Sherborne Investors (Guernsey) 'B' Limited (SIGB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sherborne Investors (Guernsey) 'B' Limited

Date Open High Low Close* Volume
07/08/2015 102.00p 102.00p 91.00p 102.00p 0
06/08/2015 102.00p 102.00p 91.00p 91.00p 87
05/08/2015 101.00p 101.00p 101.00p 101.00p 0
04/08/2015 101.00p 101.00p 101.00p 101.00p 0
03/08/2015 101.00p 101.00p 101.00p 101.00p 0
31/07/2015 101.00p 101.00p 101.00p 101.00p 0
30/07/2015 101.00p 101.00p 101.00p 101.00p 0
29/07/2015 100.50p 101.00p 100.50p 101.00p 0
28/07/2015 100.50p 100.50p 100.50p 100.50p 0
27/07/2015 100.50p 100.50p 100.50p 100.50p 0
24/07/2015 101.00p 101.00p 100.50p 100.50p 0
23/07/2015 101.00p 101.00p 101.00p 101.00p 0
22/07/2015 101.00p 101.00p 99.00p 101.00p 1463
21/07/2015 101.00p 101.00p 91.00p 101.00p 0
20/07/2015 101.00p 101.00p 91.00p 91.00p 38
17/07/2015 101.00p 101.00p 101.00p 101.00p 0
16/07/2015 101.00p 101.00p 101.00p 101.00p 0
15/07/2015 101.00p 101.00p 101.00p 101.00p 0
14/07/2015 101.00p 101.00p 99.50p 101.00p 10250
13/07/2015 101.00p 101.00p 101.00p 101.00p 0
10/07/2015 101.00p 101.00p 101.00p 101.00p 0
09/07/2015 101.00p 101.00p 101.00p 101.00p 0
08/07/2015 101.00p 101.00p 101.00p 101.00p 0
07/07/2015 101.00p 101.00p 101.00p 101.00p 0
06/07/2015 101.00p 101.00p 101.00p 101.00p 0
03/07/2015 101.00p 101.00p 101.00p 101.00p 0
02/07/2015 101.00p 103.00p 101.00p 101.00p 20000
01/07/2015 101.00p 101.00p 101.00p 101.00p 0
30/06/2015 101.00p 101.00p 101.00p 101.00p 0
29/06/2015 101.00p 103.00p 101.00p 101.00p 77
26/06/2015 101.00p 101.00p 101.00p 101.00p 0
25/06/2015 101.00p 101.00p 101.00p 101.00p 0
24/06/2015 101.00p 101.00p 101.00p 101.00p 0
23/06/2015 101.00p 101.00p 101.00p 101.00p 0
22/06/2015 101.00p 101.00p 101.00p 101.00p 0
19/06/2015 101.00p 101.00p 101.00p 101.00p 0
18/06/2015 101.00p 101.00p 101.00p 101.00p 0
17/06/2015 101.00p 101.00p 101.00p 101.00p 0
16/06/2015 101.00p 101.00p 101.00p 101.00p 0
15/06/2015 101.00p 101.00p 101.00p 101.00p 0
12/06/2015 100.00p 101.00p 100.00p 101.00p 65861
11/06/2015 100.00p 100.00p 100.00p 100.00p 0
10/06/2015 100.00p 100.00p 100.00p 100.00p 0
09/06/2015 100.00p 100.00p 100.00p 100.00p 0
08/06/2015 100.00p 100.00p 100.00p 100.00p 0
05/06/2015 100.00p 100.00p 100.00p 100.00p 0
04/06/2015 100.00p 100.00p 100.00p 100.00p 0
03/06/2015 100.00p 100.00p 100.00p 100.00p 0
02/06/2015 100.00p 100.00p 98.00p 100.00p 7000
01/06/2015 100.00p 100.00p 100.00p 100.00p 0
29/05/2015 100.00p 100.00p 100.00p 100.00p 0
28/05/2015 100.00p 100.00p 100.00p 100.00p 0
27/05/2015 100.00p 100.00p 100.00p 100.00p 0
26/05/2015 100.00p 100.00p 100.00p 100.00p 0
22/05/2015 100.00p 100.00p 100.00p 100.00p 0
21/05/2015 98.00p 100.00p 98.00p 100.00p 5056888
20/05/2015 98.00p 98.00p 98.00p 98.00p 0
19/05/2015 98.00p 98.00p 98.00p 98.00p 0
18/05/2015 98.00p 98.00p 98.00p 98.00p 0
15/05/2015 98.00p 98.00p 98.00p 98.00p 0
14/05/2015 98.00p 98.00p 96.00p 98.00p 20
13/05/2015 98.00p 98.00p 98.00p 98.00p 0
12/05/2015 98.00p 98.00p 98.00p 98.00p 0
11/05/2015 98.00p 98.00p 98.00p 98.00p 0
08/05/2015 98.00p 98.00p 98.00p 98.00p 0
07/05/2015 98.00p 98.00p 98.00p 98.00p 0
06/05/2015 98.00p 98.00p 98.00p 98.00p 0
05/05/2015 97.50p 98.00p 97.50p 98.00p 0
01/05/2015 97.50p 97.50p 96.50p 97.50p 14344
30/04/2015 97.50p 97.50p 97.50p 97.50p 0
29/04/2015 97.50p 98.50p 97.50p 97.50p 80000
28/04/2015 97.50p 97.50p 97.50p 97.50p 0
27/04/2015 97.50p 97.50p 97.50p 97.50p 0
24/04/2015 97.50p 97.50p 97.50p 97.50p 0
23/04/2015 97.50p 97.50p 97.50p 97.50p 0
22/04/2015 97.50p 97.50p 97.50p 97.50p 0
21/04/2015 97.50p 97.50p 97.50p 97.50p 0
20/04/2015 97.50p 98.47p 97.50p 97.50p 5000
17/04/2015 97.50p 97.50p 97.50p 97.50p 0
16/04/2015 97.50p 97.50p 95.50p 97.50p 10000
15/04/2015 97.50p 97.50p 97.50p 97.50p 0
14/04/2015 97.50p 97.50p 97.50p 97.50p 0
13/04/2015 97.50p 97.50p 97.50p 97.50p 0
10/04/2015 97.50p 99.50p 97.50p 97.50p 210942
09/04/2015 97.50p 99.50p 97.50p 97.50p 13796
08/04/2015 97.50p 97.50p 97.50p 97.50p 0
07/04/2015 97.50p 97.50p 97.50p 97.50p 0
02/04/2015 97.50p 97.50p 97.50p 97.50p 0
01/04/2015 97.50p 97.50p 97.50p 97.50p 0
31/03/2015 97.50p 97.50p 97.50p 97.50p 0
30/03/2015 97.50p 97.50p 97.50p 97.50p 0
27/03/2015 96.50p 97.50p 95.50p 97.50p 28317
26/03/2015 96.25p 96.50p 96.25p 96.50p 0
25/03/2015 95.75p 96.25p 95.75p 96.25p 0
24/03/2015 95.50p 95.75p 95.50p 95.75p 0
23/03/2015 95.50p 95.50p 95.50p 95.50p 0
20/03/2015 95.50p 95.50p 93.00p 95.50p 50000
19/03/2015 95.50p 95.50p 95.50p 95.50p 0
18/03/2015 95.50p 95.50p 95.50p 95.50p 0
17/03/2015 95.50p 95.50p 95.50p 95.50p 0
16/03/2015 95.50p 95.50p 95.50p 95.50p 0
13/03/2015 95.50p 95.50p 95.50p 95.50p 0
12/03/2015 95.50p 95.50p 95.50p 95.50p 0
11/03/2015 95.50p 96.50p 95.50p 95.50p 6500
10/03/2015 95.50p 97.50p 95.50p 97.50p 3000
09/03/2015 95.50p 95.50p 95.50p 95.50p 0
06/03/2015 95.50p 95.50p 95.50p 95.50p 0
05/03/2015 95.50p 95.50p 95.50p 95.50p 0
04/03/2015 95.50p 95.50p 95.50p 95.50p 0
03/03/2015 95.50p 95.50p 95.50p 95.50p 0
02/03/2015 95.50p 95.50p 95.50p 95.50p 0
27/02/2015 95.50p 95.50p 95.50p 95.50p 0
26/02/2015 95.50p 95.50p 95.50p 95.50p 0
25/02/2015 95.50p 95.50p 95.50p 95.50p 0
24/02/2015 95.50p 95.50p 93.90p 95.50p 1317
23/02/2015 95.50p 95.50p 95.50p 95.50p 10000
20/02/2015 95.50p 95.50p 95.50p 95.50p 0
19/02/2015 95.50p 95.50p 95.50p 95.50p 10000
18/02/2015 95.50p 95.50p 95.50p 95.50p 1000
17/02/2015 95.50p 95.50p 95.50p 95.50p 0
16/02/2015 95.50p 95.50p 95.50p 95.50p 0
13/02/2015 95.50p 95.50p 93.50p 95.50p 6965
12/02/2015 95.50p 95.50p 95.50p 95.50p 0
11/02/2015 95.50p 95.50p 95.50p 95.50p 0
10/02/2015 95.50p 95.50p 95.50p 95.50p 0
09/02/2015 95.50p 95.50p 95.50p 95.50p 0
06/02/2015 95.50p 95.50p 95.50p 95.50p 0
05/02/2015 95.50p 95.50p 95.50p 95.50p 0
04/02/2015 96.00p 96.00p 95.50p 95.50p 0
03/02/2015 96.00p 96.00p 96.00p 96.00p 0
02/02/2015 96.00p 96.00p 96.00p 96.00p 0
30/01/2015 96.00p 96.00p 96.00p 96.00p 0
29/01/2015 96.00p 96.00p 96.00p 96.00p 0
28/01/2015 96.00p 96.00p 96.00p 96.00p 0
27/01/2015 96.00p 96.00p 96.00p 96.00p 0
26/01/2015 97.00p 97.00p 94.00p 96.00p 108357
23/01/2015 97.00p 97.00p 97.00p 97.00p 0
22/01/2015 97.00p 97.00p 97.00p 97.00p 0
21/01/2015 97.00p 97.00p 97.00p 97.00p 0
20/01/2015 97.00p 97.00p 97.00p 97.00p 0
19/01/2015 97.00p 97.00p 97.00p 97.00p 0
16/01/2015 95.00p 97.00p 95.00p 97.00p 5000000
15/01/2015 95.00p 95.00p 95.00p 95.00p 0
14/01/2015 95.00p 95.00p 95.00p 95.00p 0
13/01/2015 95.00p 95.00p 95.00p 95.00p 0
12/01/2015 95.00p 95.00p 95.00p 95.00p 0
09/01/2015 95.00p 95.00p 95.00p 95.00p 0
08/01/2015 95.00p 95.00p 95.00p 95.00p 0
07/01/2015 95.00p 95.00p 95.00p 95.00p 0
06/01/2015 95.00p 97.00p 95.00p 95.00p 845600
05/01/2015 95.00p 95.00p 95.00p 95.00p 0
02/01/2015 95.00p 95.00p 95.00p 95.00p 0
31/12/2014 95.00p 96.00p 95.00p 95.00p 450
30/12/2014 95.00p 95.00p 95.00p 95.00p 0
29/12/2014 95.00p 95.00p 95.00p 95.00p 0
24/12/2014 95.00p 95.00p 95.00p 95.00p 0
23/12/2014 95.00p 95.00p 95.00p 95.00p 0
22/12/2014 95.00p 95.00p 95.00p 95.00p 0
19/12/2014 95.00p 95.00p 93.00p 95.00p 11326
18/12/2014 95.00p 95.00p 95.00p 95.00p 0
17/12/2014 95.00p 95.00p 95.00p 95.00p 0
16/12/2014 95.00p 95.00p 95.00p 95.00p 0
15/12/2014 95.00p 95.00p 95.00p 95.00p 0
12/12/2014 95.00p 95.00p 95.00p 95.00p 0
11/12/2014 95.00p 95.00p 95.00p 95.00p 0
10/12/2014 95.00p 95.00p 95.00p 95.00p 0
09/12/2014 95.00p 95.00p 95.00p 95.00p 0
08/12/2014 95.00p 95.00p 95.00p 95.00p 0
05/12/2014 95.00p 96.00p 95.00p 95.00p 9506
04/12/2014 95.00p 95.00p 95.00p 95.00p 0
03/12/2014 95.00p 95.00p 95.00p 95.00p 0
02/12/2014 95.00p 95.00p 95.00p 95.00p 0
01/12/2014 95.00p 95.00p 95.00p 95.00p 0
28/11/2014 95.00p 95.00p 95.00p 95.00p 0
27/11/2014 95.00p 95.00p 95.00p 95.00p 0
26/11/2014 95.00p 95.00p 95.00p 95.00p 0
25/11/2014 95.00p 95.00p 95.00p 95.00p 0
24/11/2014 95.00p 95.00p 93.00p 95.00p 7025
21/11/2014 95.00p 95.00p 95.00p 95.00p 0
20/11/2014 95.00p 95.00p 95.00p 95.00p 0
19/11/2014 95.00p 95.00p 95.00p 95.00p 0
18/11/2014 95.00p 95.00p 95.00p 95.00p 0
17/11/2014 95.00p 95.00p 95.00p 95.00p 0
14/11/2014 95.00p 95.00p 95.00p 95.00p 0
13/11/2014 95.00p 95.00p 95.00p 95.00p 0
12/11/2014 95.00p 95.00p 95.00p 95.00p 0
11/11/2014 95.00p 95.00p 95.00p 95.00p 12492
10/11/2014 95.00p 95.00p 95.00p 95.00p 0
07/11/2014 95.00p 95.00p 95.00p 95.00p 0
06/11/2014 95.00p 95.00p 95.00p 95.00p 0
05/11/2014 95.00p 95.00p 93.09p 95.00p 5000
04/11/2014 95.00p 95.00p 95.00p 95.00p 0
03/11/2014 95.00p 95.00p 95.00p 95.00p 50000
31/10/2014 95.00p 95.00p 95.00p 95.00p 0
30/10/2014 95.00p 95.00p 95.00p 95.00p 0
29/10/2014 95.00p 95.00p 95.00p 95.00p 0
28/10/2014 95.00p 95.00p 95.00p 95.00p 0
27/10/2014 95.00p 95.00p 93.00p 95.00p 892
24/10/2014 95.00p 95.00p 95.00p 95.00p 0
23/10/2014 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits