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
19/12/2017 25.00p 25.50p 23.00p 24.50p 25720
18/12/2017 25.00p 25.97p 23.00p 25.00p 47008
15/12/2017 25.00p 25.97p 25.00p 25.00p 7202
14/12/2017 25.00p 25.00p 24.00p 25.00p 5241
13/12/2017 25.00p 25.00p 24.00p 25.00p 8333
12/12/2017 25.00p 25.97p 24.00p 25.00p 8277
11/12/2017 25.00p 25.00p 24.00p 25.00p 100
08/12/2017 25.00p 25.00p 25.00p 25.00p 0
07/12/2017 25.00p 25.97p 25.00p 25.00p 5000
06/12/2017 25.00p 25.00p 24.00p 25.00p 2500
05/12/2017 25.00p 25.97p 25.00p 25.00p 1500
04/12/2017 25.50p 25.97p 24.50p 25.00p 67087
01/12/2017 25.50p 25.50p 25.50p 25.50p 0
30/11/2017 25.50p 25.50p 25.50p 25.50p 0
29/11/2017 25.50p 25.50p 25.50p 25.50p 0
28/11/2017 25.50p 25.50p 25.50p 25.50p 0
27/11/2017 25.50p 25.50p 25.50p 25.50p 0
24/11/2017 25.50p 25.50p 25.50p 25.50p 0
23/11/2017 25.50p 25.50p 25.50p 25.50p 0
22/11/2017 25.50p 25.50p 24.00p 25.50p 1500
21/11/2017 25.50p 25.50p 25.50p 25.50p 0
20/11/2017 25.50p 25.50p 24.00p 25.50p 1000
17/11/2017 25.50p 26.97p 25.50p 25.50p 18221
16/11/2017 25.50p 26.97p 24.00p 25.50p 41119
15/11/2017 52.50p 54.00p 52.50p 52.50p 362498
14/11/2017 52.50p 54.00p 52.50p 52.50p 223656
13/11/2017 52.50p 54.00p 51.00p 52.50p 31256
10/11/2017 52.50p 54.00p 52.50p 52.50p 10734
09/11/2017 52.50p 54.00p 52.00p 52.50p 47206
08/11/2017 52.50p 54.00p 52.50p 52.50p 26941
07/11/2017 52.50p 54.00p 51.00p 52.50p 22819
06/11/2017 52.50p 54.00p 52.50p 52.50p 2500
03/11/2017 52.50p 54.00p 51.00p 52.50p 9889
02/11/2017 51.50p 52.50p 50.00p 52.50p 3000
01/11/2017 51.50p 51.50p 51.50p 51.50p 0
31/10/2017 51.50p 51.50p 51.50p 51.50p 12888
30/10/2017 51.50p 51.50p 51.50p 51.50p 0
27/10/2017 51.50p 53.00p 51.50p 51.50p 41415
26/10/2017 51.00p 51.50p 50.00p 51.50p 10000
25/10/2017 51.00p 53.00p 51.00p 51.00p 1000
24/10/2017 51.00p 53.00p 51.00p 51.00p 193458
23/10/2017 49.00p 53.00p 49.00p 51.00p 175293
20/10/2017 49.00p 49.00p 49.00p 49.00p 0
19/10/2017 49.00p 49.00p 47.00p 49.00p 1893
18/10/2017 49.00p 49.00p 49.00p 49.00p 0
17/10/2017 49.00p 49.00p 49.00p 49.00p 0
16/10/2017 49.00p 49.00p 49.00p 49.00p 0
13/10/2017 49.00p 49.00p 49.00p 49.00p 0
12/10/2017 49.00p 49.00p 49.00p 49.00p 0
11/10/2017 49.00p 49.00p 49.00p 49.00p 0
10/10/2017 49.00p 49.00p 49.00p 49.00p 0
09/10/2017 49.00p 49.00p 49.00p 49.00p 0
06/10/2017 49.00p 49.00p 49.00p 49.00p 553
05/10/2017 49.00p 49.00p 49.00p 49.00p 5000
04/10/2017 49.00p 49.00p 49.00p 49.00p 736
03/10/2017 49.00p 49.00p 49.00p 49.00p 666181
02/10/2017 49.00p 49.00p 49.00p 49.00p 57454
29/09/2017 49.00p 49.00p 49.00p 49.00p 0
28/09/2017 49.00p 49.00p 49.00p 49.00p 0
27/09/2017 49.00p 49.00p 49.00p 49.00p 0
26/09/2017 49.00p 49.00p 49.00p 49.00p 1960
25/09/2017 49.00p 49.00p 49.00p 49.00p 10637
22/09/2017 49.00p 49.00p 49.00p 49.00p 0
21/09/2017 49.00p 49.00p 49.00p 49.00p 0
20/09/2017 49.00p 49.00p 49.00p 49.00p 0
19/09/2017 49.00p 49.00p 49.00p 49.00p 0
18/09/2017 49.00p 49.00p 49.00p 49.00p 0
15/09/2017 49.00p 49.00p 49.00p 49.00p 10000
14/09/2017 49.00p 49.00p 49.00p 49.00p 100000
13/09/2017 49.00p 49.00p 49.00p 49.00p 0
12/09/2017 51.00p 51.00p 49.00p 49.00p 5862
11/09/2017 51.00p 51.00p 51.00p 51.00p 0
08/09/2017 51.00p 51.00p 51.00p 51.00p 0
07/09/2017 50.00p 51.00p 50.00p 51.00p 672
06/09/2017 49.00p 50.00p 49.00p 50.00p 0
05/09/2017 49.00p 49.00p 49.00p 49.00p 0
04/09/2017 49.00p 49.00p 49.00p 49.00p 0
01/09/2017 49.00p 49.00p 49.00p 49.00p 4916
31/08/2017 47.50p 49.00p 47.50p 49.00p 0
30/08/2017 47.50p 47.50p 47.50p 47.50p 0
29/08/2017 47.50p 47.50p 47.50p 47.50p 0
25/08/2017 47.50p 47.50p 47.50p 47.50p 1150
24/08/2017 47.50p 47.50p 47.50p 47.50p 0
23/08/2017 47.50p 47.50p 47.50p 47.50p 0
22/08/2017 47.50p 47.50p 47.50p 47.50p 15180
21/08/2017 47.50p 47.50p 47.50p 47.50p 0
18/08/2017 47.50p 47.50p 47.50p 47.50p 0
17/08/2017 47.50p 47.50p 47.50p 47.50p 0
16/08/2017 47.50p 47.50p 47.50p 47.50p 0
15/08/2017 47.50p 47.50p 47.50p 47.50p 3710
14/08/2017 47.50p 47.50p 47.50p 47.50p 13094
11/08/2017 47.50p 47.50p 47.50p 47.50p 0
10/08/2017 47.50p 47.50p 47.50p 47.50p 476
09/08/2017 47.50p 52.00p 47.50p 47.50p 360926
08/08/2017 53.00p 53.00p 52.00p 52.00p 0
07/08/2017 53.00p 53.00p 53.00p 53.00p 239377
04/08/2017 53.00p 53.00p 53.00p 53.00p 0
03/08/2017 53.00p 53.00p 53.00p 53.00p 892
02/08/2017 53.00p 53.00p 53.00p 53.00p 350
01/08/2017 53.00p 53.00p 53.00p 53.00p 5937
31/07/2017 53.00p 53.00p 53.00p 53.00p 3594
28/07/2017 53.00p 53.00p 53.00p 53.00p 4487
27/07/2017 53.00p 53.00p 53.00p 53.00p 0
26/07/2017 53.00p 53.00p 53.00p 53.00p 8333
25/07/2017 53.00p 53.00p 53.00p 53.00p 0
24/07/2017 53.00p 53.00p 53.00p 53.00p 1851
21/07/2017 53.00p 53.00p 53.00p 53.00p 0
20/07/2017 53.00p 53.00p 53.00p 53.00p 547
19/07/2017 53.00p 53.00p 53.00p 53.00p 197000
18/07/2017 53.00p 53.00p 53.00p 53.00p 0
17/07/2017 53.00p 53.00p 53.00p 53.00p 13475
14/07/2017 53.00p 53.00p 53.00p 53.00p 6570
13/07/2017 53.00p 53.00p 53.00p 53.00p 9467
12/07/2017 52.00p 53.00p 52.00p 53.00p 0
11/07/2017 52.00p 52.00p 52.00p 52.00p 1818
10/07/2017 52.00p 52.00p 50.50p 52.00p 0
07/07/2017 50.50p 50.50p 50.50p 50.50p 185
06/07/2017 52.50p 52.50p 50.50p 50.50p 6024042
05/07/2017 52.50p 52.50p 52.50p 52.50p 0
04/07/2017 53.00p 53.00p 52.50p 52.50p 7728
03/07/2017 53.00p 53.00p 53.00p 53.00p 500932
30/06/2017 53.00p 53.00p 53.00p 53.00p 2000000
29/06/2017 53.00p 53.00p 53.00p 53.00p 79958
28/06/2017 53.00p 53.00p 53.00p 53.00p 2000
27/06/2017 53.00p 53.00p 53.00p 53.00p 4068500
26/06/2017 53.00p 53.00p 53.00p 53.00p 8669
23/06/2017 53.00p 53.00p 53.00p 53.00p 1149
22/06/2017 52.50p 82.50p 52.50p 53.00p 0
21/06/2017 82.50p 82.50p 82.50p 82.50p 0
20/06/2017 82.50p 82.50p 82.50p 82.50p 0
19/06/2017 82.50p 82.50p 82.50p 82.50p 0
16/06/2017 82.50p 86.00p 80.00p 82.50p 20710
15/06/2017 82.50p 86.00p 80.00p 82.50p 28350
14/06/2017 82.50p 86.00p 79.00p 82.50p 107444
13/06/2017 82.50p 86.00p 82.50p 82.50p 22272
12/06/2017 82.50p 86.00p 82.50p 82.50p 15874
09/06/2017 82.50p 86.00p 80.00p 82.50p 1009566
08/06/2017 82.50p 82.50p 82.50p 82.50p 0
07/06/2017 82.50p 86.00p 82.50p 82.50p 1176
06/06/2017 82.50p 86.00p 80.08p 82.50p 1210
05/06/2017 81.50p 86.00p 81.50p 82.50p 42624
02/06/2017 81.50p 85.00p 81.50p 81.50p 79719
01/06/2017 78.50p 82.00p 78.50p 81.50p 41141
31/05/2017 78.50p 82.00p 78.50p 78.50p 69305
30/05/2017 78.50p 82.00p 78.50p 78.50p 666310
26/05/2017 78.50p 82.00p 78.50p 78.50p 6340
25/05/2017 76.50p 80.00p 76.50p 76.50p 51750
24/05/2017 76.50p 80.00p 76.50p 76.50p 6235
23/05/2017 76.50p 76.50p 74.00p 76.50p 2630
22/05/2017 76.50p 80.00p 76.50p 76.50p 5349
19/05/2017 76.50p 80.00p 74.00p 76.50p 5863
18/05/2017 76.50p 76.50p 74.00p 76.50p 1133
17/05/2017 76.50p 76.50p 76.50p 76.50p 0
16/05/2017 76.50p 80.00p 76.50p 76.50p 200
15/05/2017 76.50p 80.00p 76.50p 76.50p 2210
12/05/2017 76.50p 76.50p 76.50p 76.50p 0
11/05/2017 76.50p 76.50p 76.50p 76.50p 0
10/05/2017 76.50p 80.00p 76.50p 76.50p 492
09/05/2017 74.50p 78.00p 73.00p 73.00p 2154552
08/05/2017 74.50p 74.50p 74.50p 74.50p 0
05/05/2017 74.50p 78.00p 71.00p 74.50p 3308
04/05/2017 74.50p 78.00p 74.50p 74.50p 7777
03/05/2017 73.50p 74.50p 70.00p 74.50p 57605
02/05/2017 71.50p 74.95p 71.50p 71.50p 6000
28/04/2017 71.50p 74.95p 71.50p 71.50p 3000
27/04/2017 71.50p 74.95p 71.50p 71.50p 650
26/04/2017 71.50p 71.50p 68.00p 71.50p 5303
25/04/2017 71.50p 71.50p 68.00p 71.50p 1500
24/04/2017 71.50p 71.50p 71.50p 71.50p 0
21/04/2017 71.50p 74.95p 68.00p 71.50p 5983
20/04/2017 71.50p 71.50p 71.50p 71.50p 0
19/04/2017 71.50p 71.50p 68.00p 71.50p 1246
18/04/2017 71.50p 74.95p 71.50p 71.50p 933
13/04/2017 71.50p 74.95p 68.00p 71.50p 29420
12/04/2017 156.50p 159.89p 156.50p 156.50p 11286
11/04/2017 155.50p 160.00p 153.00p 160.00p 18047
10/04/2017 157.00p 160.00p 157.00p 157.00p 17549
07/04/2017 157.00p 160.00p 157.00p 157.00p 10526
06/04/2017 153.50p 161.00p 153.50p 157.00p 13011
05/04/2017 152.50p 153.50p 152.50p 153.50p 500000
04/04/2017 152.50p 152.50p 152.50p 152.50p 0
03/04/2017 152.50p 152.50p 152.50p 152.50p 0
31/03/2017 152.50p 155.00p 152.50p 152.50p 569
30/03/2017 152.50p 152.50p 152.50p 152.50p 0
29/03/2017 152.50p 152.50p 152.50p 152.50p 0
28/03/2017 152.50p 152.80p 152.50p 152.50p 31084
27/03/2017 152.50p 152.50p 152.50p 152.50p 0
24/03/2017 149.00p 152.50p 149.00p 152.50p 0
23/03/2017 149.00p 149.00p 149.00p 149.00p 0
22/03/2017 149.00p 149.00p 149.00p 149.00p 0
21/03/2017 148.00p 149.00p 148.00p 149.00p 0
20/03/2017 148.00p 148.00p 148.00p 148.00p 0
17/03/2017 148.00p 148.00p 148.00p 148.00p 0
16/03/2017 148.00p 148.00p 148.00p 148.00p 0
15/03/2017 148.00p 148.00p 148.00p 148.00p 0
14/03/2017 148.00p 148.00p 148.00p 148.00p 0
13/03/2017 148.00p 149.30p 148.00p 148.00p 50000
10/03/2017 148.00p 150.00p 148.00p 150.00p 140
09/03/2017 148.00p 148.00p 148.00p 148.00p 0
08/03/2017 148.00p 148.00p 148.00p 148.00p 0

*Close Price adjusted for both dividends and splits