Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
St Peter Port Capital Ltd (SPPC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/01/2017 | 12.50p | 12.90p | 12.50p | 12.50p | 300000 |
| 16/01/2017 | 12.50p | 12.90p | 12.50p | 12.50p | 767 |
| 13/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/01/2017 | 12.50p | 12.90p | 12.50p | 12.50p | 38209 |
| 10/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/01/2017 | 12.50p | 12.58p | 12.50p | 12.50p | 18000 |
| 06/01/2017 | 12.50p | 12.58p | 12.00p | 12.50p | 9889 |
| 05/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/01/2017 | 12.50p | 12.58p | 12.00p | 12.50p | 18901 |
| 03/01/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/12/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/12/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/12/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/12/2016 | 12.50p | 12.58p | 12.50p | 12.50p | 9491 |
| 22/12/2016 | 12.50p | 12.50p | 11.50p | 12.50p | 0 |
| 21/12/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 11182 |
| 20/12/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/12/2016 | 12.50p | 12.70p | 12.00p | 12.50p | 11923 |
| 16/12/2016 | 12.50p | 12.58p | 12.00p | 12.50p | 56939 |
| 15/12/2016 | 12.50p | 12.58p | 12.01p | 12.50p | 29250 |
| 14/12/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/12/2016 | 12.50p | 12.58p | 12.50p | 12.50p | 13150 |
| 12/12/2016 | 12.50p | 12.50p | 12.01p | 12.50p | 3584 |
| 09/12/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 08/12/2016 | 12.50p | 12.50p | 12.01p | 12.50p | 6245 |
| 07/12/2016 | 13.00p | 13.00p | 11.10p | 12.50p | 20000 |
| 06/12/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/12/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/12/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/12/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/11/2016 | 13.00p | 13.00p | 12.00p | 13.00p | 4622 |
| 29/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/11/2016 | 13.00p | 13.45p | 13.00p | 13.00p | 17865 |
| 25/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/11/2016 | 13.00p | 13.63p | 13.00p | 13.00p | 30000 |
| 23/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/11/2016 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 21/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/11/2016 | 13.00p | 13.00p | 12.50p | 13.00p | 15000 |
| 17/11/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/11/2016 | 12.50p | 13.50p | 12.50p | 13.00p | 22944 |
| 15/11/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/11/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/11/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/11/2016 | 12.50p | 12.94p | 12.50p | 12.50p | 5581 |
| 09/11/2016 | 13.00p | 13.00p | 12.00p | 12.50p | 47791 |
| 08/11/2016 | 13.50p | 13.50p | 12.00p | 13.50p | 45360 |
| 07/11/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/11/2016 | 13.50p | 13.50p | 13.00p | 13.50p | 220000 |
| 03/11/2016 | 13.50p | 13.50p | 13.00p | 13.50p | 4711 |
| 02/11/2016 | 13.50p | 13.50p | 13.03p | 13.50p | 7109 |
| 01/11/2016 | 13.50p | 13.60p | 13.50p | 13.50p | 10000 |
| 31/10/2016 | 13.50p | 13.60p | 13.50p | 13.50p | 10000 |
| 28/10/2016 | 13.50p | 13.60p | 13.50p | 13.50p | 11000 |
| 27/10/2016 | 13.50p | 13.60p | 13.50p | 13.50p | 10000 |
| 26/10/2016 | 13.50p | 13.60p | 13.00p | 13.50p | 56092 |
| 25/10/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/10/2016 | 13.50p | 13.50p | 13.05p | 13.50p | 27000 |
| 21/10/2016 | 13.50p | 14.00p | 13.50p | 13.50p | 4000 |
| 20/10/2016 | 13.50p | 14.00p | 13.50p | 13.50p | 7529 |
| 19/10/2016 | 13.50p | 14.00p | 13.50p | 13.50p | 2666 |
| 18/10/2016 | 13.50p | 14.00p | 13.50p | 13.50p | 18064 |
| 17/10/2016 | 13.50p | 13.99p | 12.50p | 13.50p | 708 |
| 14/10/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/10/2016 | 13.50p | 13.95p | 13.50p | 13.50p | 21850 |
| 12/10/2016 | 13.50p | 13.95p | 13.32p | 13.50p | 9625 |
| 11/10/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/10/2016 | 13.50p | 14.00p | 13.22p | 13.50p | 118464 |
| 07/10/2016 | 14.50p | 14.50p | 13.50p | 13.50p | 55891 |
| 06/10/2016 | 14.50p | 14.75p | 14.00p | 14.50p | 113000 |
| 05/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/10/2016 | 15.00p | 15.00p | 14.00p | 14.50p | 140843 |
| 03/10/2016 | 12.25p | 16.50p | 12.17p | 15.00p | 360912 |
| 30/09/2016 | 12.50p | 12.50p | 12.00p | 12.25p | 15561 |
| 29/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/09/2016 | 12.50p | 12.50p | 11.00p | 12.50p | 138000 |
| 23/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/09/2016 | 12.50p | 12.50p | 12.29p | 12.50p | 40581 |
| 21/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/09/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 26 |
| 16/09/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 18 |
| 15/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/09/2016 | 12.50p | 12.50p | 12.30p | 12.50p | 26 |
| 13/09/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 34 |
| 12/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/09/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 20052 |
| 08/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/09/2016 | 12.75p | 12.50p | 12.50p | 12.50p | 0 |
| 06/09/2016 | 12.50p | 12.50p | 12.33p | 12.50p | 90000 |
| 05/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/09/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/08/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 100000 |
| 25/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/08/2016 | 12.50p | 12.50p | 12.33p | 12.50p | 8095 |
| 19/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/08/2016 | 12.50p | 12.50p | 11.50p | 12.50p | 10418 |
| 12/08/2016 | 12.50p | 12.50p | 12.40p | 12.50p | 30000 |
| 11/08/2016 | 12.50p | 12.50p | 12.45p | 12.50p | 30000 |
| 10/08/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 600 |
| 09/08/2016 | 12.50p | 12.55p | 11.75p | 12.50p | 20000 |
| 08/08/2016 | 12.50p | 12.55p | 12.00p | 12.50p | 2530 |
| 05/08/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/08/2016 | 13.25p | 13.25p | 12.00p | 12.50p | 58615 |
| 03/08/2016 | 13.25p | 13.25p | 12.50p | 13.25p | 25000 |
| 02/08/2016 | 13.25p | 13.45p | 13.25p | 13.25p | 50000 |
| 01/08/2016 | 13.50p | 13.50p | 12.50p | 13.25p | 48127 |
| 29/07/2016 | 13.50p | 13.50p | 12.82p | 13.50p | 19000 |
| 28/07/2016 | 13.50p | 14.15p | 12.80p | 13.50p | 100619 |
| 27/07/2016 | 12.00p | 15.80p | 12.00p | 13.50p | 197850 |
| 26/07/2016 | 10.50p | 13.00p | 10.50p | 12.00p | 19190 |
| 25/07/2016 | 10.50p | 10.50p | 10.13p | 10.50p | 9000 |
| 22/07/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/07/2016 | 10.50p | 10.75p | 10.00p | 10.50p | 93145 |
| 20/07/2016 | 10.50p | 10.50p | 10.05p | 10.50p | 4781 |
| 19/07/2016 | 10.50p | 10.50p | 9.50p | 10.50p | 152827 |
| 18/07/2016 | 10.50p | 10.50p | 10.00p | 10.50p | 13240 |
| 15/07/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/07/2016 | 10.50p | 10.50p | 9.75p | 10.50p | 16186 |
| 13/07/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/07/2016 | 10.50p | 10.50p | 10.01p | 10.50p | 1100 |
| 11/07/2016 | 10.50p | 10.50p | 10.40p | 10.50p | 10000 |
| 08/07/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/07/2016 | 10.50p | 10.50p | 10.01p | 10.50p | 1740 |
| 06/07/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/07/2016 | 10.25p | 10.75p | 9.80p | 10.50p | 182000 |
| 04/07/2016 | 9.75p | 10.00p | 9.75p | 9.75p | 190000 |
| 01/07/2016 | 9.75p | 9.75p | 9.68p | 9.75p | 15000 |
| 30/06/2016 | 9.75p | 9.75p | 9.68p | 9.75p | 41866 |
| 29/06/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 28/06/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/06/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/06/2016 | 9.50p | 9.88p | 9.50p | 9.75p | 30512 |
| 23/06/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 22/06/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 21/06/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/06/2016 | 10.25p | 10.25p | 10.10p | 10.25p | 25000 |
| 17/06/2016 | 11.00p | 11.00p | 9.38p | 10.25p | 18835 |
| 16/06/2016 | 11.00p | 11.00p | 10.00p | 11.00p | 5000 |
| 15/06/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/06/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/06/2016 | 11.00p | 11.00p | 10.00p | 11.00p | 19946 |
| 10/06/2016 | 11.50p | 11.50p | 10.14p | 11.00p | 123598 |
| 09/06/2016 | 11.00p | 12.16p | 10.88p | 11.50p | 194659 |
| 08/06/2016 | 10.00p | 11.75p | 10.00p | 11.00p | 119101 |
| 07/06/2016 | 10.00p | 10.40p | 10.00p | 10.00p | 266700 |
| 06/06/2016 | 10.00p | 10.40p | 10.00p | 10.00p | 18835 |
| 03/06/2016 | 10.00p | 10.13p | 9.06p | 10.00p | 47104 |
| 02/06/2016 | 10.00p | 10.25p | 9.25p | 10.00p | 25990 |
| 01/06/2016 | 10.00p | 10.70p | 9.52p | 10.00p | 60435 |
| 31/05/2016 | 10.00p | 10.50p | 10.00p | 10.00p | 65438 |
| 27/05/2016 | 9.25p | 11.70p | 9.25p | 10.00p | 715951 |
| 26/05/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 25/05/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/05/2016 | 9.50p | 9.50p | 8.75p | 9.25p | 225000 |
| 23/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/05/2016 | 9.50p | 9.75p | 9.50p | 9.50p | 0 |
| 06/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/04/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/04/2016 | 9.00p | 10.00p | 9.00p | 9.50p | 25000 |
| 27/04/2016 | 9.50p | 9.50p | 9.00p | 9.00p | 80000 |
| 26/04/2016 | 9.50p | 9.50p | 9.00p | 9.50p | 134521 |
| 25/04/2016 | 9.50p | 9.50p | 8.50p | 9.50p | 0 |
| 22/04/2016 | 9.50p | 9.50p | 8.50p | 9.50p | 278000 |
| 21/04/2016 | 9.00p | 9.70p | 9.00p | 9.50p | 4186224 |
| 20/04/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/04/2016 | 9.00p | 9.37p | 8.50p | 9.00p | 207000 |
| 18/04/2016 | 9.00p | 9.38p | 8.97p | 9.00p | 160295 |
| 15/04/2016 | 9.00p | 9.00p | 8.10p | 9.00p | 28433 |
| 14/04/2016 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 13/04/2016 | 9.50p | 10.10p | 9.50p | 9.50p | 107050 |
*Close Price adjusted for both dividends and splits