Sherborne Investors Guernsey C Ltd (SIGC)

SIGC
🏛️ イギリス →
44.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 47.20 47.20 47.20 47.20 0.0M
2022-12-29 47.00 47.00 47.00 48.10 0.0M
2022-12-28 48.10 48.10 48.10 48.10 0.0M
2022-12-23 48.10 48.10 48.10 48.10 0.0M
2022-12-22 48.10 48.10 48.10 48.10 0.0M
2022-12-21 48.10 48.10 48.10 48.10 0.0M
2022-12-20 48.10 48.10 48.10 48.10 0.0M
2022-12-19 47.80 47.80 47.80 47.80 0.0M
2022-12-16 48.50 48.50 48.50 48.50 0.0M
2022-12-15 47.80 47.80 47.00 48.50 0.0M
2022-12-14 48.90 48.90 48.90 48.90 0.0M
2022-12-13 48.90 48.90 48.90 48.90 0.0M
2022-12-12 48.90 48.90 48.90 48.90 0.0M
2022-12-09 48.90 48.90 48.90 48.90 0.0M
2022-12-08 48.90 48.90 48.90 48.90 0.0M
2022-12-07 48.90 48.90 48.90 48.90 0.0M
2022-12-06 48.77 48.78 48.77 48.90 0.1M
2022-12-05 48.77 48.77 48.77 48.90 0.1M
2022-12-02 48.40 48.40 48.40 48.80 0.0M
2022-12-01 46.40 46.40 46.40 46.40 0.2M
2022-11-30 47.30 47.30 47.30 47.30 0.0M
2022-11-29 48.20 48.20 46.20 47.30 0.1M
2022-11-28 49.40 49.40 49.40 48.20 0.0M
2022-11-25 48.20 48.20 48.20 48.20 0.0M
2022-11-24 48.20 48.20 48.20 48.20 0.0M
2022-11-23 48.20 48.20 48.20 48.20 0.0M
2022-11-22 47.00 47.00 47.00 47.00 0.0M
2022-11-21 47.00 47.00 47.00 47.00 0.0M
2022-11-18 47.00 47.00 47.00 47.00 0.0M
2022-11-17 46.80 46.80 46.80 46.50 0.0M
2022-11-16 47.00 47.00 47.00 47.00 0.0M
2022-11-15 47.00 47.00 47.00 47.00 3.3M
2022-11-14 47.00 47.00 47.00 47.00 0.0M
2022-11-11 47.00 47.00 47.00 47.00 0.0M
2022-11-10 47.00 47.00 47.00 47.40 0.0M
2022-11-09 47.00 47.00 47.00 47.00 0.0M
2022-11-08 47.00 47.00 47.00 47.00 2.0M
2022-11-07 47.00 47.00 47.00 47.00 3.7M
2022-11-04 47.00 47.00 47.00 47.00 0.0M
2022-11-03 47.00 47.00 47.00 47.00 0.0M
2022-11-02 47.00 47.00 47.00 47.00 0.0M
2022-11-01 46.00 46.00 46.00 47.00 0.0M
2022-10-31 47.00 47.00 47.00 47.00 0.0M
2022-10-28 47.00 47.00 47.00 47.00 23.4M
2022-10-27 46.90 46.90 46.90 46.90 0.5M
2022-10-26 45.40 46.61 45.00 46.50 0.1M
2022-10-25 46.80 46.80 46.80 46.80 0.0M
2022-10-24 46.40 46.40 46.40 46.40 0.0M
2022-10-21 45.40 45.40 45.40 46.40 0.0M
2022-10-20 46.40 46.40 46.40 46.40 0.0M
2022-10-19 46.40 46.40 46.40 46.40 0.0M
2022-10-18 46.40 46.40 46.40 46.40 0.0M
2022-10-17 46.40 46.40 46.40 46.40 0.0M
2022-10-14 45.40 45.40 45.40 46.40 0.0M
2022-10-13 46.40 46.40 46.40 46.40 0.0M
2022-10-12 46.75 46.75 46.75 46.40 0.0M
2022-10-11 45.40 45.40 45.40 46.40 0.1M
2022-10-10 45.40 45.40 45.40 46.40 0.0M
2022-10-07 46.40 46.40 46.40 46.40 0.0M
2022-10-06 46.75 46.75 46.75 46.40 0.0M
2022-10-05 45.40 45.40 45.40 46.40 0.0M
2022-10-04 46.40 46.40 46.40 46.40 0.0M
2022-10-03 45.20 46.00 45.20 45.80 0.1M
2022-09-30 47.20 47.20 45.80 47.20 0.0M
2022-09-29 46.20 46.20 46.20 46.20 0.0M
2022-09-28 46.00 46.00 45.80 46.80 0.1M
2022-09-27 47.80 47.80 47.80 47.80 0.0M
2022-09-26 47.00 47.00 47.00 47.80 0.0M
2022-09-23 47.60 47.60 47.60 48.00 0.0M
2022-09-22 48.60 48.60 48.60 48.60 5.7M
2022-09-21 47.60 47.60 47.40 48.60 0.0M
2022-09-20 48.60 48.60 48.60 48.60 0.0M
2022-09-16 47.80 47.80 47.80 48.80 0.1M
2022-09-15 48.70 48.70 48.70 48.70 0.0M
2022-09-14 48.50 48.50 48.42 48.80 3.0M
2022-09-13 47.80 48.50 47.80 48.80 7.1M
2022-09-12 48.80 48.80 48.80 48.80 0.0M
2022-09-09 47.80 47.80 47.80 48.80 0.0M
2022-09-08 47.00 47.00 47.00 48.70 0.0M
2022-09-07 48.80 48.80 48.80 48.80 0.0M
2022-09-06 47.80 47.80 47.80 48.80 0.0M
2022-09-05 48.40 48.80 47.80 48.80 2.3M
2022-09-02 48.40 48.40 48.40 49.20 0.0M
2022-09-01 49.20 49.20 49.20 49.20 0.0M
2022-08-31 48.80 48.80 48.80 49.20 0.0M
2022-08-30 48.80 48.80 48.80 49.90 0.0M
2022-08-26 48.80 48.80 48.80 49.90 0.1M
2022-08-25 49.90 49.90 49.90 49.90 0.0M
2022-08-24 49.90 49.90 49.90 49.90 0.0M
2022-08-23 49.90 49.90 49.90 49.90 0.0M
2022-08-22 49.58 49.58 49.58 49.30 0.0M
2022-08-19 49.90 49.90 49.90 49.90 0.0M
2022-08-18 49.90 49.90 49.90 49.90 0.0M
2022-08-17 50.00 50.00 49.20 49.40 0.0M
2022-08-16 50.00 50.00 50.00 51.75 0.0M
2022-08-15 51.25 51.25 51.25 51.25 0.0M
2022-08-12 50.00 50.08 50.00 51.25 0.1M
2022-08-11 51.75 51.75 51.75 51.75 0.0M
2022-08-10 51.50 51.50 51.50 52.00 0.0M
2022-08-09 51.00 52.00 51.00 52.00 0.1M
2022-08-08 49.90 49.90 49.90 49.90 0.0M
2022-08-05 49.20 49.20 49.20 50.10 0.0M
2022-08-04 50.35 50.35 50.35 50.35 0.0M
2022-08-03 49.44 49.44 49.20 50.35 0.1M
2022-08-02 50.35 50.35 50.35 50.35 0.0M
2022-08-01 50.35 50.35 50.35 50.35 0.0M
2022-07-29 49.44 50.35 49.44 50.35 3.4M
2022-07-28 49.44 50.35 49.44 50.75 0.7M
2022-07-27 49.20 50.00 47.40 50.35 0.0M
2022-07-26 48.00 49.00 48.00 48.40 0.0M
2022-07-25 47.40 47.60 47.40 47.80 0.0M
2022-07-22 47.00 47.40 45.50 47.40 1.9M
2022-07-21 46.00 46.20 45.00 46.50 0.0M
2022-07-20 45.00 46.00 45.00 46.50 0.0M
2022-07-19 45.00 45.40 45.00 45.50 0.2M
2022-07-18 45.00 45.00 45.00 46.00 0.0M
2022-07-15 45.08 45.08 45.08 46.00 0.0M
2022-07-14 45.00 45.00 45.00 46.00 0.0M
2022-07-13 45.00 45.00 45.00 46.00 0.0M
2022-07-12 46.00 46.00 46.00 46.00 0.0M
2022-07-11 46.00 46.00 46.00 46.00 0.0M
2022-07-08 46.00 46.00 46.00 46.00 0.0M
2022-07-07 46.00 46.00 46.00 46.00 0.0M
2022-07-06 45.00 45.00 45.00 46.00 0.0M
2022-07-05 46.00 45.35 45.35 46.00 0.9M
2022-07-04 45.35 45.50 45.35 46.00 8.3M
2022-07-01 45.50 45.75 45.50 46.00 2.0M
2022-06-30 46.00 46.00 46.00 46.00 0.0M
2022-06-29 46.20 46.20 45.00 46.00 0.0M
2022-06-28 45.00 45.50 45.00 45.00 0.0M
2022-06-27 45.50 45.50 45.50 45.50 0.0M
2022-06-24 45.00 45.00 45.00 45.00 0.0M
2022-06-23 45.00 45.00 44.00 45.00 0.0M
2022-06-22 45.00 45.00 45.00 46.00 0.0M
2022-06-21 45.00 45.00 45.00 46.00 0.0M
2022-06-20 46.00 46.00 46.00 46.00 0.0M
2022-06-17 45.00 45.00 45.00 45.00 0.0M
2022-06-16 45.00 46.00 45.00 45.00 1.4M
2022-06-15 45.00 45.00 45.00 45.00 0.0M
2022-06-14 45.00 45.00 45.00 46.00 0.0M
2022-06-13 45.00 45.00 45.00 46.00 0.0M
2022-06-10 46.00 46.00 46.00 46.00 0.0M
2022-06-09 45.00 45.00 45.00 46.00 0.0M
2022-06-08 46.00 46.00 46.00 46.00 0.0M
2022-06-07 46.00 46.00 46.00 46.00 0.0M
2022-06-06 47.00 47.00 47.00 46.00 0.0M
2022-06-01 46.00 46.00 46.00 46.00 0.0M
2022-05-31 46.00 46.00 46.00 46.00 0.0M
2022-05-30 45.00 45.00 45.00 45.00 0.0M
2022-05-27 45.00 45.50 45.00 45.00 0.5M
2022-05-26 45.80 45.80 45.00 45.00 0.0M
2022-05-25 46.80 46.80 46.80 46.80 0.0M
2022-05-24 46.80 46.80 46.80 46.80 0.0M
2022-05-23 45.80 45.80 45.80 46.50 0.0M
2022-05-20 46.80 46.80 46.80 46.80 0.0M
2022-05-19 46.80 46.80 46.80 46.80 0.0M
2022-05-18 45.80 45.80 45.80 46.80 0.1M
2022-05-17 45.80 45.80 45.80 45.80 0.0M
2022-05-16 46.80 47.00 47.00 46.80 0.7M
2022-05-13 46.80 46.80 46.80 46.80 5.1M
2022-05-12 45.80 45.80 45.80 46.80 0.0M
2022-05-11 46.60 46.60 44.80 44.80 0.0M
2022-05-10 46.60 46.60 46.20 47.40 0.0M
2022-05-09 46.80 46.80 46.80 47.10 1.8M
2022-05-06 47.00 47.00 46.60 47.60 0.8M
2022-05-05 47.60 47.60 47.60 47.60 0.0M
2022-05-04 46.60 46.60 46.60 47.60 0.1M
2022-05-03 47.60 47.60 47.60 47.60 0.0M
2022-04-29 46.60 48.35 46.60 46.60 0.0M
2022-04-28 46.60 48.60 46.60 46.60 0.0M
2022-04-27 46.60 47.60 46.60 47.60 0.0M
2022-04-26 47.60 47.60 47.60 47.60 0.0M
2022-04-25 46.60 46.60 46.60 46.60 0.0M
2022-04-22 47.60 47.60 47.60 47.60 0.0M
2022-04-21 46.60 46.60 46.60 46.60 0.0M
2022-04-20 45.60 45.60 45.60 46.60 0.0M
2022-04-19 45.60 46.60 45.60 46.60 0.0M
2022-04-14 46.60 46.60 46.60 46.60 0.0M
2022-04-13 45.60 45.60 45.60 46.60 0.0M
2022-04-12 45.60 45.60 45.60 46.60 0.0M
2022-04-11 45.60 47.35 45.60 46.60 0.0M
2022-04-08 45.60 45.60 45.60 46.60 0.0M
2022-04-06 45.60 45.60 45.60 45.60 0.0M
2022-04-05 46.60 46.80 46.60 47.20 0.0M
2022-04-04 46.60 46.60 46.60 46.60 0.0M
2022-04-01 45.60 45.60 45.60 45.60 0.0M
2022-03-31 46.00 46.50 46.00 46.60 0.0M
2022-03-30 45.60 45.60 45.60 46.30 0.0M
2022-03-29 47.10 47.10 47.10 46.60 0.0M
2022-03-28 46.60 46.60 46.60 46.60 0.0M
2022-03-25 46.60 46.60 46.60 46.60 0.0M
2022-03-24 45.60 45.60 45.60 46.60 0.0M
2022-03-23 45.60 45.60 45.60 46.40 0.5M
2022-03-22 46.60 46.60 46.60 46.60 0.0M
2022-03-21 46.60 46.60 46.60 46.60 0.0M
2022-03-18 46.60 46.60 46.60 46.60 0.0M
2022-03-17 47.10 47.10 45.60 46.60 0.2M
2022-03-16 46.60 46.60 46.60 46.60 0.0M
2022-03-15 45.60 45.60 45.60 46.60 34.6M
2022-03-14 46.00 46.50 45.60 46.60 0.0M
2022-03-11 46.60 46.60 46.60 46.60 0.0M
2022-03-10 46.60 46.60 46.60 46.60 0.0M
2022-03-09 46.00 46.00 45.60 46.60 0.0M
2022-03-08 47.00 47.00 47.00 47.00 0.0M
2022-03-07 48.00 48.00 48.00 48.00 0.0M
2022-03-04 48.80 48.80 48.80 48.80 0.0M
2022-03-03 48.80 48.80 48.80 48.80 0.0M
2022-03-02 49.60 49.60 49.60 49.00 0.1M
2022-03-01 50.80 50.80 50.80 50.80 0.0M
2022-02-28 50.05 50.05 50.05 50.05 0.0M
2022-02-25 50.80 50.80 50.80 50.80 0.0M
2022-02-24 50.80 50.80 50.80 50.80 0.0M
2022-02-23 52.00 52.00 52.00 52.00 0.0M
2022-02-22 52.50 52.50 52.50 52.50 0.0M
2022-02-21 52.22 52.30 52.22 53.25 0.1M
2022-02-18 53.25 53.25 53.25 53.25 0.0M
2022-02-17 52.75 52.75 52.75 52.75 0.0M
2022-02-16 52.22 52.22 52.22 53.25 0.0M
2022-02-15 52.30 52.30 52.22 52.75 0.0M
2022-02-14 52.30 52.30 52.30 53.25 0.1M
2022-02-11 52.50 53.00 52.50 53.00 0.1M
2022-02-10 52.50 52.50 52.50 53.50 0.0M
2022-02-09 53.50 53.50 53.50 53.50 0.0M
2022-02-08 52.50 52.50 52.50 53.50 0.0M
2022-02-07 53.50 53.50 53.50 53.50 0.0M
2022-02-04 52.50 54.00 52.50 53.25 0.1M
2022-02-02 52.60 52.60 52.60 53.50 0.0M
2022-02-01 54.00 53.75 52.50 53.50 0.0M
2022-01-31 53.50 53.50 53.00 53.75 0.1M
2022-01-28 54.50 54.50 54.50 54.25 0.0M
2022-01-27 55.50 56.99 54.50 54.50 0.0M
2022-01-26 57.50 57.50 56.00 57.00 0.0M
2022-01-25 56.50 57.50 56.50 57.25 0.5M
2022-01-24 60.50 60.50 58.50 57.75 1.4M
2022-01-21 58.50 59.00 58.50 60.00 0.2M
2022-01-20 59.00 59.00 59.00 60.00 0.2M
2022-01-19 59.00 59.00 59.00 59.75 0.0M
2022-01-18 59.00 60.15 59.00 59.75 1.2M
2022-01-17 59.00 59.63 59.00 59.75 1.1M
2022-01-14 59.75 59.75 59.75 59.75 0.0M
2022-01-13 59.00 59.00 59.00 59.75 0.0M
2022-01-12 59.75 59.75 59.75 59.75 0.0M
2022-01-11 59.00 59.00 59.00 59.75 0.2M
2022-01-10 58.50 58.50 58.50 59.75 0.1M
2022-01-07 59.00 59.00 59.00 59.25 0.3M
2022-01-06 60.00 60.00 59.00 59.50 0.1M
2022-01-05 62.00 62.00 62.00 60.75 0.0M
2022-01-04 61.00 62.00 61.00 60.75 0.0M