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
05/10/2018 24.00p 24.00p 24.00p 24.00p 0
04/10/2018 24.00p 24.00p 24.00p 24.00p 0
03/10/2018 24.00p 24.00p 24.00p 24.00p 0
02/10/2018 24.00p 24.00p 24.00p 24.00p 0
01/10/2018 24.00p 24.00p 24.00p 24.00p 0
28/09/2018 24.00p 24.00p 24.00p 24.00p 0
27/09/2018 24.00p 24.00p 24.00p 24.00p 0
26/09/2018 24.40p 24.40p 24.00p 24.00p 0
25/09/2018 24.40p 24.40p 24.40p 24.40p 0
24/09/2018 24.40p 24.40p 24.40p 24.40p 0
21/09/2018 24.40p 24.40p 24.40p 24.40p 0
20/09/2018 24.40p 24.40p 24.40p 24.40p 0
19/09/2018 24.40p 24.40p 24.40p 24.40p 0
18/09/2018 24.40p 24.40p 24.40p 24.40p 0
17/09/2018 24.40p 25.30p 24.40p 24.40p 1000
14/09/2018 24.40p 24.40p 23.00p 24.40p 140
13/09/2018 24.40p 24.40p 24.40p 24.40p 0
12/09/2018 24.40p 24.40p 24.40p 24.40p 0
11/09/2018 24.40p 24.40p 24.40p 24.40p 800000
10/09/2018 24.40p 24.40p 24.40p 24.40p 0
07/09/2018 24.40p 24.40p 23.40p 24.40p 15000
06/09/2018 24.40p 24.40p 24.40p 24.40p 500000
05/09/2018 24.40p 24.40p 24.40p 24.40p 0
04/09/2018 24.40p 24.40p 24.40p 24.40p 0
03/09/2018 24.40p 24.40p 24.40p 24.40p 2035710
31/08/2018 24.40p 25.40p 24.40p 24.40p 5648
30/08/2018 24.40p 24.40p 24.40p 24.40p 0
29/08/2018 24.40p 24.40p 24.40p 24.40p 0
28/08/2018 24.40p 24.40p 24.40p 24.40p 0
24/08/2018 24.40p 24.40p 24.40p 24.40p 0
23/08/2018 24.40p 24.40p 24.40p 24.40p 0
22/08/2018 24.40p 24.40p 24.40p 24.40p 0
21/08/2018 24.40p 24.40p 24.40p 24.40p 0
20/08/2018 24.40p 24.40p 24.40p 24.40p 0
17/08/2018 24.40p 24.40p 24.40p 24.40p 0
16/08/2018 24.40p 24.50p 24.40p 24.40p 109538
15/08/2018 24.40p 24.40p 24.40p 24.40p 0
14/08/2018 24.40p 24.40p 24.40p 24.40p 0
13/08/2018 24.40p 25.40p 24.40p 24.40p 968
10/08/2018 24.40p 24.40p 24.40p 24.40p 0
09/08/2018 24.40p 24.40p 23.40p 24.40p 391
08/08/2018 24.40p 24.40p 23.40p 24.40p 4271
07/08/2018 24.40p 24.40p 24.40p 24.40p 0
06/08/2018 24.40p 24.40p 24.40p 24.40p 0
03/08/2018 24.40p 24.40p 24.40p 24.40p 0
02/08/2018 24.40p 24.40p 24.40p 24.40p 0
01/08/2018 24.40p 24.40p 24.40p 24.40p 0
31/07/2018 24.40p 24.40p 24.40p 24.40p 0
30/07/2018 24.40p 24.40p 24.40p 24.40p 0
27/07/2018 24.40p 24.40p 24.40p 24.40p 0
26/07/2018 24.40p 24.40p 24.40p 24.40p 0
25/07/2018 24.40p 24.40p 24.40p 24.40p 0
24/07/2018 24.40p 24.40p 24.40p 24.40p 0
23/07/2018 24.40p 24.40p 24.40p 24.40p 0
20/07/2018 24.40p 25.40p 24.40p 24.40p 248
19/07/2018 24.40p 24.40p 24.40p 24.40p 0
18/07/2018 24.40p 24.40p 24.40p 24.40p 0
17/07/2018 24.40p 24.40p 24.40p 24.40p 0
16/07/2018 24.40p 25.40p 24.40p 24.40p 622
13/07/2018 24.40p 24.40p 24.40p 24.40p 0
12/07/2018 24.40p 24.40p 24.40p 24.40p 0
11/07/2018 24.40p 24.40p 24.40p 24.40p 0
10/07/2018 24.40p 24.40p 24.40p 24.40p 0
09/07/2018 24.40p 24.40p 24.40p 24.40p 0
06/07/2018 24.40p 24.40p 24.40p 24.40p 0
05/07/2018 24.40p 24.40p 24.40p 24.40p 0
04/07/2018 24.40p 24.40p 24.40p 24.40p 0
03/07/2018 24.40p 24.40p 24.40p 24.40p 0
02/07/2018 24.40p 24.40p 24.40p 24.40p 0
29/06/2018 24.40p 24.40p 24.40p 24.40p 0
28/06/2018 24.40p 24.40p 23.40p 24.40p 4048
27/06/2018 24.40p 24.40p 23.40p 24.40p 5000
26/06/2018 24.40p 24.40p 24.40p 24.40p 0
25/06/2018 24.40p 24.40p 24.40p 24.40p 0
22/06/2018 24.40p 24.40p 24.40p 24.40p 0
21/06/2018 24.40p 24.40p 23.40p 24.40p 2915
20/06/2018 24.40p 24.40p 23.40p 24.40p 5200
19/06/2018 24.40p 24.40p 23.40p 24.40p 4000
18/06/2018 24.40p 24.40p 24.40p 24.40p 0
15/06/2018 24.40p 24.40p 23.60p 24.40p 2991
14/06/2018 24.40p 25.40p 24.40p 24.40p 0
13/06/2018 25.40p 25.40p 25.40p 25.40p 0
12/06/2018 25.40p 26.40p 25.40p 25.40p 53242
11/06/2018 25.40p 26.40p 25.40p 25.40p 11416
08/06/2018 25.40p 25.40p 25.40p 25.40p 0
07/06/2018 25.40p 25.40p 25.40p 25.40p 0
06/06/2018 25.40p 25.40p 25.40p 25.40p 0
05/06/2018 25.00p 25.40p 25.00p 25.40p 0
04/06/2018 25.00p 25.00p 25.00p 25.00p 0
01/06/2018 25.00p 26.00p 25.00p 25.00p 7846
31/05/2018 24.00p 25.00p 24.00p 25.00p 4000
30/05/2018 23.00p 24.00p 23.00p 24.00p 4000
29/05/2018 23.00p 24.00p 23.00p 23.00p 8000
25/05/2018 22.70p 23.00p 22.70p 23.00p 0
24/05/2018 22.30p 22.70p 21.70p 22.70p 0
23/05/2018 21.70p 21.70p 21.70p 21.70p 0
22/05/2018 21.70p 21.70p 21.70p 21.70p 0
21/05/2018 21.70p 21.70p 21.70p 21.70p 0
18/05/2018 21.70p 21.70p 21.70p 21.70p 0
17/05/2018 21.70p 21.70p 21.70p 21.70p 0
16/05/2018 21.70p 21.70p 21.70p 21.70p 0
15/05/2018 21.70p 21.70p 21.70p 21.70p 0
14/05/2018 21.70p 21.70p 21.70p 21.70p 0
11/05/2018 21.70p 21.70p 21.70p 21.70p 0
10/05/2018 21.70p 21.70p 21.70p 21.70p 0
09/05/2018 21.70p 21.70p 21.70p 21.70p 0
08/05/2018 21.70p 21.70p 21.70p 21.70p 0
04/05/2018 21.70p 21.70p 21.70p 21.70p 0
03/05/2018 21.70p 21.70p 21.70p 21.70p 0
02/05/2018 21.70p 21.70p 21.70p 21.70p 0
01/05/2018 21.70p 21.70p 21.70p 21.70p 0
30/04/2018 21.70p 21.70p 21.70p 21.70p 0
27/04/2018 21.70p 21.70p 20.00p 21.70p 1300
26/04/2018 21.70p 21.70p 21.70p 21.70p 0
25/04/2018 21.70p 21.70p 21.00p 21.70p 1269
24/04/2018 21.70p 21.70p 21.70p 21.70p 0
23/04/2018 21.70p 21.70p 21.70p 21.70p 0
20/04/2018 22.10p 22.10p 21.70p 21.70p 0
19/04/2018 22.10p 22.10p 22.10p 22.10p 0
18/04/2018 22.10p 22.10p 22.10p 22.10p 0
17/04/2018 22.10p 22.10p 21.60p 22.10p 0
16/04/2018 22.10p 22.50p 21.60p 21.60p 570
13/04/2018 22.10p 22.10p 22.10p 22.10p 148263
12/04/2018 22.10p 22.10p 21.60p 22.10p 4639
11/04/2018 22.10p 22.10p 21.60p 22.10p 4014
10/04/2018 22.10p 22.10p 21.60p 22.10p 4511
09/04/2018 22.10p 22.10p 21.60p 22.10p 2500
06/04/2018 22.10p 22.10p 22.10p 22.10p 0
05/04/2018 22.10p 22.10p 22.10p 22.10p 0
04/04/2018 23.00p 23.00p 22.00p 22.10p 2020
03/04/2018 24.00p 24.00p 22.00p 23.00p 1000
29/03/2018 24.00p 24.00p 24.00p 24.00p 0
28/03/2018 24.00p 24.25p 22.50p 24.00p 53020
27/03/2018 24.00p 24.00p 24.00p 24.00p 0
26/03/2018 24.00p 24.00p 24.00p 24.00p 0
23/03/2018 24.00p 24.00p 24.00p 24.00p 0
22/03/2018 24.00p 24.00p 24.00p 24.00p 0
21/03/2018 24.00p 24.00p 24.00p 24.00p 0
20/03/2018 24.00p 24.00p 24.00p 24.00p 0
19/03/2018 24.00p 24.00p 24.00p 24.00p 0
16/03/2018 24.00p 24.25p 24.00p 24.00p 911
15/03/2018 24.00p 24.00p 24.00p 24.00p 0
14/03/2018 24.00p 24.00p 24.00p 24.00p 0
13/03/2018 24.00p 24.00p 24.00p 24.00p 0
12/03/2018 24.00p 24.00p 24.00p 24.00p 0
09/03/2018 24.00p 24.00p 24.00p 24.00p 0
08/03/2018 24.00p 24.00p 24.00p 24.00p 0
07/03/2018 24.00p 24.00p 24.00p 24.00p 0
06/03/2018 24.00p 24.00p 23.00p 24.00p 1850
05/03/2018 24.00p 24.00p 24.00p 24.00p 0
02/03/2018 24.00p 24.25p 24.00p 24.00p 496
01/03/2018 24.00p 24.00p 24.00p 24.00p 0
28/02/2018 24.00p 24.00p 24.00p 24.00p 0
27/02/2018 24.00p 24.00p 24.00p 24.00p 0
26/02/2018 24.00p 24.00p 24.00p 24.00p 0
23/02/2018 24.00p 24.25p 24.00p 24.00p 468
22/02/2018 24.00p 24.00p 24.00p 24.00p 0
21/02/2018 24.00p 24.00p 24.00p 24.00p 0
20/02/2018 24.00p 24.00p 24.00p 24.00p 0
19/02/2018 24.00p 24.00p 24.00p 24.00p 0
16/02/2018 24.00p 24.00p 24.00p 24.00p 0
15/02/2018 24.00p 24.00p 24.00p 24.00p 0
14/02/2018 24.00p 24.00p 24.00p 24.00p 210980
13/02/2018 24.00p 24.00p 24.00p 24.00p 0
12/02/2018 24.00p 24.00p 24.00p 24.00p 0
09/02/2018 24.00p 24.52p 24.00p 24.00p 628
08/02/2018 24.40p 24.40p 23.40p 24.00p 10000
07/02/2018 24.40p 24.40p 24.40p 24.40p 0
06/02/2018 24.40p 24.40p 24.40p 24.40p 0
05/02/2018 24.40p 24.40p 24.40p 24.40p 0
02/02/2018 24.40p 24.40p 23.40p 24.40p 35802
01/02/2018 24.40p 24.40p 24.40p 24.40p 14099
31/01/2018 24.40p 24.40p 24.40p 24.40p 0
30/01/2018 24.40p 24.40p 24.40p 24.40p 0
29/01/2018 24.40p 24.40p 23.40p 24.40p 7132
26/01/2018 24.40p 24.40p 24.40p 24.40p 0
25/01/2018 24.40p 24.40p 24.40p 24.40p 0
24/01/2018 24.40p 24.91p 23.40p 24.40p 5013
23/01/2018 24.40p 24.40p 24.40p 24.40p 0
22/01/2018 24.40p 24.40p 24.40p 24.40p 0
19/01/2018 24.40p 24.91p 24.40p 24.40p 574
18/01/2018 24.40p 24.40p 24.40p 24.40p 0
17/01/2018 24.40p 24.40p 24.40p 24.40p 0
16/01/2018 24.40p 24.40p 24.40p 24.40p 0
15/01/2018 24.40p 24.91p 24.40p 24.40p 12042
12/01/2018 24.40p 24.40p 24.40p 24.40p 0
11/01/2018 24.40p 24.91p 24.40p 24.40p 17537
10/01/2018 24.40p 24.40p 24.40p 24.40p 0
09/01/2018 24.40p 24.40p 24.40p 24.40p 0
08/01/2018 24.40p 24.40p 23.00p 24.40p 30000
05/01/2018 24.40p 24.40p 23.40p 24.40p 11665
04/01/2018 24.40p 24.40p 23.40p 24.40p 91124
03/01/2018 24.40p 24.40p 23.40p 24.40p 8000
02/01/2018 24.40p 24.91p 23.40p 24.40p 7576
29/12/2017 24.50p 24.50p 24.50p 24.50p 0
28/12/2017 24.50p 24.50p 24.50p 24.50p 0
27/12/2017 24.50p 24.50p 24.50p 24.50p 0
22/12/2017 24.50p 24.50p 23.50p 24.50p 5000
21/12/2017 24.50p 25.01p 23.50p 24.50p 10621
20/12/2017 24.50p 24.50p 24.50p 24.50p 0

*Close Price adjusted for both dividends and splits