UK Markets closed

Sherborne Investors (Guernsey) C Limited (SIGC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
49.90-1.85 (-3.57%)
At close: 04:09PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202249.9049.9049.9049.9049.90-
17 Aug 202250.0050.0049.2049.4049.4030,000
16 Aug 202250.0050.0050.0051.7551.754,291
15 Aug 202251.2551.2551.2551.2551.25-
12 Aug 202250.0050.0850.0051.2551.2581,637
11 Aug 202251.7551.7551.7551.7551.75-
10 Aug 202251.5051.5051.5052.0052.0048,173
09 Aug 202251.0052.0051.0052.0052.00133,062
08 Aug 202249.9049.9049.9049.9049.90-
05 Aug 202249.2049.2049.2050.1050.105,151
04 Aug 202250.3550.3550.3550.3550.35-
03 Aug 202249.4449.4449.2050.3550.3551,444
02 Aug 202250.3550.3550.3550.3550.35-
01 Aug 202250.3550.3550.3550.3550.35-
29 Jul 202249.4450.3549.4450.3550.353,420,419
28 Jul 202249.4450.3549.4450.7550.75678,208
27 Jul 202249.2050.0047.4050.3550.3523,583
26 Jul 202248.0049.0048.0048.4048.4018,000
25 Jul 202247.4047.6047.4047.8047.8022,880
22 Jul 202247.0047.4045.5047.4047.401,919,594
21 Jul 202246.0046.2045.0046.5046.5021,400
20 Jul 202245.0046.0045.0046.5046.5043,345
19 Jul 202245.0045.4045.0045.5045.50217,719
18 Jul 202245.0045.0045.0046.0046.0010,000
15 Jul 202245.0845.0845.0846.0046.0028,800
14 Jul 202245.0045.0045.0046.0046.0036,075
13 Jul 202245.0045.0045.0046.0046.0015,000
12 Jul 202246.0046.0046.0046.0046.00-
11 Jul 202246.0046.0046.0046.0046.00-
08 Jul 202246.0046.0046.0046.0046.00-
07 Jul 202246.0046.0046.0046.0046.00-
06 Jul 202245.0045.0045.0046.0046.001,360
05 Jul 202245.3545.3545.3546.0046.00925,000
04 Jul 202245.3545.5045.3546.0046.007,050,000
01 Jul 202245.5045.7545.5046.0046.002,000,000
30 Jun 202246.0046.0046.0046.0046.00-
29 Jun 202246.2046.2045.0046.0046.0013,530
28 Jun 202245.0045.5045.0045.0045.0012,708
27 Jun 202245.5045.5045.5045.5045.50-
24 Jun 202245.0045.0045.0045.0045.00-
23 Jun 202245.0045.0044.0045.0045.0022,901
22 Jun 202245.0045.0045.0046.0046.0020,000
21 Jun 202245.0045.0045.0046.0046.0010,000
20 Jun 202246.0046.0046.0046.0046.00-
17 Jun 202245.0045.0045.0045.0045.0014,607
16 Jun 202245.0046.0045.0045.0045.00847,433
15 Jun 202245.0045.0045.0045.0045.0016,193
14 Jun 202245.0045.0045.0046.0046.0012,500
13 Jun 202245.0045.0045.0046.0046.0017,500
10 Jun 202246.0046.0046.0046.0046.00-
09 Jun 202245.0045.0045.0046.0046.0025,000
08 Jun 202246.0046.0046.0046.0046.00-
07 Jun 202246.0046.0046.0046.0046.00-
06 Jun 202247.0047.0047.0046.0046.0015,000
01 Jun 202246.0046.0046.0046.0046.00-
31 May 202246.0046.0046.0046.0046.00-
30 May 202245.0045.0045.0045.0045.00709
27 May 202245.0045.5045.0045.0045.00524,117
26 May 202245.8045.8045.0045.0045.0064,343
25 May 202246.8046.8046.8046.8046.80-
24 May 202246.8046.8046.8046.8046.80-
23 May 202245.8045.8045.8046.5046.508,250
20 May 202246.8046.8046.8046.8046.80-
19 May 202246.8046.8046.8046.8046.80-
18 May 202245.8045.8045.8046.8046.80100,000
17 May 202245.8045.8045.8045.8045.8023,261
16 May 202247.0047.0047.0046.8046.80700,000
13 May 202246.8046.8046.8046.8046.803,700,000
12 May 202245.8045.8045.8046.8046.8030,000
11 May 202246.6046.6044.8044.8044.8027,660
10 May 202246.6046.6046.2047.4047.4010,760
09 May 202246.8046.8046.8047.1047.103,600,000
06 May 202247.0047.0046.6047.6047.60781,010
05 May 202247.6047.6047.6047.6047.60-
04 May 202246.6046.6046.6047.6047.60237,500
03 May 202247.6047.6047.6047.6047.60-
29 Apr 202246.6048.3546.6046.6046.6027,953
28 Apr 202246.6048.6046.6046.6046.6047,236
27 Apr 202246.6047.6046.6047.6047.6012,518
26 Apr 202247.6047.6047.6047.6047.60-
25 Apr 202246.6046.6046.6046.6046.6018,383
22 Apr 202247.6047.6047.6047.6047.60-
21 Apr 202246.6046.6046.6046.6046.6014,615
20 Apr 202245.6045.6045.6046.6046.6015,000
19 Apr 202245.6046.6045.6046.6046.6020,196
14 Apr 202246.6046.6046.6046.6046.60-
13 Apr 202245.6045.6045.6046.6046.605,268
12 Apr 202245.6045.6045.6046.6046.6035,663
11 Apr 202245.6047.3545.6046.6046.6012,486
08 Apr 202245.6045.6045.6046.6046.603
07 Apr 202246.6046.6046.6046.6046.60-
06 Apr 202245.6045.6045.6045.6045.6014,470
05 Apr 202246.6046.8046.6047.2047.2012,064
04 Apr 202246.6046.6046.6046.6046.60-
01 Apr 202245.6045.6045.6045.6045.6010,401
31 Mar 202246.0046.5046.0046.6046.6015,000
30 Mar 202245.6045.6045.6046.3046.3011,275
29 Mar 202247.1047.1047.1046.6046.6020,000
28 Mar 202246.6046.6046.6046.6046.60-
25 Mar 202246.6046.6046.6046.6046.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...