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
22/10/2014 95.00p 95.00p 95.00p 95.00p 0
21/10/2014 95.00p 96.05p 95.00p 95.00p 450
20/10/2014 95.00p 95.00p 95.00p 95.00p 0
17/10/2014 96.00p 96.00p 95.00p 95.00p 39339
16/10/2014 97.00p 97.00p 96.00p 96.00p 0
15/10/2014 98.00p 98.00p 97.00p 97.00p 0
14/10/2014 98.50p 98.50p 98.00p 98.00p 0
13/10/2014 98.50p 98.50p 97.00p 98.50p 9507
10/10/2014 99.50p 100.00p 99.50p 99.50p 0
09/10/2014 100.00p 100.00p 100.00p 100.00p 0
08/10/2014 100.00p 100.00p 99.00p 100.00p 28866
07/10/2014 100.00p 100.00p 99.00p 100.00p 12320698
06/10/2014 100.25p 100.25p 99.00p 100.00p 1601302
03/10/2014 100.50p 100.50p 100.25p 100.25p 0
02/10/2014 100.50p 100.50p 100.50p 100.50p 0
01/10/2014 100.50p 100.50p 100.50p 100.50p 0
30/09/2014 100.50p 100.50p 100.50p 100.50p 39811
29/09/2014 100.50p 100.50p 100.50p 100.50p 0
26/09/2014 100.50p 100.50p 100.50p 100.50p 0
25/09/2014 100.50p 100.50p 100.50p 100.50p 0
24/09/2014 100.50p 100.50p 100.50p 100.50p 0
23/09/2014 100.50p 100.50p 100.50p 100.50p 0
22/09/2014 100.50p 100.50p 100.50p 100.50p 0
19/09/2014 100.50p 100.50p 100.50p 100.50p 0
18/09/2014 100.50p 100.50p 100.50p 100.50p 0
17/09/2014 100.50p 100.50p 100.50p 100.50p 0
16/09/2014 100.50p 100.50p 100.50p 100.50p 0
15/09/2014 100.50p 100.50p 100.50p 100.50p 4766
12/09/2014 100.50p 100.50p 100.50p 100.50p 0
11/09/2014 100.50p 100.50p 100.50p 100.50p 0
10/09/2014 100.50p 100.50p 100.50p 100.50p 0
09/09/2014 100.50p 100.50p 100.50p 100.50p 0
08/09/2014 100.50p 100.50p 100.50p 100.50p 0
05/09/2014 100.50p 100.50p 100.50p 100.50p 0
04/09/2014 100.50p 100.50p 100.50p 100.50p 0
03/09/2014 100.50p 100.50p 100.50p 100.50p 0
02/09/2014 100.50p 100.50p 100.50p 100.50p 0
01/09/2014 100.50p 100.50p 100.50p 100.50p 0
29/08/2014 100.50p 100.50p 100.50p 100.50p 0
28/08/2014 100.50p 100.50p 100.50p 100.50p 0
27/08/2014 100.50p 100.50p 100.50p 100.50p 0
26/08/2014 100.25p 100.50p 100.00p 100.50p 258
22/08/2014 99.75p 100.25p 99.75p 100.25p 0
21/08/2014 99.75p 99.75p 99.25p 99.75p 550
20/08/2014 100.25p 100.25p 99.25p 99.75p 30109
19/08/2014 100.25p 100.25p 100.25p 100.25p 0
18/08/2014 100.25p 100.25p 100.00p 100.25p 450
15/08/2014 100.75p 100.75p 99.00p 100.25p 669
14/08/2014 100.75p 100.75p 100.75p 100.75p 0
13/08/2014 100.75p 100.75p 99.50p 100.75p 3173
12/08/2014 100.75p 100.75p 100.75p 100.75p 0
11/08/2014 100.75p 100.75p 100.75p 100.75p 0
08/08/2014 100.75p 100.75p 100.75p 100.75p 0
07/08/2014 100.75p 100.75p 99.50p 100.75p 3530
06/08/2014 100.75p 102.00p 100.75p 100.75p 13287
05/08/2014 100.75p 101.49p 100.75p 100.75p 5000
04/08/2014 100.75p 102.00p 100.75p 100.75p 0
01/08/2014 100.75p 102.00p 100.75p 100.75p 0
31/07/2014 100.75p 102.00p 100.75p 100.75p 20000
30/07/2014 100.75p 101.50p 100.75p 100.75p 0
29/07/2014 100.75p 101.50p 100.75p 100.75p 0
28/07/2014 100.75p 101.50p 100.75p 100.75p 0
25/07/2014 100.75p 101.50p 100.75p 100.75p 0
24/07/2014 100.75p 101.50p 100.75p 100.75p 0
23/07/2014 100.75p 101.50p 100.75p 100.75p 0
22/07/2014 100.75p 101.50p 100.75p 100.75p 0
21/07/2014 100.75p 101.50p 100.75p 100.75p 26186
18/07/2014 100.75p 101.50p 100.75p 100.75p 14139
17/07/2014 100.75p 100.75p 100.00p 100.75p 0
16/07/2014 100.75p 100.75p 100.00p 100.75p 0
15/07/2014 100.75p 100.75p 100.00p 100.75p 0
14/07/2014 100.75p 100.75p 100.00p 100.75p 0
11/07/2014 100.75p 100.75p 100.00p 100.75p 6650
10/07/2014 100.75p 101.00p 100.75p 100.75p 0
09/07/2014 100.75p 101.00p 100.75p 100.75p 0
08/07/2014 100.75p 101.00p 100.75p 100.75p 0
07/07/2014 100.75p 101.00p 100.75p 100.75p 18189
04/07/2014 100.75p 102.00p 100.75p 100.75p 0
03/07/2014 100.75p 102.00p 100.75p 100.75p 0
02/07/2014 100.75p 102.00p 100.75p 100.75p 0
01/07/2014 100.75p 101.49p 100.75p 100.75p 0
30/06/2014 100.75p 101.49p 100.75p 100.75p 0
27/06/2014 100.75p 101.49p 100.75p 100.75p 0
26/06/2014 100.75p 101.49p 100.75p 100.75p 0
25/06/2014 101.00p 101.49p 100.75p 100.75p 0
24/06/2014 101.00p 101.49p 101.00p 101.00p 0
23/06/2014 101.00p 101.49p 101.00p 101.00p 0
20/06/2014 101.00p 101.49p 101.00p 101.00p 0
19/06/2014 101.00p 101.49p 101.00p 101.00p 0
18/06/2014 101.00p 101.49p 101.00p 101.00p 0
17/06/2014 101.00p 101.49p 101.00p 101.00p 3039
16/06/2014 101.00p 101.49p 101.00p 101.00p 0
13/06/2014 101.00p 101.49p 101.00p 101.00p 0
12/06/2014 101.00p 101.49p 101.00p 101.00p 4914
11/06/2014 101.00p 101.00p 99.60p 101.00p 0
10/06/2014 101.00p 101.00p 99.60p 101.00p 0
09/06/2014 101.00p 101.00p 99.60p 101.00p 0
06/06/2014 101.00p 101.00p 99.60p 101.00p 0
05/06/2014 101.00p 101.00p 99.60p 101.00p 2840
04/06/2014 101.00p 101.50p 101.00p 101.00p 0
03/06/2014 101.00p 101.50p 101.00p 101.00p 0
02/06/2014 101.00p 101.50p 101.00p 101.00p 0
30/05/2014 101.00p 101.50p 101.00p 101.00p 0
29/05/2014 101.00p 101.50p 101.00p 101.00p 0
28/05/2014 101.00p 101.50p 101.00p 101.00p 0
27/05/2014 101.00p 101.50p 101.00p 101.00p 0
23/05/2014 101.00p 101.50p 101.00p 101.00p 0
22/05/2014 101.00p 101.50p 101.00p 101.00p 2840
21/05/2014 101.00p 101.50p 100.50p 101.00p 2609602
20/05/2014 101.00p 101.00p 100.00p 101.00p 75472
19/05/2014 101.50p 102.50p 101.00p 101.00p 0
16/05/2014 101.50p 102.50p 101.50p 101.50p 1463
15/05/2014 101.50p 102.50p 101.50p 101.50p 0
14/05/2014 101.50p 102.50p 101.50p 101.50p 1000
13/05/2014 101.50p 101.50p 100.10p 101.50p 0
12/05/2014 101.50p 101.50p 100.10p 101.50p 0
09/05/2014 101.50p 101.50p 100.10p 101.50p 0
08/05/2014 101.50p 101.50p 100.10p 101.50p 0
07/05/2014 101.50p 101.50p 100.10p 101.50p 0
06/05/2014 101.25p 101.50p 100.10p 101.50p 0
02/05/2014 101.25p 101.25p 100.10p 101.25p 873
01/05/2014 101.25p 101.25p 100.00p 101.25p 0
30/04/2014 101.00p 101.25p 100.00p 101.25p 2500000
29/04/2014 101.00p 101.00p 99.60p 101.00p 0
28/04/2014 101.00p 101.00p 99.60p 101.00p 17560
25/04/2014 101.00p 101.00p 101.00p 101.00p 0
24/04/2014 101.00p 101.00p 101.00p 101.00p 0
23/04/2014 101.00p 101.00p 101.00p 101.00p 0
22/04/2014 101.00p 101.00p 101.00p 101.00p 0
17/04/2014 101.00p 101.00p 101.00p 101.00p 4242
16/04/2014 101.00p 101.00p 101.00p 101.00p 0
15/04/2014 101.00p 101.00p 101.00p 101.00p 0
14/04/2014 101.00p 101.00p 101.00p 101.00p 11253
11/04/2014 100.75p 101.00p 100.75p 101.00p 16595
10/04/2014 100.75p 100.75p 100.50p 100.75p 46865
09/04/2014 100.50p 100.50p 100.00p 100.50p 0
08/04/2014 100.50p 100.50p 100.00p 100.50p 0
07/04/2014 100.50p 100.50p 100.00p 100.50p 414000
04/04/2014 100.50p 102.33p 99.50p 100.50p 0
03/04/2014 100.50p 102.33p 99.50p 100.50p 0
02/04/2014 99.50p 102.33p 99.50p 100.50p 0
01/04/2014 100.50p 102.33p 99.50p 99.50p 0
31/03/2014 100.50p 102.33p 100.50p 100.50p 0
28/03/2014 100.50p 102.33p 100.50p 100.50p 0
27/03/2014 100.50p 102.33p 100.50p 100.50p 0
26/03/2014 100.50p 102.33p 100.50p 100.50p 0
25/03/2014 101.00p 102.33p 100.50p 100.50p 0
24/03/2014 101.00p 102.33p 101.00p 101.00p 0
21/03/2014 101.00p 102.33p 101.00p 101.00p 0
20/03/2014 101.00p 102.33p 101.00p 101.00p 0
19/03/2014 101.00p 102.33p 101.00p 101.00p 0
18/03/2014 101.00p 102.33p 101.00p 101.00p 0
17/03/2014 101.00p 102.33p 101.00p 101.00p 0
14/03/2014 101.00p 102.33p 101.00p 101.00p 0
13/03/2014 101.00p 102.33p 101.00p 101.00p 0
12/03/2014 101.00p 102.33p 101.00p 101.00p 0
11/03/2014 101.00p 102.33p 101.00p 101.00p 0
10/03/2014 101.00p 102.33p 101.00p 101.00p 0
07/03/2014 101.00p 102.33p 101.00p 101.00p 21704
06/03/2014 101.50p 102.33p 101.00p 101.00p 11000
05/03/2014 101.50p 102.50p 99.50p 101.50p 0
04/03/2014 101.50p 102.50p 99.50p 101.50p 0
03/03/2014 101.50p 102.50p 99.50p 101.50p 0
28/02/2014 99.50p 102.50p 99.50p 101.50p 0
27/02/2014 99.50p 99.50p 99.50p 99.50p 0
26/02/2014 99.50p 99.50p 99.50p 99.50p 0
25/02/2014 99.50p 99.50p 99.50p 99.50p 0
24/02/2014 99.50p 99.50p 99.50p 99.50p 0
21/02/2014 99.50p 99.50p 99.50p 99.50p 0
20/02/2014 99.50p 99.50p 99.50p 99.50p 0
19/02/2014 99.50p 99.50p 99.50p 99.50p 1092204
18/02/2014 99.50p 99.50p 99.50p 99.50p 0
17/02/2014 99.50p 99.50p 99.50p 99.50p 13410
14/02/2014 99.50p 100.20p 99.50p 99.50p 0
13/02/2014 99.50p 100.20p 99.50p 99.50p 0
12/02/2014 99.50p 100.20p 99.50p 99.50p 0
11/02/2014 99.50p 100.20p 99.50p 99.50p 0
10/02/2014 99.50p 100.20p 99.50p 99.50p 0
07/02/2014 99.50p 100.20p 99.50p 99.50p 0
06/02/2014 99.50p 100.20p 99.50p 99.50p 0
05/02/2014 99.50p 100.20p 99.50p 99.50p 0
04/02/2014 99.50p 100.20p 99.50p 99.50p 276311
03/02/2014 99.50p 100.00p 99.50p 99.50p 590000
31/01/2014 99.50p 102.00p 99.50p 99.50p 0
30/01/2014 99.50p 102.00p 99.50p 99.50p 0
29/01/2014 99.50p 102.00p 99.50p 99.50p 0
28/01/2014 100.50p 102.00p 99.50p 100.50p 0
27/01/2014 100.50p 102.00p 99.50p 100.50p 0
24/01/2014 99.50p 102.00p 99.50p 100.50p 10000
23/01/2014 99.50p 99.50p 97.00p 99.50p 3288
22/01/2014 99.50p 99.50p 99.50p 99.50p 0
21/01/2014 99.50p 99.50p 99.50p 99.50p 1329104
20/01/2014 99.50p 99.50p 95.00p 99.50p 0
17/01/2014 97.50p 99.50p 95.00p 99.50p 0
16/01/2014 95.00p 97.50p 95.00p 97.50p 100000
15/01/2014 95.00p 95.00p 95.00p 95.00p 0
14/01/2014 95.00p 95.00p 95.00p 95.00p 0
13/01/2014 95.00p 95.00p 95.00p 95.00p 0
10/01/2014 95.00p 95.00p 95.00p 95.00p 0
09/01/2014 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits