.50p 47.50p 0
18/10/2010 46.50p 47.75p 46.50p 47.50p 4766
15/10/2010 47.50p 47.50p 47.50p 47.50p 0
14/10/2010 47.50p 47.50p 47.50p 47.50p 0
13/10/2010 47.50p 47.50p 47.50p 47.50p 0
12/10/2010 47.50p 47.50p 47.50p 47.50p 0
11/10/2010 47.50p 47.50p 47.50p 47.50p 0
08/10/2010 47.50p 47.50p 47.50p 47.50p 0
07/10/2010 47.50p 47.50p 45.00p 47.50p 2000
06/10/2010 47.50p 47.50p 47.50p 47.50p 0
05/10/2010 47.50p 47.50p 47.50p 47.50p 0
04/10/2010 47.50p 47.50p 47.50p 47.50p 0
01/10/2010 47.50p 47.50p 47.50p 47.50p 0
30/09/2010 47.50p 48.00p 47.50p 47.50p 750
29/09/2010 47.50p 47.50p 47.50p 47.50p 0
28/09/2010 47.50p 47.50p 43.00p 47.50p 16200
27/09/2010 47.50p 47.50p 47.50p 47.50p 0

*Close Price adjusted for both dividends and splits