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
29/06/2015 23.50p 23.50p 23.50p 23.50p 0
26/06/2015 23.50p 23.50p 21.75p 23.50p 44000
25/06/2015 23.50p 23.50p 23.50p 23.50p 0
24/06/2015 23.50p 23.50p 23.50p 23.50p 0
23/06/2015 23.50p 23.50p 23.50p 23.50p 0
22/06/2015 23.50p 23.50p 22.00p 23.50p 50000
19/06/2015 24.00p 24.00p 23.00p 23.50p 12000
18/06/2015 24.00p 24.00p 24.00p 24.00p 0
17/06/2015 24.00p 24.00p 22.50p 24.00p 0
16/06/2015 24.00p 24.00p 24.00p 24.00p 0
15/06/2015 24.00p 24.00p 24.00p 24.00p 0
12/06/2015 24.00p 24.00p 24.00p 24.00p 0
11/06/2015 24.00p 24.00p 22.50p 24.00p 0
10/06/2015 24.50p 24.50p 24.00p 24.00p 0
09/06/2015 24.50p 24.50p 24.50p 24.50p 0
08/06/2015 24.50p 24.50p 23.25p 24.50p 10000
05/06/2015 24.50p 24.50p 24.50p 24.50p 0
04/06/2015 24.50p 24.50p 24.50p 24.50p 0
03/06/2015 24.50p 24.50p 24.50p 24.50p 0
02/06/2015 24.50p 24.50p 24.50p 24.50p 0
01/06/2015 24.50p 24.50p 24.50p 24.50p 0
29/05/2015 24.50p 24.50p 24.50p 24.50p 0
28/05/2015 24.50p 24.50p 24.50p 24.50p 0
27/05/2015 24.50p 24.50p 24.00p 24.50p 6000
26/05/2015 24.50p 24.50p 24.50p 24.50p 0
22/05/2015 24.50p 24.50p 24.50p 24.50p 0
21/05/2015 24.50p 24.50p 24.00p 24.50p 4000
20/05/2015 24.50p 24.50p 24.50p 24.50p 0
19/05/2015 24.50p 24.50p 24.50p 24.50p 0
18/05/2015 24.50p 24.50p 24.00p 24.50p 8793
15/05/2015 24.50p 24.50p 24.50p 24.50p 0
14/05/2015 24.50p 24.50p 24.50p 24.50p 0
13/05/2015 25.50p 25.50p 24.00p 24.50p 7000
12/05/2015 25.50p 25.50p 25.50p 25.50p 0
11/05/2015 25.50p 25.50p 22.50p 25.50p 20000
08/05/2015 25.50p 25.50p 25.50p 25.50p 0
07/05/2015 25.50p 25.50p 25.50p 25.50p 0
06/05/2015 25.50p 25.50p 24.00p 25.50p 50000
05/05/2015 25.50p 25.50p 25.50p 25.50p 0
01/05/2015 25.50p 25.50p 25.50p 25.50p 0
30/04/2015 25.50p 25.50p 25.50p 25.50p 0
29/04/2015 25.50p 25.50p 24.89p 25.50p 10000
28/04/2015 25.50p 25.50p 24.50p 25.50p 0
27/04/2015 25.50p 25.50p 25.50p 25.50p 0
24/04/2015 25.50p 25.50p 25.50p 25.50p 0
23/04/2015 25.50p 25.50p 25.50p 25.50p 0
22/04/2015 25.50p 25.50p 25.50p 25.50p 0
21/04/2015 25.50p 25.50p 25.50p 25.50p 0
20/04/2015 24.50p 25.50p 24.50p 25.50p 10000
17/04/2015 24.50p 24.50p 24.50p 24.50p 0
16/04/2015 24.50p 24.50p 23.00p 24.50p 41500
15/04/2015 23.50p 24.50p 23.00p 24.50p 54000
14/04/2015 23.50p 23.50p 23.00p 23.50p 30000
13/04/2015 23.50p 23.50p 23.50p 23.50p 0
10/04/2015 23.50p 23.50p 23.50p 23.50p 0
09/04/2015 23.50p 23.50p 23.50p 23.50p 0
08/04/2015 23.50p 23.50p 23.50p 23.50p 0
07/04/2015 23.50p 23.50p 23.50p 23.50p 0
02/04/2015 23.50p 23.50p 23.50p 23.50p 0
01/04/2015 23.50p 23.50p 23.00p 23.50p 5000
31/03/2015 23.50p 23.50p 23.00p 23.50p 25000
30/03/2015 25.50p 25.50p 23.50p 23.50p 12750
27/03/2015 26.00p 26.00p 24.00p 25.50p 20000
26/03/2015 26.00p 26.00p 26.00p 26.00p 0
25/03/2015 26.00p 26.00p 24.50p 26.00p 0
24/03/2015 26.00p 26.00p 25.13p 26.00p 2710
23/03/2015 26.00p 26.00p 25.75p 26.00p 1893
20/03/2015 26.00p 26.00p 26.00p 26.00p 0
19/03/2015 26.00p 26.00p 23.00p 26.00p 14000
18/03/2015 26.00p 26.00p 24.50p 26.00p 6000
17/03/2015 26.50p 26.97p 26.03p 26.50p 4056
16/03/2015 34.00p 34.00p 26.50p 26.50p 0
13/03/2015 34.00p 34.00p 34.00p 34.00p 0
12/03/2015 34.00p 34.00p 34.00p 34.00p 0
11/03/2015 34.00p 34.00p 34.00p 34.00p 0
10/03/2015 34.00p 34.00p 34.00p 34.00p 0
09/03/2015 34.00p 34.00p 34.00p 34.00p 0
06/03/2015 34.00p 34.00p 34.00p 34.00p 0
05/03/2015 34.00p 34.00p 33.00p 34.00p 4098
04/03/2015 34.00p 34.00p 34.00p 34.00p 0
03/03/2015 34.00p 35.00p 34.00p 34.00p 40000
02/03/2015 34.00p 34.00p 34.00p 34.00p 0
27/02/2015 34.00p 34.00p 34.00p 34.00p 0
26/02/2015 34.00p 34.00p 34.00p 34.00p 0
25/02/2015 34.00p 34.00p 34.00p 34.00p 0
24/02/2015 34.00p 34.00p 34.00p 34.00p 0
23/02/2015 34.00p 34.00p 34.00p 34.00p 0
20/02/2015 36.50p 36.50p 30.00p 34.00p 73607
19/02/2015 36.50p 36.50p 36.50p 36.50p 0
18/02/2015 36.50p 36.50p 36.50p 36.50p 0
17/02/2015 36.50p 36.50p 36.50p 36.50p 0
16/02/2015 36.50p 36.50p 36.50p 36.50p 0
13/02/2015 36.50p 36.50p 36.50p 36.50p 0
12/02/2015 36.50p 36.50p 36.50p 36.50p 0
11/02/2015 36.50p 37.00p 36.50p 36.50p 0
10/02/2015 37.00p 37.00p 36.00p 37.00p 5000
09/02/2015 37.00p 37.00p 37.00p 37.00p 0
06/02/2015 37.00p 37.00p 37.00p 37.00p 0
05/02/2015 37.00p 37.00p 37.00p 37.00p 0
04/02/2015 37.00p 37.00p 36.00p 37.00p 2750
03/02/2015 37.00p 37.00p 37.00p 37.00p 0
02/02/2015 37.00p 37.00p 37.00p 37.00p 0
30/01/2015 37.00p 37.00p 37.00p 37.00p 0
29/01/2015 37.00p 37.00p 37.00p 37.00p 0
28/01/2015 37.00p 37.00p 35.50p 37.00p 0
27/01/2015 37.50p 37.50p 37.00p 37.00p 0
26/01/2015 38.50p 38.50p 37.00p 37.50p 3500
23/01/2015 38.50p 38.50p 38.00p 38.50p 0
22/01/2015 38.50p 38.50p 38.50p 38.50p 0
21/01/2015 40.50p 40.50p 37.50p 38.50p 21500
20/01/2015 40.50p 40.50p 40.50p 40.50p 0
19/01/2015 40.50p 40.50p 40.50p 40.50p 0
16/01/2015 40.50p 40.50p 40.02p 40.50p 2500
15/01/2015 40.50p 40.50p 40.50p 40.50p 0
14/01/2015 40.50p 40.50p 40.50p 40.50p 0
13/01/2015 40.50p 40.50p 40.50p 40.50p 0
12/01/2015 40.50p 40.50p 40.00p 40.50p 4138
09/01/2015 40.50p 40.50p 40.50p 40.50p 0
08/01/2015 40.50p 40.50p 40.50p 40.50p 0
07/01/2015 40.50p 40.50p 40.50p 40.50p 0
06/01/2015 40.50p 40.50p 40.50p 40.50p 0
05/01/2015 40.50p 40.50p 40.50p 40.50p 0
02/01/2015 40.50p 40.75p 40.50p 40.50p 7337
31/12/2014 40.50p 40.50p 40.00p 40.50p 0
30/12/2014 39.50p 40.00p 39.50p 40.00p 3000
29/12/2014 39.50p 39.50p 39.50p 39.50p 0
24/12/2014 39.00p 39.50p 39.00p 39.50p 0
23/12/2014 38.50p 39.00p 37.50p 39.00p 0
22/12/2014 38.50p 38.50p 38.50p 38.50p 166000
19/12/2014 38.50p 38.50p 36.50p 38.50p 0
18/12/2014 38.50p 38.50p 38.50p 38.50p 0
17/12/2014 38.50p 38.50p 38.50p 38.50p 0
16/12/2014 38.50p 38.50p 38.50p 38.50p 0
15/12/2014 38.50p 39.00p 38.00p 38.50p 84648
12/12/2014 38.00p 38.50p 36.50p 38.50p 0
11/12/2014 37.50p 38.00p 37.50p 38.00p 0
10/12/2014 37.50p 37.50p 37.50p 37.50p 0
09/12/2014 37.00p 37.50p 37.00p 37.50p 0
08/12/2014 36.50p 37.00p 35.00p 37.00p 10000
05/12/2014 38.50p 38.50p 35.00p 36.50p 3000
04/12/2014 39.50p 39.50p 37.00p 38.50p 1085
03/12/2014 41.50p 41.50p 39.50p 39.50p 0
02/12/2014 41.50p 41.50p 41.50p 41.50p 0
01/12/2014 41.50p 41.50p 41.00p 41.50p 5000
28/11/2014 41.50p 41.50p 41.50p 41.50p 0
27/11/2014 41.25p 41.50p 41.25p 41.50p 0
26/11/2014 46.00p 46.00p 41.25p 41.25p 28474
25/11/2014 46.00p 46.00p 44.50p 46.00p 6674
24/11/2014 46.00p 46.00p 46.00p 46.00p 0
21/11/2014 46.00p 46.00p 46.00p 46.00p 0
20/11/2014 46.00p 46.00p 46.00p 46.00p 0
19/11/2014 46.00p 46.00p 46.00p 46.00p 0
18/11/2014 46.00p 46.00p 46.00p 46.00p 0
17/11/2014 46.00p 46.00p 46.00p 46.00p 0
14/11/2014 46.00p 46.00p 46.00p 46.00p 0
13/11/2014 46.00p 46.00p 46.00p 46.00p 0
12/11/2014 46.00p 46.00p 46.00p 46.00p 0
11/11/2014 46.00p 46.00p 46.00p 46.00p 0
10/11/2014 46.00p 46.00p 46.00p 46.00p 0
07/11/2014 46.00p 46.00p 46.00p 46.00p 0
06/11/2014 46.00p 46.00p 43.75p 46.00p 17000
05/11/2014 46.00p 46.00p 46.00p 46.00p 0
04/11/2014 46.00p 46.00p 46.00p 46.00p 0
03/11/2014 46.00p 46.00p 46.00p 46.00p 0
31/10/2014 46.00p 46.25p 46.00p 46.00p 62
30/10/2014 46.00p 46.00p 46.00p 46.00p 0
29/10/2014 46.00p 46.00p 46.00p 46.00p 0
28/10/2014 46.00p 46.00p 46.00p 46.00p 0
27/10/2014 46.00p 46.00p 46.00p 46.00p 0
24/10/2014 46.00p 46.00p 46.00p 46.00p 0
23/10/2014 46.00p 46.00p 46.00p 46.00p 0
22/10/2014 46.00p 46.00p 46.00p 46.00p 0
21/10/2014 45.50p 46.00p 45.50p 46.00p 0
20/10/2014 47.50p 47.50p 45.50p 45.50p 5522
17/10/2014 47.50p 47.50p 47.50p 47.50p 0
16/10/2014 47.50p 47.50p 47.50p 47.50p 0
15/10/2014 47.50p 48.50p 47.50p 47.50p 0
14/10/2014 50.00p 50.00p 48.50p 48.50p 0
13/10/2014 50.50p 50.50p 49.00p 50.00p 65600
10/10/2014 53.00p 53.00p 50.50p 50.50p 5000
09/10/2014 54.25p 54.25p 50.00p 53.00p 32230
08/10/2014 54.25p 54.25p 54.25p 54.25p 0
07/10/2014 54.25p 54.25p 53.50p 54.25p 5000
06/10/2014 54.25p 54.25p 52.50p 54.25p 5000
03/10/2014 54.25p 54.25p 53.50p 54.25p 5000
02/10/2014 54.25p 54.25p 54.25p 54.25p 0
01/10/2014 54.75p 54.75p 54.25p 54.25p 0
30/09/2014 55.25p 55.25p 54.75p 54.75p 0
29/09/2014 55.25p 55.25p 53.50p 55.25p 0
26/09/2014 55.25p 55.25p 54.50p 55.25p 5000
25/09/2014 55.25p 55.25p 55.25p 55.25p 0
24/09/2014 55.25p 55.25p 55.25p 55.25p 0
23/09/2014 55.25p 55.25p 54.50p 55.25p 7538
22/09/2014 55.25p 55.25p 55.25p 55.25p 0
19/09/2014 55.25p 55.25p 54.50p 55.25p 5000
18/09/2014 55.25p 55.25p 55.25p 55.25p 0
17/09/2014 55.25p 55.25p 55.25p 55.25p 0
16/09/2014 55.25p 55.25p 55.25p 55.25p 0
15/09/2014 55.25p 55.25p 55.25p 55.25p 0
12/09/2014 55.25p 55.25p 54.50p 55.25p 4137

*Close Price adjusted for both dividends and splits