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
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
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

*Close Price adjusted for both dividends and splits