Sherborne Investors Guernsey C Ltd (SIGC)

SIGC
🏛️ 영국 →
44.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 61.00 61.00 59.20 60.00 0.0M
2021-12-30 58.70 58.70 58.70 59.75 0.0M
2021-12-29 61.00 61.00 60.00 59.75 0.0M
2021-12-24 60.00 60.00 58.50 60.00 0.9M
2021-12-23 60.00 60.00 58.70 60.00 1.0M
2021-12-22 61.00 61.00 59.25 60.00 0.2M
2021-12-21 60.00 60.00 59.50 59.50 0.1M
2021-12-20 56.50 60.00 56.50 60.00 0.3M
2021-12-17 57.50 57.50 57.50 57.00 0.0M
2021-12-16 57.00 57.00 57.00 57.25 0.0M
2021-12-14 57.00 57.25 57.00 57.25 0.1M
2021-12-13 57.50 57.50 57.50 57.25 0.0M
2021-12-10 58.00 58.00 58.00 58.00 0.0M
2021-12-09 57.00 58.43 57.00 58.00 0.2M
2021-12-08 58.48 59.00 58.48 58.00 0.0M
2021-12-07 57.75 57.75 57.75 57.75 0.0M
2021-12-06 56.50 58.00 56.50 57.25 0.0M
2021-12-03 57.00 58.48 56.50 57.75 0.1M
2021-12-01 58.00 58.50 57.00 57.75 0.0M
2021-11-30 57.50 57.50 56.50 57.00 0.0M
2021-11-29 60.00 60.00 60.00 57.75 0.0M
2021-11-26 58.75 58.75 58.75 58.75 0.0M
2021-11-25 58.75 58.75 58.75 58.75 0.0M
2021-11-24 58.50 59.00 58.00 58.00 0.2M
2021-11-23 60.00 60.00 59.00 59.50 0.1M
2021-11-22 60.50 61.60 60.25 60.25 0.1M
2021-11-19 61.00 61.00 61.00 60.50 0.0M
2021-11-18 61.00 61.00 61.00 61.00 0.0M
2021-11-16 60.50 61.50 60.50 61.00 0.5M
2021-11-15 61.00 61.00 61.00 61.00 0.0M
2021-11-12 61.50 61.50 60.50 61.00 0.1M
2021-11-11 60.75 60.75 60.75 60.75 0.0M
2021-11-10 60.75 60.75 60.75 60.75 0.0M
2021-11-09 61.00 61.00 60.50 60.75 0.1M
2021-11-08 60.50 60.50 60.00 61.00 0.1M
2021-11-05 60.50 60.50 60.50 61.50 0.0M
2021-11-04 61.00 61.75 61.00 61.00 0.1M
2021-11-03 61.75 61.75 61.75 61.75 0.0M
2021-11-02 61.75 61.75 61.75 61.75 0.0M
2021-11-01 61.50 61.50 61.50 61.50 0.0M
2021-10-29 61.25 61.25 61.25 61.25 0.0M
2021-10-28 60.50 60.50 60.50 61.50 0.0M
2021-10-27 61.00 61.50 60.50 61.00 0.2M
2021-10-26 60.50 60.50 60.50 61.75 0.0M
2021-10-25 61.75 61.75 61.75 61.75 0.0M
2021-10-22 62.00 62.00 62.00 62.00 0.0M
2021-10-21 61.00 61.00 61.00 61.00 0.0M
2021-10-20 61.50 61.56 61.56 62.00 0.0M
2021-10-19 61.00 61.00 61.00 62.00 0.0M
2021-10-18 61.00 61.00 61.00 62.00 0.0M
2021-10-15 63.00 63.00 63.00 62.00 0.0M
2021-10-13 61.00 61.00 61.00 61.75 0.0M
2021-10-12 63.00 63.00 61.00 62.00 0.0M
2021-10-11 62.00 62.00 62.00 62.00 0.0M
2021-10-08 61.75 61.75 61.75 61.75 0.0M
2021-10-07 62.00 62.00 62.00 62.00 0.0M
2021-10-06 61.00 61.00 61.00 61.75 0.0M
2021-10-05 60.50 62.00 60.50 62.00 0.4M
2021-10-04 61.75 61.75 61.75 61.75 0.0M
2021-10-01 60.50 60.50 60.50 61.25 0.0M
2021-09-29 61.50 62.70 61.50 61.75 0.0M
2021-09-28 61.50 61.50 61.50 62.75 0.0M
2021-09-27 62.00 62.00 62.00 62.25 0.0M
2021-09-24 62.50 62.50 62.50 62.50 0.0M
2021-09-23 62.00 63.00 61.90 62.25 0.1M
2021-09-22 61.50 61.70 61.50 62.25 0.0M
2021-09-21 62.00 62.50 62.00 62.00 0.0M
2021-09-20 63.00 64.00 63.00 63.00 1.8M
2021-09-17 63.00 64.00 63.00 63.50 0.1M
2021-09-16 63.86 64.00 63.00 63.50 0.3M
2021-09-15 64.00 64.00 63.25 63.50 0.0M
2021-09-14 63.00 63.00 63.00 63.25 1.1M
2021-09-13 62.50 63.23 62.50 63.25 0.1M
2021-09-10 63.23 63.23 62.00 63.00 0.1M
2021-09-09 63.00 64.00 63.00 63.00 0.5M
2021-09-08 64.00 64.00 62.00 63.00 0.6M
2021-09-07 64.00 64.00 62.00 63.25 0.1M
2021-09-06 62.50 62.50 62.00 63.00 0.1M
2021-09-03 64.50 64.50 64.50 62.75 0.0M
2021-09-02 61.83 62.50 61.83 62.75 0.2M
2021-09-01 61.97 62.00 61.60 61.75 0.6M
2021-08-31 61.97 61.97 61.00 61.25 0.1M
2021-08-27 62.25 62.25 60.16 61.25 0.1M
2021-08-26 62.00 62.50 61.00 61.50 0.2M
2021-08-25 60.30 60.50 60.30 60.75 0.0M
2021-08-23 59.80 59.80 58.50 59.00 0.1M
2021-08-20 59.75 59.80 59.75 59.00 0.1M
2021-08-19 59.50 59.50 58.00 58.50 0.1M
2021-08-18 58.00 58.00 58.00 58.75 0.2M
2021-08-17 58.25 58.25 58.25 58.25 0.0M
2021-08-16 58.25 58.25 58.25 58.25 0.0M
2021-08-13 58.25 58.25 58.25 58.25 0.0M
2021-08-12 57.00 57.50 57.00 58.00 0.0M
2021-08-11 57.50 57.50 57.50 57.50 0.0M
2021-08-10 57.50 58.90 57.50 57.25 0.2M
2021-08-09 58.00 58.00 58.00 59.00 0.1M
2021-08-06 59.00 59.00 59.00 59.00 0.0M
2021-08-05 58.95 58.95 58.95 59.00 0.0M
2021-08-04 59.00 59.00 59.00 59.00 0.0M
2021-08-03 58.00 58.00 58.00 59.00 0.0M
2021-08-02 58.75 58.75 58.75 58.75 0.0M
2021-07-30 58.95 58.95 58.95 58.50 0.0M
2021-07-28 58.00 58.00 57.50 58.75 0.1M
2021-07-27 58.95 58.95 58.95 58.50 0.0M
2021-07-26 58.95 58.95 58.95 58.50 0.0M
2021-07-23 58.00 58.00 58.00 58.75 0.1M
2021-07-22 58.50 58.50 58.50 58.50 0.0M
2021-07-20 57.50 57.50 57.50 58.25 0.1M
2021-07-19 58.50 58.95 58.00 58.75 0.2M
2021-07-16 58.50 58.50 58.00 59.00 0.0M
2021-07-15 58.00 58.00 58.00 58.75 0.0M
2021-07-14 58.00 58.06 58.00 59.00 0.1M
2021-07-12 59.00 59.50 57.00 59.00 0.1M
2021-07-09 59.00 59.00 59.00 60.25 0.0M
2021-07-08 59.00 59.50 59.00 59.50 0.1M
2021-07-07 59.00 61.25 59.00 60.25 0.0M
2021-07-06 59.10 59.10 58.50 60.25 0.1M
2021-07-05 60.25 60.25 60.25 60.25 0.0M
2021-07-02 61.25 61.25 58.50 60.25 0.1M
2021-07-01 60.75 59.60 59.60 60.75 0.2M
2021-06-29 60.37 60.37 60.37 60.50 0.3M
2021-06-28 59.00 61.25 59.00 60.25 0.0M
2021-06-25 61.25 61.25 59.00 60.25 0.0M
2021-06-24 59.00 59.00 59.00 60.25 0.1M
2021-06-23 60.25 60.25 60.25 60.25 0.0M
2021-06-22 60.25 60.25 60.25 60.25 0.0M
2021-06-21 58.50 58.50 58.50 59.75 0.0M
2021-06-18 61.00 61.00 58.50 59.75 0.1M
2021-06-16 59.50 59.50 58.75 59.75 0.2M
2021-06-14 61.00 61.00 61.00 59.75 0.0M
2021-06-11 60.50 60.50 60.50 59.50 0.0M
2021-06-10 58.50 58.50 58.50 59.50 0.0M
2021-06-09 61.25 61.25 60.50 59.50 0.2M
2021-06-08 59.50 59.50 59.50 59.50 0.0M
2021-06-07 60.23 60.23 60.23 59.50 0.0M
2021-06-04 59.50 59.00 59.00 59.50 1.2M
2021-06-03 58.50 58.50 58.50 59.50 0.1M
2021-06-02 59.50 59.50 59.50 59.50 0.0M
2021-06-01 59.00 59.00 59.00 59.50 0.8M
2021-05-28 59.00 59.00 59.00 59.00 0.0M
2021-05-26 59.00 59.00 58.00 59.00 0.1M
2021-05-25 59.00 59.00 59.00 59.00 0.5M
2021-05-24 59.00 59.00 59.00 59.00 0.0M
2021-05-21 59.00 59.00 58.06 59.00 0.1M
2021-05-20 59.50 59.50 58.00 59.00 0.6M
2021-05-18 59.00 59.10 58.00 59.00 0.9M
2021-05-17 58.00 59.00 58.00 59.00 0.1M
2021-05-14 60.00 60.00 58.00 59.00 0.0M
2021-05-13 60.50 60.50 58.63 59.25 0.0M
2021-05-12 60.50 60.50 60.50 60.25 0.1M
2021-05-11 61.00 61.50 60.50 61.25 0.2M
2021-05-10 61.50 62.40 61.00 61.00 1.5M
2021-05-07 63.50 63.50 60.50 61.25 9.8M
2021-05-06 52.50 52.50 52.50 53.50 0.5M
2021-05-05 53.50 53.60 53.50 53.50 0.0M
2021-05-04 53.50 53.50 53.50 53.50 0.0M
2021-04-30 54.00 54.50 52.50 53.50 0.2M
2021-04-29 56.00 56.00 56.00 55.00 0.3M
2021-04-28 55.50 56.00 55.50 55.00 0.0M
2021-04-26 55.50 55.50 55.50 55.00 0.0M
2021-04-23 55.00 55.00 55.00 55.00 0.0M
2021-04-22 55.50 55.50 54.00 55.00 2.2M
2021-04-21 54.00 54.00 54.00 55.00 0.0M
2021-04-20 55.00 56.00 54.00 55.00 0.4M
2021-04-19 55.00 56.50 55.00 55.75 0.2M
2021-04-16 54.00 55.00 54.00 54.25 0.2M
2021-04-15 53.00 53.00 53.00 54.25 0.0M
2021-04-14 53.00 53.00 53.00 54.25 0.0M
2021-04-13 54.90 54.90 54.90 54.25 0.0M
2021-04-12 55.00 55.00 53.63 54.25 0.2M
2021-04-09 55.00 55.00 53.63 54.25 0.0M
2021-04-08 54.61 54.95 53.00 54.00 0.6M
2021-04-07 54.11 54.11 54.10 53.75 0.1M
2021-04-06 54.00 54.11 53.38 53.75 0.1M
2021-04-01 52.62 54.00 52.63 53.00 3.2M
2021-03-31 52.00 52.00 51.00 51.75 0.1M
2021-03-30 51.50 52.00 51.50 50.80 0.1M
2021-03-29 49.80 49.80 49.80 50.80 0.0M
2021-03-26 49.80 51.50 49.80 50.80 0.0M
2021-03-25 50.29 51.50 49.80 50.80 0.1M
2021-03-24 50.50 50.50 50.29 50.80 0.0M
2021-03-22 50.50 50.50 50.30 49.45 0.0M
2021-03-19 51.50 51.50 51.50 50.45 0.0M
2021-03-18 51.50 52.50 51.50 52.75 0.0M
2021-03-17 51.50 52.50 51.50 52.75 0.0M
2021-03-16 52.50 52.50 52.50 52.75 4.5M
2021-03-15 52.50 52.50 52.50 52.75 0.3M
2021-03-12 52.50 53.50 52.50 52.75 0.2M
2021-03-11 53.50 53.50 52.50 52.00 0.1M
2021-03-10 53.10 53.10 52.50 53.25 0.0M
2021-03-09 53.00 54.50 53.00 53.75 0.0M
2021-03-08 51.25 56.00 51.25 54.25 0.5M
2021-03-05 47.40 51.50 47.00 51.50 0.5M
2021-03-04 47.00 47.70 47.00 48.10 0.3M
2021-03-03 46.50 47.60 46.50 47.50 1.1M
2021-03-02 46.30 46.30 46.30 46.30 0.0M
2021-03-01 46.40 46.40 46.40 46.40 0.0M
2021-02-26 45.00 44.00 44.00 45.00 4.9M
2021-02-25 45.75 45.75 44.00 45.00 0.2M
2021-02-24 45.75 45.75 44.00 45.00 0.1M
2021-02-23 44.69 44.69 44.69 45.00 0.0M
2021-02-22 44.00 44.00 43.00 44.00 0.0M
2021-02-19 45.00 45.00 45.00 45.00 0.1M
2021-02-18 45.80 46.13 44.20 45.10 0.3M
2021-02-17 45.80 45.80 45.80 46.80 0.0M
2021-02-16 46.60 46.60 46.00 46.80 0.1M
2021-02-15 45.19 46.71 45.19 47.00 0.1M
2021-02-12 45.20 45.20 45.19 46.00 0.0M
2021-02-11 45.80 45.80 45.60 46.30 0.0M
2021-02-10 46.20 46.83 46.20 46.70 0.0M
2021-02-08 45.40 45.40 45.40 46.40 0.0M
2021-02-05 45.00 45.20 44.60 46.00 0.0M
2021-02-04 42.50 43.05 42.50 43.50 0.1M
2021-02-03 43.50 43.50 43.10 43.50 0.1M
2021-02-02 43.00 43.00 43.00 43.60 0.0M
2021-02-01 43.00 43.00 43.00 43.00 0.0M
2021-01-29 42.00 42.00 42.00 43.00 0.0M
2021-01-28 42.50 42.50 42.50 42.50 0.0M
2021-01-27 43.00 43.00 43.00 43.00 0.0M
2021-01-26 43.90 41.00 41.00 43.90 0.4M
2021-01-25 44.00 43.20 43.20 44.00 0.0M
2021-01-22 44.49 44.49 44.49 44.10 0.1M
2021-01-21 44.00 44.00 44.00 44.00 0.1M
2021-01-20 43.50 44.00 43.00 44.00 0.1M
2021-01-19 43.80 43.80 43.80 43.80 0.0M
2021-01-18 44.40 44.40 44.40 44.40 0.0M
2021-01-15 44.60 44.80 44.00 44.50 0.0M
2021-01-14 45.00 45.60 44.80 45.80 0.1M
2021-01-13 45.90 45.90 45.90 45.90 0.0M
2021-01-12 46.00 46.00 46.00 46.00 0.0M
2021-01-11 45.60 45.60 45.40 46.00 0.0M
2021-01-08 46.00 46.00 46.00 46.50 0.0M
2021-01-07 45.40 47.60 45.40 47.40 2.2M
2021-01-06 44.00 45.05 42.40 44.70 0.5M
2021-01-05 42.00 42.40 41.60 42.10 0.1M
2021-01-04 42.60 43.80 41.60 42.90 0.2M