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
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
25/05/2023 52.00p 52.00p 52.00p 52.00p 0
24/05/2023 52.00p 52.00p 52.00p 52.00p 0
23/05/2023 52.00p 52.00p 51.00p 52.00p 236000
22/05/2023 52.00p 52.25p 51.50p 52.25p 14218
19/05/2023 52.50p 52.50p 52.50p 52.50p 15000
18/05/2023 52.00p 53.25p 51.50p 51.50p 3918086
17/05/2023 52.00p 51.00p 50.00p 51.00p 4651
16/05/2023 52.00p 51.00p 51.00p 51.00p 0
15/05/2023 52.00p 52.00p 51.00p 51.00p 22500
12/05/2023 52.50p 53.50p 53.00p 53.00p 0
11/05/2023 52.50p 53.50p 53.50p 53.50p 0
10/05/2023 52.50p 53.50p 53.50p 53.50p 0
09/05/2023 52.50p 53.50p 53.50p 53.50p 0
05/05/2023 52.50p 53.50p 53.50p 53.50p 0
04/05/2023 52.50p 53.50p 52.50p 53.50p 3888
03/05/2023 52.50p 53.50p 52.50p 53.50p 3509
02/05/2023 52.50p 53.50p 53.50p 53.50p 0
28/04/2023 52.50p 53.50p 52.50p 53.50p 16500
27/04/2023 52.50p 53.55p 53.50p 53.50p 7000778
26/04/2023 52.50p 53.50p 52.50p 53.50p 14878
25/04/2023 52.50p 53.50p 53.50p 53.50p 0
24/04/2023 52.50p 53.50p 53.50p 53.50p 0
21/04/2023 52.50p 53.50p 53.50p 53.50p 0
20/04/2023 52.50p 53.50p 52.50p 53.50p 10000
19/04/2023 52.50p 53.50p 53.50p 53.50p 0
18/04/2023 52.50p 53.50p 53.50p 53.50p 0
17/04/2023 52.50p 53.50p 53.50p 53.50p 0
14/04/2023 52.50p 53.50p 52.50p 53.50p 5000
13/04/2023 52.50p 54.50p 53.75p 53.75p 1000
12/04/2023 52.50p 53.75p 53.50p 53.75p 0
11/04/2023 52.50p 53.50p 53.50p 53.50p 0
06/04/2023 52.50p 53.75p 53.50p 53.50p 0
05/04/2023 52.50p 53.75p 53.50p 53.75p 0
04/04/2023 52.50p 53.50p 53.50p 53.50p 0
03/04/2023 52.50p 53.61p 53.50p 53.50p 1100000
31/03/2023 52.50p 53.61p 52.50p 52.50p 3233458
30/03/2023 54.50p 53.50p 53.50p 53.50p 0
29/03/2023 54.50p 53.50p 52.50p 53.50p 15974
28/03/2023 54.50p 53.50p 53.50p 53.50p 0
27/03/2023 54.50p 53.50p 52.50p 53.50p 7286
24/03/2023 54.50p 53.50p 53.50p 53.50p 0
23/03/2023 54.50p 53.75p 53.50p 53.50p 0
22/03/2023 54.50p 53.75p 53.50p 53.75p 0
21/03/2023 54.50p 53.50p 53.50p 53.50p 0
20/03/2023 54.50p 54.50p 53.50p 53.50p 58022
17/03/2023 54.50p 55.50p 54.50p 55.50p 4927361
16/03/2023 54.50p 55.50p 54.50p 55.50p 99122
15/03/2023 54.50p 55.50p 54.50p 55.50p 2386
14/03/2023 54.50p 55.50p 54.50p 55.50p 43421076
13/03/2023 54.50p 55.50p 54.50p 55.50p 15973
10/03/2023 54.50p 55.50p 55.00p 55.50p 15000
09/03/2023 54.50p 55.50p 55.50p 55.50p 0
08/03/2023 54.50p 55.50p 55.00p 55.50p 30000
07/03/2023 54.50p 56.50p 55.00p 55.50p 15025
06/03/2023 54.50p 55.50p 54.50p 55.50p 20000
03/03/2023 54.50p 56.50p 55.50p 55.50p 25
02/03/2023 54.50p 54.50p 54.50p 54.50p 3966
01/03/2023 56.50p 55.50p 55.50p 55.50p 0
28/02/2023 56.50p 55.50p 54.50p 55.50p 10000
27/02/2023 56.50p 56.50p 56.50p 56.50p 11933
24/02/2023 51.50p 56.50p 54.50p 55.50p 15025
23/02/2023 51.50p 55.50p 55.50p 55.50p 0
22/02/2023 51.50p 56.50p 55.50p 55.50p 35
21/02/2023 51.50p 55.50p 55.50p 55.50p 0
20/02/2023 51.50p 55.50p 55.50p 55.50p 0
17/02/2023 51.50p 55.50p 55.00p 55.50p 57500
16/02/2023 51.50p 54.00p 54.00p 54.00p 0
15/02/2023 51.50p 55.00p 54.00p 54.00p 90
14/02/2023 51.50p 54.00p 54.00p 54.00p 0
13/02/2023 51.50p 54.00p 54.00p 54.00p 0
10/02/2023 51.50p 54.00p 54.00p 54.00p 0
09/02/2023 51.50p 55.00p 54.00p 54.00p 44374
08/02/2023 51.50p 55.00p 54.00p 54.00p 50
07/02/2023 51.50p 54.00p 54.00p 54.00p 0
06/02/2023 51.50p 54.00p 54.00p 54.00p 0
03/02/2023 51.50p 54.00p 54.00p 54.00p 0
02/02/2023 51.50p 55.00p 54.00p 54.00p 9000
01/02/2023 51.50p 55.00p 54.00p 54.00p 36
31/01/2023 51.50p 54.00p 54.00p 54.00p 0
30/01/2023 51.50p 54.00p 54.00p 54.00p 0
27/01/2023 51.50p 54.50p 51.50p 54.00p 61604492
26/01/2023 50.00p 52.00p 51.25p 51.25p 7500
25/01/2023 50.00p 51.50p 50.00p 50.75p 2012505
24/01/2023 49.20p 50.30p 49.65p 49.65p 10197
23/01/2023 49.20p 49.40p 49.20p 49.40p 7500
20/01/2023 49.20p 50.10p 49.20p 50.10p 11456
19/01/2023 49.20p 50.10p 50.10p 50.10p 0
18/01/2023 49.20p 51.00p 50.10p 50.10p 9803
17/01/2023 49.20p 49.20p 49.20p 49.20p 3278
16/01/2023 49.20p 49.85p 49.20p 49.85p 5884

*Close Price adjusted for both dividends and splits