Sherborne Investors (Guernsey) C Limited NPV (SIGC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Sherborne Investors (Guernsey) C Limited NPV

Date Open High Low Close* Volume
20/12/2024 51.00p 51.00p 50.50p 50.50p 7500
19/12/2024 51.50p 52.75p 52.75p 52.75p 0
18/12/2024 51.50p 52.75p 52.75p 52.75p 0
17/12/2024 51.50p 52.75p 52.75p 52.75p 0
16/12/2024 51.50p 52.75p 52.75p 52.75p 0
13/12/2024 51.50p 52.75p 51.50p 52.75p 228
12/12/2024 51.50p 52.75p 51.50p 52.75p 1314
11/12/2024 52.00p 52.75p 52.75p 52.75p 0
10/12/2024 52.00p 52.75p 52.75p 52.75p 0
09/12/2024 52.00p 52.75p 52.00p 52.75p 0
06/12/2024 52.00p 52.00p 52.00p 52.00p 0
05/12/2024 52.00p 52.25p 52.00p 52.00p 0
04/12/2024 52.00p 52.75p 52.25p 52.25p 0
03/12/2024 52.00p 52.75p 52.00p 52.75p 0
02/12/2024 52.00p 52.00p 51.50p 52.00p 819
29/11/2024 52.00p 52.00p 51.50p 52.00p 15000
28/11/2024 52.00p 52.25p 52.00p 52.00p 0
27/11/2024 52.00p 52.25p 52.25p 52.25p 0
26/11/2024 52.00p 52.50p 52.25p 52.25p 0
25/11/2024 52.00p 53.25p 52.50p 52.50p 0
22/11/2024 52.00p 53.25p 53.25p 53.25p 0
21/11/2024 52.00p 53.25p 52.00p 53.25p 827
20/11/2024 53.00p 53.25p 52.75p 52.75p 0
19/11/2024 53.00p 53.25p 52.00p 53.25p 20000
18/11/2024 53.00p 53.25p 52.50p 53.25p 0
15/11/2024 53.00p 52.75p 52.50p 52.50p 0
14/11/2024 53.00p 52.75p 52.10p 52.75p 10000
13/11/2024 53.00p 53.25p 53.25p 53.25p 0
12/11/2024 53.00p 53.25p 52.00p 53.25p 18604
11/11/2024 53.00p 53.25p 53.00p 53.25p 20602
08/11/2024 53.00p 53.50p 52.00p 53.25p 717093
07/11/2024 52.00p 53.25p 51.50p 53.25p 133180
06/11/2024 50.45p 51.50p 51.00p 51.50p 120000
05/11/2024 50.45p 50.75p 50.00p 50.75p 12165669
04/11/2024 50.45p 50.45p 50.00p 50.45p 9972653
01/11/2024 50.45p 50.45p 49.50p 50.45p 120094
31/10/2024 50.45p 50.45p 50.45p 50.45p 0
30/10/2024 50.45p 50.45p 49.80p 50.45p 1597135
29/10/2024 50.45p 50.45p 50.45p 50.45p 0
28/10/2024 50.45p 50.45p 50.45p 50.45p 0
25/10/2024 50.45p 50.45p 50.45p 50.45p 0
24/10/2024 50.45p 50.45p 50.45p 50.45p 0
23/10/2024 50.45p 50.45p 50.45p 50.45p 0
22/10/2024 50.45p 50.45p 50.45p 50.45p 0
21/10/2024 50.45p 50.45p 50.45p 50.45p 0
18/10/2024 50.45p 50.45p 50.45p 50.45p 0
17/10/2024 50.45p 50.45p 50.45p 50.45p 0
16/10/2024 50.45p 50.45p 50.45p 50.45p 0
15/10/2024 50.45p 51.48p 50.45p 50.45p 609
14/10/2024 50.45p 51.48p 50.45p 50.45p 318
11/10/2024 49.40p 50.45p 50.45p 50.45p 0
10/10/2024 49.40p 50.45p 50.45p 50.45p 0
09/10/2024 49.40p 50.45p 50.45p 50.45p 0
08/10/2024 49.40p 50.45p 49.40p 50.45p 7500
07/10/2024 50.00p 50.45p 50.45p 50.45p 0
04/10/2024 50.00p 50.45p 50.45p 50.45p 0
03/10/2024 50.00p 50.45p 50.45p 50.45p 0
02/10/2024 50.00p 50.45p 50.45p 50.45p 0
01/10/2024 50.00p 50.45p 49.50p 50.45p 1340000
30/09/2024 50.00p 52.47p 51.25p 51.25p 5994
27/09/2024 50.00p 51.25p 51.25p 51.25p 0
26/09/2024 50.00p 51.25p 51.25p 51.25p 0
25/09/2024 50.00p 51.25p 51.25p 51.25p 0
24/09/2024 50.00p 51.25p 50.00p 51.25p 330750
23/09/2024 50.00p 51.25p 51.25p 51.25p 0
20/09/2024 50.00p 51.25p 50.80p 51.25p 0
19/09/2024 50.00p 50.80p 49.60p 50.80p 8789
18/09/2024 50.00p 52.00p 50.00p 50.80p 266099
17/09/2024 50.00p 51.00p 50.00p 51.00p 7500
16/09/2024 45.00p 49.00p 49.00p 49.00p 0
13/09/2024 45.00p 49.00p 49.00p 49.00p 0
12/09/2024 45.00p 50.35p 49.00p 49.00p 0
11/09/2024 45.00p 50.35p 50.00p 50.35p 434164
10/09/2024 45.00p 50.35p 49.20p 50.35p 15000
09/09/2024 45.00p 50.35p 50.35p 50.35p 0
06/09/2024 45.00p 50.35p 50.35p 50.35p 0
05/09/2024 45.00p 50.35p 50.35p 50.35p 0
04/09/2024 45.00p 50.35p 49.30p 50.35p 12000
03/09/2024 45.00p 50.35p 50.35p 50.35p 0
30/08/2024 45.00p 50.35p 49.50p 50.35p 1330404
29/08/2024 45.00p 50.35p 50.35p 50.35p 0
28/08/2024 45.00p 50.35p 50.35p 50.35p 0
27/08/2024 45.00p 50.35p 50.35p 50.35p 0
23/08/2024 45.00p 50.35p 49.20p 50.35p 14000
22/08/2024 45.00p 50.35p 50.35p 50.35p 0
21/08/2024 45.00p 50.35p 49.90p 50.35p 0
20/08/2024 45.00p 49.90p 48.70p 49.90p 0
19/08/2024 45.00p 48.70p 48.60p 48.70p 0
16/08/2024 45.00p 48.60p 48.00p 48.60p 0
15/08/2024 45.00p 48.00p 47.30p 48.00p 0
14/08/2024 45.00p 47.30p 47.00p 47.30p 0
13/08/2024 45.00p 47.00p 47.00p 47.00p 38518
12/08/2024 45.00p 46.40p 46.00p 46.40p 0
09/08/2024 45.00p 46.00p 46.00p 46.00p 0
08/08/2024 45.00p 46.00p 46.00p 46.00p 0
07/08/2024 45.00p 46.00p 45.00p 46.00p 180094
06/08/2024 45.00p 45.00p 45.00p 45.00p 375
05/08/2024 46.00p 46.25p 45.00p 46.00p 98379
02/08/2024 48.00p 48.00p 46.00p 47.00p 12875
01/08/2024 48.00p 50.00p 48.00p 48.00p 3263
31/07/2024 48.00p 48.00p 48.00p 48.00p 9287
30/07/2024 48.00p 48.00p 47.50p 48.00p 39290
29/07/2024 48.00p 48.00p 48.00p 48.00p 981
26/07/2024 48.00p 47.00p 47.00p 47.00p 0
25/07/2024 48.00p 47.00p 46.00p 47.00p 0
24/07/2024 48.00p 46.00p 45.25p 46.00p 30000
23/07/2024 48.00p 47.00p 47.00p 47.00p 0
22/07/2024 48.00p 48.00p 46.20p 47.00p 10001
19/07/2024 46.00p 47.50p 47.00p 47.50p 0
18/07/2024 46.00p 47.00p 46.00p 47.00p 1
17/07/2024 46.00p 47.00p 46.00p 47.00p 10459754
16/07/2024 47.00p 47.00p 47.00p 47.00p 0
15/07/2024 47.00p 47.00p 46.00p 47.00p 150000
12/07/2024 47.00p 47.00p 47.00p 47.00p 0
11/07/2024 47.00p 47.00p 46.50p 47.00p 0
10/07/2024 47.00p 46.50p 46.50p 46.50p 0
09/07/2024 47.00p 47.00p 46.00p 46.50p 451500
08/07/2024 47.80p 48.40p 47.25p 48.40p 5250
05/07/2024 47.80p 48.00p 48.00p 48.00p 0
04/07/2024 47.80p 48.00p 48.00p 48.00p 0
03/07/2024 47.80p 48.00p 48.00p 48.00p 0
02/07/2024 47.80p 48.40p 48.00p 48.00p 0
01/07/2024 47.80p 48.40p 46.80p 48.40p 29826
28/06/2024 47.80p 47.80p 47.80p 47.80p 3
27/06/2024 48.40p 48.40p 47.40p 47.40p 87414
26/06/2024 49.60p 49.60p 48.40p 48.40p 1186
25/06/2024 49.60p 50.80p 49.60p 50.80p 6759
24/06/2024 49.60p 49.60p 49.60p 49.60p 68
21/06/2024 50.50p 50.80p 50.80p 50.80p 0
20/06/2024 50.50p 50.80p 50.80p 50.80p 0
19/06/2024 50.50p 50.80p 50.50p 50.80p 12500
18/06/2024 50.50p 51.75p 51.75p 51.75p 0
17/06/2024 50.50p 51.75p 51.75p 51.75p 0
14/06/2024 50.50p 53.00p 51.75p 51.75p 0
13/06/2024 50.50p 51.75p 51.50p 51.75p 0
12/06/2024 50.50p 51.50p 50.50p 51.50p 1847
11/06/2024 50.50p 51.75p 51.25p 51.25p 0
10/06/2024 50.50p 51.75p 50.50p 51.75p 3700
07/06/2024 50.50p 51.75p 51.75p 51.75p 0
06/06/2024 50.50p 51.75p 51.75p 51.75p 0
05/06/2024 50.50p 51.75p 51.75p 51.75p 0
04/06/2024 50.50p 51.75p 51.75p 51.75p 648060
03/06/2024 50.50p 52.00p 50.50p 50.50p 14398
31/05/2024 50.50p 50.75p 50.50p 50.50p 1855964
30/05/2024 52.50p 52.50p 50.50p 50.50p 430666
29/05/2024 55.00p 55.00p 53.75p 53.75p 0
28/05/2024 55.00p 55.00p 55.00p 55.00p 165
24/05/2024 54.00p 53.75p 53.75p 53.75p 0
23/05/2024 54.00p 53.75p 53.75p 53.75p 0
22/05/2024 54.00p 53.75p 53.75p 53.75p 0
21/05/2024 54.00p 53.75p 53.75p 53.75p 0
20/05/2024 54.00p 53.75p 53.00p 53.75p 2129
17/05/2024 54.00p 53.75p 53.75p 53.75p 0
16/05/2024 54.00p 53.75p 53.75p 53.75p 0
15/05/2024 54.00p 53.75p 52.50p 53.75p 19092
14/05/2024 54.00p 53.75p 53.00p 53.75p 0
13/05/2024 54.00p 53.00p 53.00p 53.00p 0
10/05/2024 54.00p 53.00p 53.00p 53.00p 0
09/05/2024 54.00p 53.00p 51.50p 53.00p 70000
08/05/2024 54.00p 54.25p 54.25p 54.25p 0
07/05/2024 54.00p 54.25p 54.25p 54.25p 0
03/05/2024 54.00p 54.25p 54.25p 54.25p 0
02/05/2024 54.00p 54.25p 53.00p 54.25p 6335
01/05/2024 54.00p 55.00p 54.25p 54.25p 0
30/04/2024 54.00p 55.00p 55.00p 55.00p 0
29/04/2024 54.00p 55.00p 54.00p 55.00p 15000
26/04/2024 57.00p 55.75p 55.25p 55.25p 0
25/04/2024 57.00p 56.75p 55.75p 55.75p 0
24/04/2024 57.00p 57.00p 56.75p 56.75p 20862
23/04/2024 57.00p 57.50p 57.50p 57.50p 0
22/04/2024 57.00p 57.50p 57.50p 57.50p 0
19/04/2024 57.00p 57.50p 57.00p 57.50p 29259
18/04/2024 59.00p 57.75p 57.25p 57.75p 0
17/04/2024 59.00p 57.25p 56.00p 57.25p 10600000
16/04/2024 59.00p 58.00p 57.25p 57.25p 0
15/04/2024 59.00p 58.00p 57.50p 58.00p 0
12/04/2024 59.00p 57.50p 56.50p 57.50p 8850
11/04/2024 59.00p 58.00p 58.00p 58.00p 0
10/04/2024 59.00p 58.00p 58.00p 58.00p 0
09/04/2024 59.00p 59.00p 58.00p 58.00p 0
08/04/2024 59.00p 59.00p 58.00p 59.00p 19304
05/04/2024 58.00p 58.00p 58.00p 58.00p 27250
04/04/2024 58.50p 58.25p 58.00p 58.00p 0
03/04/2024 58.50p 58.50p 58.00p 58.25p 54595
02/04/2024 56.00p 58.00p 57.25p 58.00p 0
28/03/2024 56.00p 57.25p 56.00p 57.25p 0
27/03/2024 56.00p 57.50p 56.25p 57.00p 236620
26/03/2024 56.00p 57.25p 56.00p 57.25p 13627
25/03/2024 57.00p 57.25p 57.25p 57.25p 0
22/03/2024 57.00p 58.00p 57.25p 57.25p 1275860
21/03/2024 57.00p 58.00p 57.00p 57.75p 82813
20/03/2024 56.50p 57.25p 56.50p 57.00p 0
19/03/2024 56.50p 57.25p 56.75p 57.25p 0
18/03/2024 56.50p 57.25p 56.75p 56.75p 0
15/03/2024 56.50p 57.25p 56.00p 57.25p 52804
14/03/2024 56.50p 57.00p 57.00p 57.00p 0
13/03/2024 56.50p 57.25p 57.00p 57.00p 0
12/03/2024 56.50p 57.25p 56.50p 57.25p 10680
11/03/2024 56.50p 57.25p 56.50p 57.25p 0
08/03/2024 56.50p 56.50p 56.50p 56.50p 1900

*Close Price adjusted for both dividends and splits