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
08/01/2014 95.00p 95.00p 95.00p 95.00p 2000000
07/01/2014 95.00p 97.00p 95.00p 95.00p 5144
06/01/2014 95.00p 95.00p 95.00p 95.00p 7189
03/01/2014 95.00p 95.00p 95.00p 95.00p 9507
02/01/2014 95.00p 95.00p 95.00p 95.00p 23460
31/12/2013 95.00p 95.00p 95.00p 95.00p 0
30/12/2013 95.00p 95.00p 95.00p 95.00p 11218
27/12/2013 95.00p 95.00p 93.50p 95.00p 0
24/12/2013 95.00p 95.00p 93.50p 95.00p 0
23/12/2013 95.00p 95.00p 93.50p 95.00p 0
20/12/2013 95.00p 95.00p 93.50p 95.00p 0
19/12/2013 95.00p 95.00p 93.50p 95.00p 0
18/12/2013 95.00p 95.00p 93.50p 95.00p 0
17/12/2013 95.00p 95.00p 93.50p 95.00p 0
16/12/2013 95.00p 95.00p 93.50p 95.00p 0
13/12/2013 95.00p 95.00p 93.50p 95.00p 1684
12/12/2013 95.50p 97.00p 94.50p 95.00p 0
11/12/2013 94.50p 97.00p 94.50p 95.50p 108020
10/12/2013 92.50p 113.00p 91.00p 94.50p 0
09/12/2013 92.50p 113.00p 91.00p 92.50p 0
06/12/2013 92.50p 113.00p 91.00p 92.50p 0
05/12/2013 92.50p 113.00p 91.00p 92.50p 0
04/12/2013 92.50p 113.00p 91.00p 92.50p 0
03/12/2013 92.50p 113.00p 91.00p 92.50p 0
02/12/2013 92.50p 113.00p 91.00p 92.50p 0
29/11/2013 92.50p 113.00p 91.00p 92.50p 0
28/11/2013 92.50p 113.00p 91.00p 92.50p 0
27/11/2013 91.00p 113.00p 91.00p 92.50p 0
26/11/2013 111.00p 113.00p 111.00p 111.00p 1517
25/11/2013 111.00p 113.00p 111.00p 111.00p 2673
22/11/2013 112.50p 115.00p 111.00p 111.00p 217
21/11/2013 113.50p 113.50p 111.00p 112.50p 44677
20/11/2013 115.00p 115.00p 113.00p 113.50p 80000
19/11/2013 115.00p 118.00p 115.00p 115.00p 101684
18/11/2013 115.00p 118.00p 113.00p 115.00p 0
15/11/2013 115.00p 118.00p 113.00p 115.00p 0
14/11/2013 115.00p 118.00p 113.00p 115.00p 1022446
13/11/2013 115.00p 116.00p 105.50p 115.00p 0
12/11/2013 106.50p 107.00p 105.50p 106.50p 0
11/11/2013 106.50p 107.00p 105.50p 106.50p 0
08/11/2013 105.50p 107.00p 105.50p 106.50p 20000
07/11/2013 104.50p 107.00p 104.50p 105.50p 10000
06/11/2013 104.50p 104.50p 104.50p 104.50p 0
05/11/2013 104.50p 104.50p 104.50p 104.50p 0
04/11/2013 104.50p 104.50p 104.50p 104.50p 0
01/11/2013 104.50p 104.50p 104.50p 104.50p 0
31/10/2013 104.50p 104.50p 104.50p 104.50p 0
30/10/2013 104.50p 104.50p 104.50p 104.50p 0
29/10/2013 104.50p 104.50p 104.50p 104.50p 0
28/10/2013 104.50p 104.50p 104.50p 104.50p 0
25/10/2013 104.50p 104.50p 104.50p 104.50p 5000
24/10/2013 104.50p 104.50p 104.50p 104.50p 0
23/10/2013 104.50p 104.50p 104.50p 104.50p 1105824
22/10/2013 104.50p 104.50p 103.00p 104.50p 0
21/10/2013 104.50p 104.50p 103.00p 104.50p 0
18/10/2013 104.50p 104.50p 103.00p 104.50p 275799
17/10/2013 104.50p 104.50p 103.00p 104.50p 550000
16/10/2013 104.50p 105.50p 103.50p 104.50p 0
15/10/2013 103.50p 105.50p 103.50p 104.50p 9467
14/10/2013 103.50p 105.50p 103.50p 103.50p 0
11/10/2013 103.50p 105.50p 103.50p 103.50p 0
10/10/2013 103.50p 105.50p 103.50p 103.50p 0
09/10/2013 103.50p 105.50p 103.50p 103.50p 0
08/10/2013 103.50p 105.50p 103.50p 103.50p 0
07/10/2013 103.50p 105.50p 103.50p 103.50p 0
04/10/2013 103.50p 105.50p 103.50p 103.50p 0
03/10/2013 103.50p 105.50p 103.50p 103.50p 12180
02/10/2013 103.50p 103.50p 102.50p 103.50p 450000
01/10/2013 104.50p 104.50p 102.00p 103.50p 829349
30/09/2013 104.50p 104.50p 102.00p 104.50p 0
27/09/2013 104.50p 104.50p 102.00p 104.50p 0
26/09/2013 104.50p 104.50p 102.00p 104.50p 0
25/09/2013 104.50p 104.50p 102.00p 104.50p 0
24/09/2013 104.50p 104.50p 102.00p 104.50p 0
23/09/2013 104.50p 104.50p 102.00p 104.50p 0
20/09/2013 104.50p 104.50p 102.00p 104.50p 0
19/09/2013 104.50p 104.50p 102.00p 104.50p 0
18/09/2013 104.50p 104.50p 102.00p 104.50p 14130
17/09/2013 104.50p 106.00p 104.50p 104.50p 0
16/09/2013 104.50p 106.00p 104.50p 104.50p 0
13/09/2013 104.50p 106.00p 104.50p 104.50p 0
12/09/2013 104.50p 106.00p 104.50p 104.50p 0
11/09/2013 104.50p 106.00p 104.50p 104.50p 0
10/09/2013 104.50p 106.00p 104.50p 104.50p 418
09/09/2013 104.50p 105.00p 104.50p 104.50p 100000
06/09/2013 104.50p 104.50p 103.00p 104.50p 0
05/09/2013 104.50p 104.50p 103.00p 104.50p 0
04/09/2013 104.50p 104.50p 103.00p 104.50p 0
03/09/2013 104.50p 104.50p 103.00p 104.50p 0
02/09/2013 104.50p 104.50p 103.00p 104.50p 0
30/08/2013 104.50p 104.50p 103.00p 104.50p 0
29/08/2013 104.50p 104.50p 103.00p 104.50p 0
28/08/2013 104.50p 104.50p 103.00p 104.50p 0
27/08/2013 104.50p 104.50p 103.00p 104.50p 0
23/08/2013 104.50p 104.50p 103.00p 104.50p 13431
22/08/2013 104.50p 104.50p 102.00p 104.50p 0
21/08/2013 104.50p 104.50p 102.00p 104.50p 0
20/08/2013 104.50p 104.50p 102.00p 104.50p 0
19/08/2013 104.50p 104.50p 102.00p 104.50p 0
16/08/2013 104.50p 104.50p 102.00p 104.50p 0
15/08/2013 104.50p 104.50p 102.00p 104.50p 130537
14/08/2013 104.50p 105.00p 104.00p 104.50p 0
13/08/2013 104.50p 105.00p 104.00p 104.50p 0
12/08/2013 104.50p 105.00p 104.00p 104.50p 0
09/08/2013 104.50p 105.00p 104.00p 104.50p 0
08/08/2013 104.50p 105.00p 104.00p 104.50p 0
07/08/2013 104.50p 105.00p 104.00p 104.50p 0
06/08/2013 104.50p 105.00p 104.00p 104.50p 0
05/08/2013 104.50p 105.00p 104.00p 104.50p 0
02/08/2013 104.50p 105.00p 104.00p 104.50p 0
01/08/2013 104.50p 105.00p 104.00p 104.50p 0
31/07/2013 104.50p 105.00p 104.00p 104.50p 0
30/07/2013 104.50p 105.00p 104.00p 104.50p 0
29/07/2013 104.50p 105.00p 104.00p 104.50p 0
26/07/2013 104.50p 105.00p 104.00p 104.50p 0
25/07/2013 104.50p 105.00p 104.00p 104.50p 0
24/07/2013 104.50p 105.00p 104.00p 104.50p 0
23/07/2013 104.50p 105.00p 104.00p 104.50p 0
22/07/2013 104.50p 105.00p 104.00p 104.50p 0
19/07/2013 104.50p 105.00p 104.00p 104.50p 0
18/07/2013 104.50p 105.00p 104.00p 104.50p 0
17/07/2013 104.50p 105.00p 104.00p 104.50p 0
16/07/2013 104.50p 105.00p 104.00p 104.50p 0
15/07/2013 104.50p 105.00p 104.00p 104.50p 104500
12/07/2013 103.50p 104.00p 102.50p 103.50p 0
11/07/2013 103.50p 104.00p 102.50p 103.50p 0
10/07/2013 103.50p 104.00p 102.50p 103.50p 0
09/07/2013 102.50p 104.00p 102.50p 103.50p 4802
08/07/2013 102.50p 102.50p 101.00p 102.50p 13580
05/07/2013 102.50p 102.50p 101.00p 102.50p 0
04/07/2013 102.50p 102.50p 101.00p 102.50p 0
03/07/2013 102.50p 105.50p 102.50p 102.50p 0
02/07/2013 102.50p 105.50p 102.50p 102.50p 0
01/07/2013 102.50p 105.50p 102.50p 102.50p 0
28/06/2013 102.50p 105.50p 102.50p 102.50p 0
27/06/2013 102.50p 105.50p 102.50p 102.50p 0
26/06/2013 102.50p 105.50p 102.50p 102.50p 0
25/06/2013 102.50p 105.50p 102.50p 102.50p 0
24/06/2013 103.50p 105.50p 102.50p 103.50p 0
21/06/2013 103.50p 105.50p 103.50p 103.50p 0
20/06/2013 103.50p 105.50p 103.50p 103.50p 0
19/06/2013 103.50p 105.50p 103.50p 103.50p 0
18/06/2013 103.50p 105.50p 103.50p 103.50p 0
17/06/2013 103.50p 105.50p 103.50p 103.50p 0
14/06/2013 103.50p 105.50p 103.50p 103.50p 0
13/06/2013 104.50p 105.50p 103.50p 103.50p 0
12/06/2013 104.50p 105.50p 104.50p 104.50p 0
11/06/2013 104.50p 105.50p 104.50p 104.50p 0
10/06/2013 104.50p 105.50p 104.50p 104.50p 0
07/06/2013 104.50p 105.50p 104.50p 104.50p 0
06/06/2013 104.50p 105.50p 104.50p 104.50p 0
05/06/2013 104.50p 105.50p 104.50p 104.50p 0
04/06/2013 104.50p 105.50p 104.50p 104.50p 0
03/06/2013 104.50p 105.50p 104.50p 104.50p 0
31/05/2013 104.50p 105.50p 104.50p 104.50p 0
30/05/2013 104.50p 105.50p 104.50p 104.50p 0
29/05/2013 105.50p 105.50p 104.50p 104.50p 0
28/05/2013 105.50p 105.50p 104.50p 105.50p 0
24/05/2013 105.50p 105.50p 104.50p 105.50p 0
23/05/2013 105.50p 105.50p 104.50p 105.50p 0
22/05/2013 105.50p 105.50p 104.50p 105.50p 0
21/05/2013 105.50p 105.50p 104.50p 105.50p 0
20/05/2013 104.50p 105.50p 104.50p 105.50p 0
17/05/2013 104.50p 105.00p 104.50p 104.50p 150000
16/05/2013 103.50p 105.00p 102.50p 103.50p 0
15/05/2013 103.50p 105.00p 102.50p 103.50p 0
14/05/2013 103.50p 105.00p 102.50p 103.50p 0
13/05/2013 103.50p 105.00p 102.50p 103.50p 0
10/05/2013 103.50p 105.00p 102.50p 103.50p 23500
09/05/2013 102.50p 102.50p 102.00p 102.50p 297930
08/05/2013 102.50p 102.50p 102.50p 102.50p 0
07/05/2013 102.50p 102.50p 102.50p 102.50p 0
03/05/2013 102.50p 102.50p 102.50p 102.50p 0
02/05/2013 102.50p 102.50p 102.50p 102.50p 219630
01/05/2013 102.50p 102.50p 102.00p 102.50p 178470
30/04/2013 102.50p 102.50p 100.50p 102.50p 0
29/04/2013 102.50p 102.50p 100.50p 102.50p 7000
26/04/2013 102.50p 103.00p 102.00p 102.50p 916233
25/04/2013 102.50p 102.50p 101.50p 102.50p 0
24/04/2013 101.50p 102.50p 101.50p 102.50p 30000
23/04/2013 101.50p 101.50p 99.00p 101.50p 0
22/04/2013 101.50p 101.50p 99.00p 101.50p 0
19/04/2013 101.50p 101.50p 99.00p 101.50p 0
18/04/2013 101.50p 101.50p 99.00p 101.50p 0
17/04/2013 101.50p 101.50p 99.00p 101.50p 0
16/04/2013 101.50p 101.50p 99.00p 101.50p 0
15/04/2013 101.50p 101.50p 99.00p 101.50p 200000
12/04/2013 101.50p 104.00p 101.50p 101.50p 0
11/04/2013 101.50p 104.00p 101.50p 101.50p 6238
10/04/2013 101.00p 101.50p 99.00p 101.50p 100000
09/04/2013 101.00p 104.50p 100.50p 101.00p 0
08/04/2013 101.00p 104.50p 100.50p 101.00p 0
05/04/2013 101.00p 104.50p 100.50p 101.00p 0
04/04/2013 101.00p 104.50p 100.50p 101.00p 0
03/04/2013 101.00p 104.50p 100.50p 101.00p 0
02/04/2013 100.50p 104.50p 100.50p 100.50p 0
28/03/2013 100.50p 104.50p 100.50p 100.50p 0
27/03/2013 102.50p 104.50p 100.50p 100.50p 0
26/03/2013 102.50p 104.50p 102.50p 102.50p 0
25/03/2013 104.50p 104.50p 102.50p 102.50p 0

*Close Price adjusted for both dividends and splits