Sherborne Investors Guernsey C Ltd (SIGC)

SIGC
🏛️ Vereinigtes Königreich →
44.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 60.50 60.50 60.50 59.50 0.0M
2023-12-28 60.50 60.50 58.50 59.50 0.0M
2023-12-27 60.00 60.00 60.00 60.00 0.0M
2023-12-22 60.25 60.25 60.25 60.25 0.0M
2023-12-21 59.25 59.25 59.25 59.25 0.0M
2023-12-20 59.50 59.50 58.00 59.25 0.0M
2023-12-19 58.50 58.50 57.00 58.00 0.0M
2023-12-18 56.00 56.00 56.00 57.25 0.0M
2023-12-15 56.00 56.00 56.00 57.25 0.0M
2023-12-14 57.25 57.25 57.25 57.25 0.0M
2023-12-13 57.50 58.00 57.50 57.25 0.0M
2023-12-12 57.50 57.50 57.50 56.75 0.0M
2023-12-11 56.75 55.50 55.50 56.75 0.0M
2023-12-08 55.00 55.00 55.00 55.00 0.0M
2023-12-07 55.00 55.00 55.00 55.00 7.6M
2023-12-06 54.50 54.50 54.50 55.00 0.0M
2023-12-05 55.25 55.25 55.25 54.75 0.1M
2023-12-04 54.75 54.75 54.75 54.75 0.0M
2023-12-01 54.00 55.00 54.00 54.25 0.2M
2023-11-30 54.50 54.50 54.50 54.50 0.0M
2023-11-29 53.50 53.50 53.50 55.25 0.0M
2023-11-28 55.25 55.25 55.25 55.25 0.0M
2023-11-27 55.25 55.25 55.25 55.25 0.0M
2023-11-24 54.00 54.00 54.00 55.25 0.0M
2023-11-23 55.25 55.25 55.25 55.25 0.0M
2023-11-22 55.25 55.25 55.25 55.25 0.0M
2023-11-21 54.00 54.00 54.00 55.25 0.0M
2023-11-20 54.50 54.50 54.00 55.25 0.0M
2023-11-17 54.50 54.50 54.25 55.75 0.0M
2023-11-16 54.50 54.50 54.50 55.75 0.0M
2023-11-15 54.50 54.50 54.50 55.75 0.0M
2023-11-14 54.00 54.00 54.00 55.25 0.0M
2023-11-13 54.00 54.00 54.00 55.25 0.0M
2023-11-10 55.25 55.25 55.25 55.25 0.0M
2023-11-09 55.25 55.25 55.25 55.25 0.0M
2023-11-08 55.25 55.25 55.25 55.25 0.0M
2023-11-07 55.25 55.25 55.25 55.25 0.0M
2023-11-06 54.75 54.75 54.75 54.75 0.0M
2023-11-03 55.25 55.25 55.25 55.25 0.0M
2023-11-02 55.25 55.25 55.25 55.25 0.0M
2023-11-01 55.25 55.25 55.25 55.25 0.0M
2023-10-31 55.25 55.25 55.25 55.25 0.0M
2023-10-30 55.25 55.25 55.25 55.25 0.0M
2023-10-27 55.25 55.25 55.25 55.25 0.0M
2023-10-26 55.25 55.25 55.25 55.25 0.0M
2023-10-25 55.00 55.00 55.00 55.75 0.1M
2023-10-24 55.00 55.00 55.00 56.25 0.0M
2023-10-23 57.50 57.50 55.00 56.25 0.0M
2023-10-20 55.00 55.00 55.00 56.25 0.0M
2023-10-19 56.25 56.25 56.25 56.25 0.0M
2023-10-18 56.25 56.25 56.25 56.25 6.0M
2023-10-17 56.25 56.25 56.25 56.25 0.0M
2023-10-16 56.25 56.25 56.25 56.25 0.0M
2023-10-13 57.00 57.00 55.00 56.25 0.0M
2023-10-12 56.25 56.25 56.25 56.25 0.0M
2023-10-11 55.00 55.00 55.00 56.25 0.0M
2023-10-10 56.00 57.00 56.00 56.25 0.0M
2023-10-09 56.00 56.00 56.00 56.75 0.0M
2023-10-06 56.00 56.00 56.00 56.75 0.4M
2023-10-05 56.00 56.00 56.00 56.75 0.0M
2023-10-04 56.25 56.25 56.25 56.25 0.0M
2023-10-03 57.25 57.25 57.25 57.25 0.0M
2023-10-02 57.25 57.25 57.25 57.25 0.0M
2023-09-29 57.25 57.25 57.25 57.25 0.0M
2023-09-28 56.00 56.00 56.00 57.25 0.0M
2023-09-27 57.00 57.00 57.00 57.25 0.0M
2023-09-26 58.25 58.25 58.25 58.25 0.0M
2023-09-25 58.00 58.00 57.00 58.25 0.0M
2023-09-22 59.25 59.25 59.25 59.25 0.0M
2023-09-21 59.25 59.25 59.25 59.25 0.0M
2023-09-20 58.00 58.00 58.00 59.25 0.0M
2023-09-19 58.00 58.50 58.00 59.00 0.0M
2023-09-18 58.50 58.50 58.50 59.75 0.0M
2023-09-15 58.50 58.50 58.50 59.75 0.0M
2023-09-14 58.50 58.50 58.50 59.75 0.0M
2023-09-13 59.75 59.75 59.75 59.75 0.0M
2023-09-12 59.00 59.00 59.00 60.25 0.0M
2023-09-11 60.25 60.25 60.25 60.25 0.0M
2023-09-08 59.00 59.00 59.00 60.25 0.0M
2023-09-07 59.00 59.00 59.00 60.25 0.0M
2023-09-06 59.00 59.00 59.00 59.00 0.0M
2023-09-05 60.25 60.25 60.25 60.25 0.0M
2023-09-04 59.50 59.50 59.50 60.50 0.5M
2023-09-01 59.00 59.00 59.00 59.75 0.0M
2023-08-31 60.25 60.25 60.25 60.25 0.0M
2023-08-30 60.25 60.25 60.25 60.25 0.0M
2023-08-29 60.25 60.25 60.25 60.25 0.0M
2023-08-25 59.00 59.00 59.00 60.25 0.0M
2023-08-24 60.00 60.00 60.00 60.00 0.0M
2023-08-23 60.00 60.00 60.00 59.50 0.0M
2023-08-22 60.25 60.25 60.25 60.25 0.0M
2023-08-21 59.50 59.50 59.50 60.25 0.0M
2023-08-18 59.75 59.75 59.75 59.75 0.0M
2023-08-17 59.50 59.50 59.50 59.75 0.0M
2023-08-16 59.75 59.75 59.75 59.75 0.0M
2023-08-15 59.50 59.50 59.50 59.75 0.0M
2023-08-14 59.75 59.75 59.75 59.75 0.0M
2023-08-11 59.50 59.65 59.50 59.75 0.2M
2023-08-10 59.75 59.75 59.75 59.75 0.0M
2023-08-09 59.50 59.50 59.50 59.50 0.1M
2023-08-08 59.25 59.25 59.25 59.25 0.0M
2023-08-07 59.00 59.00 59.00 59.25 0.1M
2023-08-04 60.00 60.00 60.00 59.00 1.0M
2023-08-03 59.25 59.25 59.25 59.25 0.0M
2023-08-02 58.00 60.00 58.00 59.00 1.0M
2023-08-01 59.00 59.00 59.00 59.00 0.0M
2023-07-31 59.00 59.00 59.00 59.00 0.0M
2023-07-28 59.00 59.00 59.00 59.00 0.0M
2023-07-27 59.00 59.00 59.00 59.00 0.0M
2023-07-26 60.00 60.00 60.00 59.00 1.0M
2023-07-25 58.00 58.00 58.00 59.00 0.0M
2023-07-24 59.25 59.25 59.25 59.25 0.0M
2023-07-21 58.00 60.00 58.00 59.00 1.0M
2023-07-20 59.25 59.25 59.25 59.25 2.2M
2023-07-19 58.00 58.00 58.00 59.25 0.0M
2023-07-18 59.25 59.25 59.25 59.25 0.0M
2023-07-17 59.25 59.25 59.25 59.25 0.0M
2023-07-14 58.00 58.00 58.00 59.25 0.0M
2023-07-13 58.50 60.00 58.50 58.50 1.3M
2023-07-12 58.00 58.50 58.00 59.25 0.1M
2023-07-11 59.25 59.25 59.25 59.25 0.0M
2023-07-10 59.25 59.25 59.25 59.25 0.0M
2023-07-07 59.50 59.50 58.00 59.25 0.3M
2023-07-06 59.50 59.50 59.50 59.50 0.0M
2023-07-05 58.00 58.00 58.00 59.25 0.0M
2023-07-04 60.50 60.50 58.00 59.25 0.0M
2023-07-03 59.00 59.00 59.00 59.25 0.1M
2023-06-30 59.25 59.25 59.25 59.25 0.0M
2023-06-29 60.00 60.00 60.00 59.25 0.3M
2023-06-28 58.50 58.75 58.50 59.50 0.4M
2023-06-27 58.50 58.50 58.50 59.50 0.1M
2023-06-26 59.50 59.50 59.50 59.50 0.0M
2023-06-23 58.50 58.50 58.50 59.50 0.1M
2023-06-22 58.50 58.50 58.50 59.50 0.1M
2023-06-21 58.50 59.50 58.50 59.50 0.2M
2023-06-20 60.50 60.50 60.50 59.50 0.0M
2023-06-19 59.50 59.50 59.50 59.50 0.0M
2023-06-16 59.50 59.50 59.50 59.50 0.1M
2023-06-15 58.75 60.50 58.75 59.50 1.0M
2023-06-14 59.00 59.00 58.00 58.75 0.3M
2023-06-13 58.00 58.00 57.00 57.50 0.1M
2023-06-12 56.50 57.50 56.25 57.00 1.4M
2023-06-09 55.75 55.75 55.75 55.75 0.0M
2023-06-08 55.00 55.00 55.00 55.25 0.0M
2023-06-07 53.50 55.00 53.50 53.50 0.7M
2023-06-06 54.00 54.00 54.00 54.00 0.0M
2023-06-05 55.00 55.00 55.00 54.00 0.0M
2023-06-02 53.00 53.00 53.00 54.00 0.2M
2023-06-01 54.00 54.00 53.00 54.00 0.3M
2023-05-31 53.00 54.00 53.00 54.00 0.1M
2023-05-30 51.00 52.00 51.00 52.50 0.1M
2023-05-26 52.00 52.00 52.00 52.00 0.0M
2023-05-25 52.00 52.00 52.00 52.00 0.0M
2023-05-24 52.00 52.00 52.00 52.00 0.0M
2023-05-23 51.00 51.00 51.00 52.00 0.2M
2023-05-22 52.00 52.00 51.50 52.25 0.0M
2023-05-19 52.50 52.50 52.50 52.50 0.0M
2023-05-18 52.50 53.25 51.50 51.50 3.9M
2023-05-17 50.00 50.00 50.00 51.00 0.0M
2023-05-16 51.00 51.00 51.00 51.00 0.0M
2023-05-15 52.00 52.00 51.00 51.00 0.0M
2023-05-12 53.00 53.00 53.00 53.00 0.0M
2023-05-11 53.50 53.50 53.50 53.50 0.0M
2023-05-10 53.50 53.50 53.50 53.50 0.0M
2023-05-09 53.50 53.50 53.50 53.50 0.0M
2023-05-05 53.50 53.50 53.50 53.50 0.0M
2023-05-04 52.50 52.50 52.50 53.50 0.0M
2023-05-03 52.50 52.50 52.50 53.50 0.0M
2023-05-02 53.50 53.50 53.50 53.50 0.0M
2023-04-28 52.50 52.50 52.50 53.50 0.0M
2023-04-27 53.50 53.55 53.50 53.50 7.0M
2023-04-26 52.50 52.50 52.50 53.50 0.0M
2023-04-25 53.50 53.50 53.50 53.50 0.0M
2023-04-24 53.50 53.50 53.50 53.50 0.0M
2023-04-21 53.50 53.50 53.50 53.50 0.0M
2023-04-20 52.50 52.50 52.50 53.50 0.0M
2023-04-19 53.50 53.50 53.50 53.50 0.0M
2023-04-18 53.50 53.50 53.50 53.50 0.0M
2023-04-17 53.50 53.50 53.50 53.50 0.0M
2023-04-14 52.50 52.50 52.50 53.50 0.0M
2023-04-13 54.50 54.50 54.50 53.75 0.0M
2023-04-12 53.75 53.75 53.75 53.75 0.0M
2023-04-11 53.50 53.50 53.50 53.50 0.0M
2023-04-06 53.50 53.50 53.50 53.50 0.0M
2023-04-05 53.75 53.75 53.75 53.75 0.0M
2023-04-04 53.50 53.50 53.50 53.50 0.0M
2023-04-03 53.50 53.61 53.50 53.50 1.1M
2023-03-31 52.50 53.61 52.50 52.50 3.2M
2023-03-30 53.50 53.50 53.50 53.50 0.0M
2023-03-29 52.50 52.50 52.50 53.50 0.0M
2023-03-28 53.50 53.50 53.50 53.50 0.0M
2023-03-27 52.50 53.00 52.50 53.50 0.0M
2023-03-24 53.50 53.50 53.50 53.50 0.0M
2023-03-23 53.50 53.50 53.50 53.50 0.0M
2023-03-22 53.75 53.75 53.75 53.75 0.0M
2023-03-21 53.50 53.50 53.50 53.50 0.0M
2023-03-20 54.50 54.50 53.50 53.50 0.1M
2023-03-17 55.00 55.11 54.50 55.50 4.9M
2023-03-16 54.50 54.55 54.50 55.50 0.1M
2023-03-15 54.50 54.50 54.50 55.50 0.0M
2023-03-14 54.50 54.55 54.50 55.50 43.4M
2023-03-13 54.50 54.50 54.50 55.50 0.0M
2023-03-10 55.00 55.06 55.00 55.50 0.0M
2023-03-09 55.50 55.50 55.50 55.50 0.0M
2023-03-08 55.00 55.06 55.00 55.50 0.0M
2023-03-07 55.00 56.50 55.00 55.50 0.0M
2023-03-06 54.50 54.50 54.50 55.50 0.0M
2023-03-03 56.50 56.50 56.50 55.50 0.0M
2023-03-02 54.50 54.50 54.50 54.50 0.0M
2023-03-01 55.50 55.50 55.50 55.50 0.0M
2023-02-28 54.50 54.50 54.50 55.50 0.0M
2023-02-27 56.50 56.50 56.50 56.50 0.0M
2023-02-24 54.50 56.50 54.50 55.50 0.0M
2023-02-23 55.50 55.50 55.50 55.50 0.0M
2023-02-22 56.50 56.50 56.50 55.50 0.0M
2023-02-21 55.50 55.50 55.50 55.50 0.0M
2023-02-20 55.50 55.50 55.50 55.50 0.0M
2023-02-17 55.00 55.00 55.00 55.50 0.1M
2023-02-16 54.00 54.00 54.00 54.00 0.0M
2023-02-15 55.00 55.00 55.00 54.00 0.0M
2023-02-14 54.00 54.00 54.00 54.00 0.0M
2023-02-13 54.00 54.00 54.00 54.00 0.0M
2023-02-10 54.00 54.00 54.00 54.00 0.0M
2023-02-09 55.00 55.00 55.00 54.00 0.0M
2023-02-08 55.00 55.00 55.00 54.00 0.0M
2023-02-07 54.00 54.00 54.00 54.00 0.0M
2023-02-06 54.00 54.00 54.00 54.00 0.0M
2023-02-03 54.00 54.00 54.00 54.00 0.0M
2023-02-02 55.00 55.00 55.00 54.00 0.0M
2023-02-01 55.00 55.00 55.00 54.00 0.0M
2023-01-31 54.00 54.00 54.00 54.00 0.0M
2023-01-30 54.00 54.00 54.00 54.00 0.0M
2023-01-27 51.50 54.50 51.50 54.00 61.6M
2023-01-26 52.00 52.00 52.00 51.25 0.0M
2023-01-25 50.00 51.50 50.00 50.75 2.0M
2023-01-24 50.30 50.30 50.30 49.65 0.0M
2023-01-23 49.20 49.20 49.20 49.40 0.0M
2023-01-20 49.20 49.20 49.20 50.10 0.0M
2023-01-19 50.10 50.10 50.10 50.10 0.0M
2023-01-18 51.00 51.00 51.00 50.10 0.0M
2023-01-17 49.20 49.20 49.20 49.20 0.0M
2023-01-16 49.20 49.20 49.20 49.85 0.0M
2023-01-13 49.50 49.50 49.50 50.10 0.0M
2023-01-12 50.00 50.00 49.80 50.10 0.0M
2023-01-11 47.80 47.80 47.80 48.90 0.1M
2023-01-10 48.90 48.90 48.90 48.90 0.0M
2023-01-09 48.90 48.90 48.90 48.90 0.0M
2023-01-06 48.90 48.90 48.90 48.90 0.0M
2023-01-05 49.00 49.00 49.00 49.00 0.0M
2023-01-04 47.80 47.80 47.80 49.00 0.0M
2023-01-03 49.20 49.40 49.20 48.90 0.0M