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
07/03/2024 59.00p 59.00p 56.50p 59.00p 23929
06/03/2024 58.00p 57.75p 57.25p 57.25p 0
05/03/2024 58.00p 57.75p 57.75p 57.75p 0
04/03/2024 58.00p 57.75p 57.25p 57.75p 0
01/03/2024 58.00p 57.25p 56.50p 57.25p 1895
29/02/2024 58.00p 57.75p 57.25p 57.25p 0
28/02/2024 58.00p 57.75p 56.50p 57.75p 200000
27/02/2024 58.00p 57.25p 57.25p 57.25p 0
26/02/2024 58.00p 58.00p 57.25p 57.25p 9068
23/02/2024 55.50p 56.75p 56.75p 56.75p 2602
22/02/2024 55.50p 56.75p 55.50p 56.75p 828
21/02/2024 57.00p 56.75p 56.75p 56.75p 0
20/02/2024 57.00p 56.75p 56.50p 56.75p 0
19/02/2024 57.00p 56.50p 56.00p 56.50p 100000
16/02/2024 57.00p 57.00p 55.50p 56.50p 29259
15/02/2024 61.00p 58.25p 58.25p 58.25p 0
14/02/2024 61.00p 58.25p 58.25p 58.25p 0
13/02/2024 61.00p 58.25p 58.25p 58.25p 0
12/02/2024 61.00p 58.25p 58.25p 58.25p 0
09/02/2024 61.00p 58.25p 58.25p 58.25p 0
08/02/2024 61.00p 58.25p 58.25p 58.25p 0
07/02/2024 61.00p 58.25p 58.00p 58.25p 10000
06/02/2024 61.00p 59.25p 59.25p 59.25p 0
05/02/2024 61.00p 59.25p 58.33p 59.25p 70000
02/02/2024 61.00p 61.00p 59.75p 59.75p 30982
01/02/2024 60.50p 62.25p 61.00p 62.25p 43500
31/01/2024 60.50p 62.25p 60.50p 62.25p 18191
30/01/2024 60.50p 60.50p 59.25p 59.25p 2517
29/01/2024 60.00p 60.00p 60.00p 60.00p 5133
26/01/2024 60.50p 59.25p 58.00p 59.25p 21000
25/01/2024 60.50p 59.25p 58.00p 59.25p 5000
24/01/2024 60.50p 59.25p 58.00p 59.25p 5000
23/01/2024 60.50p 60.50p 58.00p 59.25p 159457
22/01/2024 61.00p 59.25p 58.50p 59.25p 946842
19/01/2024 61.00p 61.00p 58.50p 59.75p 9437
18/01/2024 60.00p 61.00p 58.50p 61.00p 66645
17/01/2024 63.00p 63.00p 61.50p 61.50p 0
16/01/2024 63.00p 63.00p 60.00p 63.00p 18462
15/01/2024 63.00p 63.00p 60.00p 63.00p 17134
12/01/2024 60.00p 63.00p 60.00p 63.00p 37329
11/01/2024 63.50p 63.50p 60.50p 63.00p 132665
10/01/2024 63.00p 63.50p 60.50p 63.50p 24154
09/01/2024 63.00p 63.00p 60.50p 63.00p 278087
08/01/2024 63.00p 63.00p 60.00p 63.00p 80817
05/01/2024 63.00p 63.00p 63.00p 63.00p 16118
04/01/2024 62.50p 63.50p 62.50p 63.50p 15726
03/01/2024 61.00p 63.00p 61.00p 63.00p 16428
02/01/2024 60.50p 60.00p 59.50p 60.00p 0
29/12/2023 60.50p 60.50p 59.50p 59.50p 2600
28/12/2023 60.50p 60.50p 58.50p 59.50p 7724
27/12/2023 59.50p 60.25p 60.00p 60.00p 0
22/12/2023 59.50p 60.25p 59.25p 60.25p 0
21/12/2023 59.50p 59.25p 59.25p 59.25p 0
20/12/2023 59.50p 59.50p 58.00p 59.25p 8723
19/12/2023 58.50p 58.50p 57.00p 58.00p 9636
18/12/2023 56.00p 57.25p 56.00p 57.25p 287
15/12/2023 56.00p 57.25p 56.00p 57.25p 293
14/12/2023 57.50p 57.25p 57.25p 57.25p 0
13/12/2023 57.50p 58.00p 57.25p 57.25p 25979
12/12/2023 57.50p 57.50p 56.75p 56.75p 7497
11/12/2023 54.50p 56.75p 55.50p 56.75p 7500
08/12/2023 54.50p 55.00p 55.00p 55.00p 0
07/12/2023 54.50p 55.00p 55.00p 55.00p 7610671
06/12/2023 54.50p 55.00p 54.50p 55.00p 295
05/12/2023 54.00p 55.25p 54.75p 54.75p 100000
04/12/2023 54.00p 54.75p 54.25p 54.75p 0
01/12/2023 54.00p 55.00p 54.00p 54.25p 182869
30/11/2023 54.50p 54.50p 54.50p 54.50p 1639
29/11/2023 54.00p 55.25p 53.50p 55.25p 30000
28/11/2023 54.00p 55.25p 55.25p 55.25p 0
27/11/2023 54.00p 55.25p 55.25p 55.25p 0
24/11/2023 54.00p 55.25p 54.00p 55.25p 293
23/11/2023 54.00p 55.25p 55.25p 55.25p 0
22/11/2023 54.00p 55.25p 55.25p 55.25p 0
21/11/2023 54.00p 55.25p 54.00p 55.25p 290
20/11/2023 54.50p 55.25p 54.00p 55.25p 14894
17/11/2023 54.50p 55.75p 54.25p 55.75p 43780
16/11/2023 54.50p 55.75p 54.50p 55.75p 284
15/11/2023 54.50p 55.75p 54.50p 55.75p 285
14/11/2023 54.00p 55.25p 54.00p 55.25p 286
13/11/2023 55.00p 55.25p 54.00p 55.25p 16532
10/11/2023 55.00p 55.25p 55.25p 55.25p 0
09/11/2023 55.00p 55.25p 55.25p 55.25p 0
08/11/2023 55.00p 55.25p 55.25p 55.25p 0
07/11/2023 55.00p 55.25p 54.75p 55.25p 0
06/11/2023 55.00p 55.25p 54.75p 54.75p 0
03/11/2023 55.00p 55.25p 55.25p 55.25p 0
02/11/2023 55.00p 55.25p 55.25p 55.25p 0
01/11/2023 55.00p 55.25p 55.25p 55.25p 0
31/10/2023 55.00p 55.25p 55.25p 55.25p 0
30/10/2023 55.00p 55.25p 55.25p 55.25p 0
27/10/2023 55.00p 55.25p 55.25p 55.25p 0
26/10/2023 55.00p 55.75p 55.25p 55.25p 0
25/10/2023 55.00p 55.75p 55.00p 55.75p 53251
24/10/2023 55.00p 56.25p 55.00p 56.25p 292
23/10/2023 57.50p 57.50p 55.00p 56.25p 2851
20/10/2023 55.00p 56.25p 55.00p 56.25p 6350
19/10/2023 55.00p 56.25p 56.25p 56.25p 0
18/10/2023 55.00p 56.25p 56.25p 56.25p 6036028
17/10/2023 55.00p 56.25p 56.25p 56.25p 0
16/10/2023 55.00p 56.25p 56.25p 56.25p 0
13/10/2023 55.00p 57.00p 55.00p 56.25p 32499
12/10/2023 55.00p 56.25p 56.25p 56.25p 0
11/10/2023 55.00p 56.25p 55.00p 56.25p 290
10/10/2023 56.00p 57.00p 56.00p 56.25p 47443
09/10/2023 56.00p 56.75p 56.00p 56.75p 284
06/10/2023 56.00p 56.75p 56.00p 56.75p 371204
05/10/2023 56.00p 56.75p 56.00p 56.75p 284
04/10/2023 56.00p 57.25p 56.25p 56.25p 0
03/10/2023 56.00p 57.25p 57.25p 57.25p 0
02/10/2023 56.00p 57.25p 57.25p 57.25p 0
29/09/2023 56.00p 57.25p 57.25p 57.25p 0
28/09/2023 56.00p 57.25p 56.00p 57.25p 24284
27/09/2023 57.00p 57.25p 57.00p 57.25p 8878
26/09/2023 58.00p 58.25p 58.25p 58.25p 0
25/09/2023 58.00p 58.25p 57.00p 58.25p 30000
22/09/2023 58.00p 59.25p 59.25p 59.25p 0
21/09/2023 58.00p 59.25p 59.25p 59.25p 0
20/09/2023 58.00p 59.25p 58.00p 59.25p 290
19/09/2023 58.00p 59.00p 58.00p 59.00p 5287
18/09/2023 58.50p 59.75p 58.50p 59.75p 12789
15/09/2023 58.50p 59.75p 58.50p 59.75p 291
14/09/2023 58.50p 59.75p 58.50p 59.75p 289
13/09/2023 59.00p 60.25p 59.75p 59.75p 0
12/09/2023 59.00p 60.25p 59.00p 60.25p 293
11/09/2023 59.00p 60.25p 60.25p 60.25p 0
08/09/2023 59.00p 60.25p 59.00p 60.25p 305
07/09/2023 59.00p 60.25p 59.00p 60.25p 308
06/09/2023 59.00p 59.00p 59.00p 59.00p 11584
05/09/2023 59.00p 60.50p 60.25p 60.25p 0
04/09/2023 59.00p 60.50p 59.50p 60.50p 507810
01/09/2023 59.00p 59.75p 59.00p 59.75p 303
31/08/2023 59.00p 60.25p 60.25p 60.25p 0
30/08/2023 59.00p 60.25p 60.25p 60.25p 0
29/08/2023 59.00p 60.25p 60.25p 60.25p 0
25/08/2023 59.00p 60.25p 59.00p 60.25p 303
24/08/2023 58.00p 60.00p 59.50p 60.00p 0
23/08/2023 58.00p 60.00p 59.50p 59.50p 828
22/08/2023 58.00p 60.25p 60.25p 60.25p 0
21/08/2023 58.00p 60.25p 59.50p 60.25p 11000
18/08/2023 58.00p 59.75p 59.75p 59.75p 0
17/08/2023 58.00p 59.75p 59.50p 59.75p 22500
16/08/2023 58.00p 59.75p 59.75p 59.75p 0
15/08/2023 58.00p 59.75p 59.50p 59.75p 7500
14/08/2023 58.00p 59.75p 59.75p 59.75p 0
11/08/2023 58.00p 59.75p 59.50p 59.75p 205000
10/08/2023 58.00p 59.75p 59.50p 59.75p 0
09/08/2023 58.00p 59.50p 59.50p 59.50p 100000
08/08/2023 58.00p 59.25p 59.25p 59.25p 0
07/08/2023 58.00p 59.25p 59.00p 59.25p 100000
04/08/2023 58.00p 60.00p 59.00p 59.00p 1000000
03/08/2023 58.00p 59.25p 59.00p 59.25p 0
02/08/2023 58.00p 60.00p 58.00p 59.00p 995851
01/08/2023 58.00p 59.00p 59.00p 59.00p 0
31/07/2023 58.00p 59.00p 59.00p 59.00p 0
28/07/2023 58.00p 59.00p 59.00p 59.00p 0
27/07/2023 58.00p 59.00p 59.00p 59.00p 0
26/07/2023 58.00p 60.00p 59.00p 59.00p 1000000
25/07/2023 58.00p 59.00p 58.00p 59.00p 10000
24/07/2023 58.00p 59.25p 59.00p 59.25p 0
21/07/2023 58.00p 60.00p 58.00p 59.00p 1026626
20/07/2023 58.00p 59.25p 59.25p 59.25p 2158449
19/07/2023 58.00p 59.25p 58.00p 59.25p 10000
18/07/2023 58.00p 59.25p 59.25p 59.25p 0
17/07/2023 58.00p 59.25p 59.25p 59.25p 0
14/07/2023 58.00p 59.25p 58.00p 59.25p 12726
13/07/2023 58.50p 60.00p 58.50p 58.50p 1283142
12/07/2023 59.50p 59.25p 58.00p 59.25p 60000
11/07/2023 59.50p 59.25p 59.25p 59.25p 0
10/07/2023 59.50p 59.25p 59.25p 59.25p 0
07/07/2023 59.50p 59.50p 58.00p 59.25p 304898
06/07/2023 59.00p 59.50p 59.25p 59.50p 0
05/07/2023 59.00p 59.25p 58.00p 59.25p 3500
04/07/2023 59.00p 60.50p 58.00p 59.25p 11900
03/07/2023 59.00p 59.25p 59.00p 59.25p 71986
30/06/2023 59.00p 59.25p 59.25p 59.25p 0
29/06/2023 59.00p 60.00p 59.25p 59.25p 250000
28/06/2023 59.00p 59.50p 58.50p 59.50p 377500
27/06/2023 59.00p 59.50p 58.50p 59.50p 143960
26/06/2023 59.00p 59.50p 59.50p 59.50p 0
23/06/2023 59.00p 59.50p 58.50p 59.50p 115200
22/06/2023 59.00p 59.50p 58.50p 59.50p 72500
21/06/2023 59.00p 59.50p 58.50p 59.50p 232863
20/06/2023 59.00p 60.50p 59.50p 59.50p 2500
19/06/2023 59.00p 59.50p 59.50p 59.50p 0
16/06/2023 59.00p 59.50p 59.50p 59.50p 100000
15/06/2023 59.00p 60.50p 58.75p 59.50p 1010500
14/06/2023 59.00p 59.00p 58.00p 58.75p 296778
13/06/2023 53.50p 58.00p 57.00p 57.50p 111300
12/06/2023 53.50p 57.50p 56.25p 57.00p 1398500
09/06/2023 53.50p 55.75p 55.25p 55.75p 0
08/06/2023 53.50p 55.25p 55.00p 55.25p 10000
07/06/2023 53.50p 55.00p 53.50p 53.50p 686085
06/06/2023 53.00p 54.00p 54.00p 54.00p 0
05/06/2023 53.00p 55.00p 54.00p 54.00p 455
02/06/2023 53.00p 54.00p 53.00p 54.00p 210000
01/06/2023 53.00p 54.00p 53.00p 54.00p 277351
31/05/2023 53.00p 54.00p 53.00p 54.00p 145000
30/05/2023 52.00p 52.50p 51.00p 52.50p 63000
26/05/2023 52.00p 52.00p 52.00p 52.00p 0

*Close Price adjusted for both dividends and splits