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
2024-12-31 48.90 48.90 48.90 48.90 0.0M
2024-12-30 48.90 48.90 48.90 48.90 0.0M
2024-12-27 50.25 50.25 50.25 50.25 0.0M
2024-12-24 50.25 50.25 50.25 50.25 0.0M
2024-12-23 51.25 50.00 50.00 51.25 0.0M
2024-12-20 51.00 51.00 51.00 50.50 0.0M
2024-12-19 52.75 52.75 52.75 52.75 0.0M
2024-12-18 52.75 52.75 52.75 52.75 0.0M
2024-12-17 52.75 52.75 52.75 52.75 0.0M
2024-12-16 52.75 52.75 52.75 52.75 0.0M
2024-12-13 51.50 51.50 51.50 52.75 0.0M
2024-12-12 51.50 51.50 51.50 52.75 0.0M
2024-12-11 52.75 52.75 52.75 52.75 0.0M
2024-12-10 52.75 52.75 52.75 52.75 0.0M
2024-12-09 52.75 52.75 52.75 52.75 0.0M
2024-12-06 52.00 52.00 52.00 52.00 0.0M
2024-12-05 52.00 52.00 52.00 52.00 0.0M
2024-12-04 52.25 52.25 52.25 52.25 0.0M
2024-12-03 52.75 52.75 52.75 52.75 0.0M
2024-12-02 52.00 51.50 51.50 52.00 0.0M
2024-11-29 52.00 51.50 51.50 52.00 0.0M
2024-11-28 52.00 52.00 52.00 52.00 0.0M
2024-11-27 52.25 52.25 52.25 52.25 0.0M
2024-11-26 52.25 52.25 52.25 52.25 0.0M
2024-11-25 52.50 52.50 52.50 52.50 0.0M
2024-11-22 53.25 53.25 53.25 53.25 0.0M
2024-11-21 52.00 52.00 52.00 53.25 0.0M
2024-11-20 52.75 52.75 52.75 52.75 0.0M
2024-11-19 53.25 52.00 52.00 53.25 0.0M
2024-11-18 53.25 53.25 53.25 53.25 0.0M
2024-11-15 52.50 52.50 52.50 52.50 0.0M
2024-11-14 52.75 52.10 52.10 52.75 0.0M
2024-11-13 53.25 53.25 53.25 53.25 0.0M
2024-11-12 53.25 52.00 52.00 53.25 0.0M
2024-11-11 53.00 53.00 53.00 53.25 0.0M
2024-11-08 53.00 53.50 52.00 53.25 0.7M
2024-11-07 52.00 52.00 51.50 53.25 0.1M
2024-11-06 51.50 51.50 51.00 51.50 0.1M
2024-11-05 50.75 50.00 50.00 50.75 12.2M
2024-11-04 50.45 50.00 50.00 50.45 10.0M
2024-11-01 50.45 49.50 49.50 50.45 0.2M
2024-10-31 50.45 50.45 50.45 50.45 0.0M
2024-10-30 50.45 49.80 49.80 50.45 1.6M
2024-10-29 50.45 50.45 50.45 50.45 0.0M
2024-10-28 50.45 50.45 50.45 50.45 0.0M
2024-10-25 50.45 50.45 50.45 50.45 0.0M
2024-10-24 50.45 50.45 50.45 50.45 0.0M
2024-10-23 50.45 50.45 50.45 50.45 0.0M
2024-10-22 50.45 50.45 50.45 50.45 0.0M
2024-10-21 50.45 50.45 50.45 50.45 0.0M
2024-10-18 50.45 50.45 50.45 50.45 0.0M
2024-10-17 50.45 50.45 50.45 50.45 0.0M
2024-10-16 50.45 50.45 50.45 50.45 0.0M
2024-10-15 50.45 51.48 51.48 50.45 0.0M
2024-10-14 50.45 51.48 51.48 50.45 0.0M
2024-10-11 50.45 50.45 50.45 50.45 0.0M
2024-10-10 50.45 50.45 50.45 50.45 0.0M
2024-10-09 50.45 50.45 50.45 50.45 0.0M
2024-10-08 49.40 49.40 49.40 50.45 0.0M
2024-10-07 50.45 50.45 50.45 50.45 0.0M
2024-10-04 50.45 50.45 50.45 50.45 0.0M
2024-10-03 50.45 50.45 50.45 50.45 0.0M
2024-10-02 50.45 50.45 50.45 50.45 0.0M
2024-10-01 50.45 49.50 49.50 50.45 1.3M
2024-09-30 51.25 52.48 52.48 51.25 0.0M
2024-09-27 51.25 51.25 51.25 51.25 0.0M
2024-09-26 51.25 51.25 51.25 51.25 0.0M
2024-09-25 51.25 51.25 51.25 51.25 0.0M
2024-09-24 51.25 51.25 50.00 51.25 0.3M
2024-09-23 51.25 51.25 51.25 51.25 0.0M
2024-09-20 51.25 51.25 51.25 51.25 0.0M
2024-09-19 50.80 49.60 49.60 50.80 0.0M
2024-09-18 50.80 52.00 50.00 50.80 0.3M
2024-09-17 50.00 50.00 50.00 51.00 0.0M
2024-09-16 49.00 49.00 49.00 49.00 0.0M
2024-09-13 49.00 49.00 49.00 49.00 0.0M
2024-09-12 49.00 49.00 49.00 49.00 0.0M
2024-09-11 50.35 50.00 50.00 50.35 0.4M
2024-09-10 50.35 49.20 49.20 50.35 0.0M
2024-09-09 50.35 50.35 50.35 50.35 0.0M
2024-09-06 50.35 50.35 50.35 50.35 0.0M
2024-09-05 50.35 50.35 50.35 50.35 0.0M
2024-09-04 50.35 49.30 49.30 50.35 0.0M
2024-09-03 50.35 50.35 50.35 50.35 0.0M
2024-09-02 50.35 50.00 49.50 50.35 0.6M
2024-08-30 50.35 49.50 49.50 50.35 1.3M
2024-08-29 50.35 50.35 50.35 50.35 0.0M
2024-08-28 50.35 50.35 50.35 50.35 0.0M
2024-08-27 50.35 50.35 50.35 50.35 0.0M
2024-08-23 50.35 49.20 49.20 50.35 0.0M
2024-08-22 50.35 50.35 50.35 50.35 0.0M
2024-08-21 50.35 50.35 50.35 50.35 0.0M
2024-08-20 49.90 49.90 49.90 49.90 0.0M
2024-08-19 48.70 48.70 48.70 48.70 0.0M
2024-08-16 48.60 48.60 48.60 48.60 0.0M
2024-08-15 48.00 48.00 48.00 48.00 0.0M
2024-08-14 47.30 47.30 47.30 47.30 0.0M
2024-08-13 47.00 47.00 47.00 47.00 0.0M
2024-08-12 46.40 46.40 46.40 46.40 0.0M
2024-08-09 46.00 46.00 46.00 46.00 0.0M
2024-08-08 46.00 46.00 46.00 46.00 0.0M
2024-08-07 45.00 45.60 45.00 46.00 0.2M
2024-08-06 45.00 45.00 45.00 45.00 0.0M
2024-08-05 46.00 46.25 45.00 46.00 0.1M
2024-08-02 48.00 48.00 46.00 47.00 0.0M
2024-08-01 48.00 50.00 48.00 48.00 0.0M
2024-07-31 48.00 48.00 48.00 48.00 0.0M
2024-07-30 48.00 48.00 47.50 48.00 0.0M
2024-07-29 48.00 48.00 48.00 48.00 0.0M
2024-07-26 47.00 47.00 47.00 47.00 0.0M
2024-07-25 47.00 47.00 47.00 47.00 0.0M
2024-07-24 46.00 45.25 45.25 46.00 0.0M
2024-07-23 47.00 47.00 47.00 47.00 0.0M
2024-07-22 48.00 48.00 46.20 47.00 0.0M
2024-07-19 47.50 47.50 47.50 47.50 0.0M
2024-07-18 46.00 46.00 46.00 47.00 0.0M
2024-07-17 46.00 46.00 46.00 47.00 10.5M
2024-07-16 47.00 47.00 47.00 47.00 0.0M
2024-07-15 47.00 46.00 46.00 47.00 0.2M
2024-07-12 47.00 47.00 47.00 47.00 0.0M
2024-07-11 47.00 47.00 47.00 47.00 0.0M
2024-07-10 47.00 46.50 46.50 46.50 0.0M
2024-07-09 47.00 47.00 46.00 46.50 0.5M
2024-07-08 47.25 47.25 47.25 48.40 0.0M
2024-07-05 46.80 48.00 48.00 48.00 0.0M
2024-07-04 46.80 48.00 48.00 48.00 0.0M
2024-07-03 46.80 48.00 48.00 48.00 0.0M
2024-07-02 46.80 48.00 48.00 48.00 0.0M
2024-07-01 46.80 46.80 46.80 48.40 0.0M
2024-06-28 47.80 47.80 47.80 47.80 0.0M
2024-06-27 48.40 48.40 47.40 47.40 0.1M
2024-06-26 49.60 49.60 48.40 48.40 0.0M
2024-06-25 49.60 49.60 49.60 50.80 0.0M
2024-06-24 49.60 49.60 49.60 49.60 0.0M
2024-06-23 50.50 50.80 50.80 50.80 0.0M
2024-06-21 50.50 50.80 50.80 50.80 0.0M
2024-06-20 50.50 50.80 50.80 50.80 0.0M
2024-06-19 50.50 50.50 50.50 50.80 0.0M
2024-06-18 53.00 51.75 51.75 51.75 0.0M
2024-06-17 53.00 51.75 51.75 51.75 0.0M
2024-06-15 53.00 51.75 51.75 51.75 0.0M
2024-06-14 53.00 53.00 51.75 51.75 0.0M
2024-06-13 50.50 51.75 51.75 51.75 0.0M
2024-06-12 50.50 50.50 50.50 51.50 0.0M
2024-06-11 50.50 51.25 51.25 51.25 0.0M
2024-06-10 50.50 50.50 50.50 51.75 0.0M
2024-06-07 50.50 51.75 51.75 51.75 0.0M
2024-06-06 50.50 51.75 51.75 51.75 0.0M
2024-06-05 50.50 51.75 51.75 51.75 0.0M
2024-06-04 50.50 51.75 51.75 51.75 0.6M
2024-06-03 50.50 52.00 50.50 50.50 0.0M
2024-05-31 50.50 50.75 50.50 50.50 1.9M
2024-05-30 52.50 52.50 50.50 50.50 0.4M
2024-05-29 55.00 53.75 53.75 53.75 0.0M
2024-05-28 55.00 55.00 55.00 55.00 0.0M
2024-05-24 53.00 53.75 53.75 53.75 0.0M
2024-05-23 53.00 53.75 53.75 53.75 0.0M
2024-05-22 53.00 53.75 53.75 53.75 0.0M
2024-05-21 53.00 53.75 53.75 53.75 0.0M
2024-05-20 53.00 53.00 53.00 53.75 0.0M
2024-05-17 52.50 53.75 53.75 53.75 0.0M
2024-05-16 52.50 53.75 53.75 53.75 0.0M
2024-05-15 52.50 52.50 52.50 53.75 0.0M
2024-05-14 51.50 53.75 53.75 53.75 0.0M
2024-05-13 51.50 53.00 53.00 53.00 0.0M
2024-05-10 51.50 53.00 53.00 53.00 0.0M
2024-05-09 51.50 51.50 51.50 53.00 0.1M
2024-05-08 53.00 54.25 54.25 54.25 0.0M
2024-05-07 53.00 54.25 54.25 54.25 0.0M
2024-05-03 53.00 54.25 54.25 54.25 0.0M
2024-05-02 53.00 53.00 53.00 54.25 0.0M
2024-05-01 54.00 54.25 54.25 54.25 0.0M
2024-04-30 54.00 55.00 55.00 55.00 0.0M
2024-04-29 54.00 54.00 54.00 55.00 0.0M
2024-04-26 57.00 55.25 55.25 55.25 0.0M
2024-04-25 57.00 55.75 55.75 55.75 0.0M
2024-04-24 57.00 57.00 57.00 56.75 0.0M
2024-04-23 57.00 57.50 57.50 57.50 0.0M
2024-04-22 57.00 57.50 57.50 57.50 0.0M
2024-04-19 57.00 57.00 57.00 57.50 0.0M
2024-04-18 56.00 57.75 57.75 57.75 0.0M
2024-04-17 56.00 56.11 56.00 57.25 11.3M
2024-04-16 56.50 57.25 57.25 57.25 0.0M
2024-04-15 56.50 58.00 58.00 58.00 0.0M
2024-04-12 56.50 56.50 56.50 57.50 0.8M
2024-04-11 59.00 58.00 58.00 58.00 0.0M
2024-04-10 59.00 58.00 58.00 58.00 0.0M
2024-04-09 59.00 57.00 57.00 58.00 0.8M
2024-04-08 59.00 59.00 58.00 59.00 0.0M
2024-04-05 58.00 58.00 58.00 58.00 0.0M
2024-04-04 58.50 58.00 58.00 58.00 0.0M
2024-04-03 58.50 58.50 58.00 58.25 0.1M
2024-04-02 56.25 58.00 58.00 58.00 0.0M
2024-03-28 56.25 57.25 57.25 57.25 0.0M
2024-03-27 56.25 57.50 56.25 57.00 0.2M
2024-03-26 56.00 56.00 56.00 57.25 0.0M
2024-03-25 58.00 57.25 57.25 57.25 0.0M
2024-03-22 58.00 58.00 58.00 57.25 1.3M
2024-03-21 57.00 58.00 57.00 57.75 0.1M
2024-03-20 56.00 57.00 57.00 57.00 0.0M
2024-03-19 56.00 57.25 57.25 57.25 0.0M
2024-03-18 56.00 56.75 56.75 56.75 0.0M
2024-03-15 56.00 56.00 56.00 57.25 0.1M
2024-03-14 56.50 57.00 57.00 57.00 0.0M
2024-03-13 56.50 57.00 57.00 57.00 0.0M
2024-03-12 56.50 56.50 56.50 57.25 0.0M
2024-03-11 56.50 57.25 57.25 57.25 0.0M
2024-03-08 56.50 56.50 56.50 56.50 0.0M
2024-03-07 59.00 59.00 56.50 59.00 0.0M
2024-03-06 56.50 57.25 57.25 57.25 0.0M
2024-03-05 56.50 57.75 57.75 57.75 0.0M
2024-03-04 56.50 57.75 57.75 57.75 0.0M
2024-03-01 56.50 56.50 56.50 57.25 0.0M
2024-02-29 56.50 57.25 57.25 57.25 0.0M
2024-02-28 56.50 56.50 56.50 57.75 0.2M
2024-02-27 58.00 57.25 57.25 57.25 0.0M
2024-02-26 58.00 58.00 58.00 57.25 0.0M
2024-02-23 56.75 56.75 56.75 56.75 0.0M
2024-02-22 55.50 55.50 55.50 56.75 0.0M
2024-02-21 57.00 56.75 56.75 56.75 0.0M
2024-02-20 57.00 56.75 56.75 56.75 0.0M
2024-02-19 57.00 56.00 56.00 56.50 0.2M
2024-02-16 57.00 57.00 55.50 56.50 0.0M
2024-02-15 58.00 58.25 58.25 58.25 0.0M
2024-02-14 58.00 58.25 58.25 58.25 0.0M
2024-02-13 58.00 58.25 58.25 58.25 0.0M
2024-02-12 58.00 58.25 58.25 58.25 0.0M
2024-02-09 58.00 58.25 58.25 58.25 0.0M
2024-02-08 58.00 58.25 58.25 58.25 0.0M
2024-02-07 58.00 58.00 58.00 58.25 0.0M
2024-02-06 58.33 59.25 59.25 59.25 0.0M
2024-02-05 58.33 58.33 58.33 59.25 0.1M
2024-02-02 61.00 61.00 60.00 59.75 0.0M
2024-02-01 61.00 61.00 61.00 62.25 0.0M
2024-01-31 60.50 61.00 60.50 62.25 0.0M
2024-01-30 60.50 60.50 60.50 59.25 0.0M
2024-01-29 60.00 60.00 60.00 60.00 0.0M
2024-01-26 58.00 58.00 58.00 59.25 0.0M
2024-01-25 58.00 58.00 58.00 59.25 0.0M
2024-01-24 58.00 58.00 58.00 59.25 0.0M
2024-01-23 60.50 60.50 58.00 59.25 0.0M
2024-01-22 58.50 59.25 58.50 59.25 0.4M
2024-01-19 61.00 61.00 58.50 59.75 0.0M
2024-01-18 60.00 61.00 58.50 61.00 0.1M
2024-01-17 63.00 61.50 61.50 61.50 0.0M
2024-01-16 63.00 63.00 60.00 63.00 0.0M
2024-01-15 63.00 63.00 60.00 63.00 0.0M
2024-01-12 60.00 63.00 60.00 63.00 0.0M
2024-01-11 63.50 63.50 60.50 63.00 0.1M
2024-01-10 63.00 63.50 60.50 63.50 0.0M
2024-01-09 63.00 63.00 60.50 63.00 0.3M
2024-01-08 63.00 63.00 60.00 63.00 0.1M
2024-01-05 63.00 63.00 63.00 63.00 0.0M
2024-01-04 62.50 63.50 62.50 63.50 0.0M
2024-01-03 61.00 63.00 61.00 63.00 0.0M
2024-01-02 60.00 60.00 60.00 60.00 0.0M