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
13/01/2023 50.00p 50.10p 49.50p 50.10p 1225
12/01/2023 50.00p 50.10p 49.80p 50.10p 44715
11/01/2023 47.80p 48.90p 47.80p 48.90p 65000
10/01/2023 47.80p 48.90p 48.90p 48.90p 0
09/01/2023 47.80p 48.90p 48.90p 48.90p 0
06/01/2023 47.80p 49.00p 48.90p 48.90p 0
05/01/2023 47.80p 49.00p 49.00p 49.00p 0
04/01/2023 47.80p 49.00p 47.80p 49.00p 2477
03/01/2023 49.20p 49.40p 48.90p 48.90p 15000
30/12/2022 47.20p 47.20p 47.20p 47.20p 10789
29/12/2022 47.80p 48.10p 47.00p 48.10p 8500
28/12/2022 47.80p 48.10p 48.10p 48.10p 0
23/12/2022 47.80p 48.10p 48.10p 48.10p 0
22/12/2022 47.80p 48.10p 48.10p 48.10p 0
21/12/2022 47.80p 48.10p 48.10p 48.10p 0
20/12/2022 47.80p 48.10p 47.80p 48.10p 0
19/12/2022 47.80p 48.50p 47.80p 47.80p 0
16/12/2022 47.80p 48.50p 48.50p 48.50p 0
15/12/2022 47.80p 48.50p 47.00p 48.50p 14615
14/12/2022 48.40p 48.90p 48.90p 48.90p 0
13/12/2022 48.40p 48.90p 48.90p 48.90p 0
12/12/2022 48.40p 48.90p 48.90p 48.90p 0
09/12/2022 48.40p 48.90p 48.90p 48.90p 0
08/12/2022 48.40p 48.90p 48.90p 48.90p 0
07/12/2022 48.40p 48.90p 48.90p 48.90p 0
06/12/2022 48.40p 48.90p 48.77p 48.90p 85528
05/12/2022 48.40p 48.90p 48.77p 48.90p 50000
02/12/2022 48.40p 48.80p 48.40p 48.80p 7500
01/12/2022 46.40p 46.40p 46.40p 46.40p 234547
30/11/2022 48.20p 47.30p 47.30p 47.30p 0
29/11/2022 48.20p 48.20p 46.20p 47.30p 53205
28/11/2022 46.80p 49.40p 48.20p 48.20p 28300
25/11/2022 46.80p 48.20p 48.20p 48.20p 0
24/11/2022 46.80p 48.20p 48.20p 48.20p 0
23/11/2022 46.80p 48.20p 47.00p 48.20p 0
22/11/2022 46.80p 47.00p 47.00p 47.00p 0
21/11/2022 46.80p 47.00p 47.00p 47.00p 0
18/11/2022 46.80p 47.00p 46.50p 47.00p 0
17/11/2022 46.80p 46.80p 46.50p 46.50p 9339
16/11/2022 45.40p 47.00p 47.00p 47.00p 0
15/11/2022 45.40p 47.00p 47.00p 47.00p 3308745
14/11/2022 45.40p 47.00p 47.00p 47.00p 0
11/11/2022 45.40p 47.40p 47.00p 47.00p 0
10/11/2022 45.40p 47.40p 47.00p 47.40p 7250
09/11/2022 45.40p 47.00p 47.00p 47.00p 0
08/11/2022 45.40p 47.00p 47.00p 47.00p 2000000
07/11/2022 45.40p 47.00p 47.00p 47.00p 3743587
04/11/2022 45.40p 47.00p 47.00p 47.00p 0
03/11/2022 45.40p 47.00p 47.00p 47.00p 0
02/11/2022 45.40p 47.00p 47.00p 47.00p 0
01/11/2022 45.40p 47.00p 46.00p 47.00p 3155
31/10/2022 45.40p 47.00p 47.00p 47.00p 0
28/10/2022 45.40p 47.00p 47.00p 47.00p 23355894
27/10/2022 45.40p 46.90p 46.90p 46.90p 500000
26/10/2022 45.40p 46.61p 45.00p 46.50p 110526
25/10/2022 45.20p 46.80p 46.40p 46.80p 0
24/10/2022 45.20p 46.40p 46.40p 46.40p 0
21/10/2022 45.20p 46.40p 45.40p 46.40p 20000
20/10/2022 45.20p 46.40p 46.40p 46.40p 0
19/10/2022 45.20p 46.40p 46.40p 46.40p 0
18/10/2022 45.20p 46.40p 46.40p 46.40p 0
17/10/2022 45.20p 46.40p 46.40p 46.40p 0
14/10/2022 45.20p 46.40p 45.40p 46.40p 11764
13/10/2022 45.20p 46.40p 46.40p 46.40p 0
12/10/2022 45.20p 46.75p 46.40p 46.40p 1498
11/10/2022 45.20p 46.40p 45.40p 46.40p 113332
10/10/2022 45.20p 46.40p 45.40p 46.40p 23335
07/10/2022 45.20p 46.40p 46.40p 46.40p 0
06/10/2022 45.20p 46.75p 46.40p 46.40p 695
05/10/2022 45.20p 46.40p 45.40p 46.40p 18790
04/10/2022 45.20p 46.40p 45.80p 46.40p 0
03/10/2022 45.20p 46.00p 45.20p 45.80p 100001
30/09/2022 47.20p 47.20p 45.80p 47.20p 3889
29/09/2022 47.80p 46.80p 46.20p 46.20p 0
28/09/2022 47.80p 46.80p 45.80p 46.80p 52500
27/09/2022 47.80p 47.80p 47.80p 47.80p 0
26/09/2022 47.80p 47.80p 47.00p 47.80p 37500
23/09/2022 47.80p 48.00p 47.60p 48.00p 5000
22/09/2022 47.80p 48.60p 48.60p 48.60p 5690925
21/09/2022 47.80p 48.60p 47.40p 48.60p 42500
20/09/2022 47.80p 48.80p 48.60p 48.60p 0
19/09/2022 47.80p 48.80p 47.80p 48.80p 57500
16/09/2022 47.80p 48.80p 47.80p 48.80p 57500
15/09/2022 47.80p 48.80p 48.70p 48.70p 0
14/09/2022 47.80p 48.80p 48.42p 48.80p 2995500
13/09/2022 47.80p 48.80p 47.80p 48.80p 7057680
12/09/2022 47.80p 48.80p 48.80p 48.80p 0
09/09/2022 47.80p 48.80p 47.80p 48.80p 1181
08/09/2022 48.40p 48.70p 47.00p 48.70p 44347
07/09/2022 48.40p 48.80p 48.80p 48.80p 0
06/09/2022 48.40p 48.80p 47.80p 48.80p 15000
05/09/2022 48.40p 48.80p 47.80p 48.80p 2310891
02/09/2022 48.40p 49.20p 48.40p 49.20p 22000
01/09/2022 50.00p 49.20p 49.20p 49.20p 0
31/08/2022 50.00p 49.20p 48.80p 49.20p 25000
30/08/2022 50.00p 49.90p 48.80p 49.90p 40000
29/08/2022 50.00p 49.90p 48.80p 49.90p 50000
26/08/2022 50.00p 49.90p 48.80p 49.90p 50000
25/08/2022 50.00p 49.90p 49.90p 49.90p 0
24/08/2022 50.00p 49.90p 49.90p 49.90p 0
23/08/2022 50.00p 49.90p 49.30p 49.90p 0
22/08/2022 50.00p 49.58p 49.30p 49.30p 10000
19/08/2022 50.00p 49.90p 49.90p 49.90p 0
18/08/2022 50.00p 49.90p 49.40p 49.90p 0
17/08/2022 50.00p 50.00p 49.20p 49.40p 30000
16/08/2022 51.50p 51.75p 50.00p 51.75p 4291
15/08/2022 51.50p 51.25p 51.25p 51.25p 0
12/08/2022 51.50p 51.25p 50.00p 51.25p 81637
11/08/2022 51.50p 52.00p 51.75p 51.75p 0
10/08/2022 51.50p 52.00p 51.50p 52.00p 48173
09/08/2022 51.00p 52.00p 51.00p 52.00p 123062
08/08/2022 49.20p 50.10p 49.90p 49.90p 0
05/08/2022 49.20p 50.10p 49.20p 50.10p 5151
04/08/2022 49.20p 50.35p 50.35p 50.35p 0
03/08/2022 49.20p 50.35p 49.20p 50.35p 51444
02/08/2022 49.20p 50.35p 50.35p 50.35p 0
01/08/2022 49.20p 50.35p 50.35p 50.35p 0
29/07/2022 49.20p 50.35p 49.44p 50.35p 3420419
28/07/2022 49.20p 50.75p 49.44p 50.75p 678208
27/07/2022 49.20p 50.35p 47.40p 50.35p 23583
26/07/2022 48.00p 49.00p 48.00p 48.40p 18000
25/07/2022 47.40p 47.80p 47.40p 47.80p 22880
22/07/2022 47.00p 47.40p 45.50p 47.40p 1919594
21/07/2022 46.00p 46.50p 45.00p 46.50p 21400
20/07/2022 45.00p 46.50p 45.00p 46.50p 43345
19/07/2022 45.00p 45.50p 45.00p 45.50p 217719
18/07/2022 45.00p 46.00p 45.00p 46.00p 10000
15/07/2022 45.00p 46.00p 45.08p 46.00p 28800
14/07/2022 45.00p 46.00p 45.00p 46.00p 36075
13/07/2022 45.00p 46.00p 45.00p 46.00p 15000
12/07/2022 45.00p 46.00p 46.00p 46.00p 0
11/07/2022 45.00p 46.00p 46.00p 46.00p 0
08/07/2022 45.00p 46.00p 46.00p 46.00p 0
07/07/2022 45.00p 46.00p 46.00p 46.00p 0
06/07/2022 45.00p 46.00p 45.00p 46.00p 1360
05/07/2022 45.00p 46.00p 45.35p 46.00p 925000
04/07/2022 45.00p 46.00p 45.35p 46.00p 7050000
01/07/2022 45.00p 46.00p 45.50p 46.00p 2000000
30/06/2022 45.00p 46.00p 46.00p 46.00p 0
29/06/2022 45.00p 46.20p 45.00p 46.00p 13530
28/06/2022 45.00p 45.50p 45.00p 45.00p 12708
27/06/2022 45.00p 45.50p 45.00p 45.50p 0
24/06/2022 45.00p 45.00p 45.00p 45.00p 0
23/06/2022 45.00p 45.00p 44.00p 45.00p 22901
22/06/2022 45.00p 46.00p 45.00p 46.00p 20000
21/06/2022 45.00p 46.00p 45.00p 46.00p 10000
20/06/2022 45.00p 46.00p 45.00p 46.00p 0
17/06/2022 45.00p 45.00p 45.00p 45.00p 14607
16/06/2022 45.00p 46.00p 45.00p 45.00p 847433
15/06/2022 45.00p 45.00p 45.00p 45.00p 16193
14/06/2022 47.00p 46.00p 45.00p 46.00p 12500
13/06/2022 47.00p 46.00p 45.00p 46.00p 17500
10/06/2022 47.00p 46.00p 46.00p 46.00p 0
09/06/2022 47.00p 46.00p 45.00p 46.00p 25000
08/06/2022 47.00p 46.00p 46.00p 46.00p 0
07/06/2022 47.00p 46.00p 46.00p 46.00p 0
06/06/2022 47.00p 47.00p 46.00p 46.00p 15000
03/06/2022 45.00p 46.00p 46.00p 46.00p 0
02/06/2022 45.00p 46.00p 46.00p 46.00p 0
01/06/2022 45.00p 46.00p 46.00p 46.00p 0
31/05/2022 45.00p 46.00p 45.00p 46.00p 0
30/05/2022 45.00p 45.00p 45.00p 45.00p 709
27/05/2022 45.00p 45.50p 45.00p 45.00p 524117
26/05/2022 45.80p 45.80p 45.00p 45.00p 15629
25/05/2022 45.80p 46.80p 46.80p 46.80p 0
24/05/2022 45.80p 46.80p 46.50p 46.80p 0
23/05/2022 45.80p 46.50p 45.80p 46.50p 8250
20/05/2022 45.80p 46.80p 46.80p 46.80p 0
19/05/2022 45.80p 46.80p 46.80p 46.80p 0
18/05/2022 45.80p 46.80p 45.80p 46.80p 100000
17/05/2022 45.80p 45.80p 45.80p 45.80p 23261
16/05/2022 46.60p 46.80p 46.80p 46.80p 0
13/05/2022 46.60p 46.80p 46.80p 46.80p 3700000
12/05/2022 46.60p 46.80p 45.80p 46.80p 30000
11/05/2022 46.60p 46.60p 44.80p 44.80p 24928
10/05/2022 46.60p 47.40p 46.20p 47.40p 10760
09/05/2022 47.00p 47.10p 46.80p 47.10p 1800000
06/05/2022 47.00p 47.60p 46.60p 47.60p 781010
05/05/2022 46.60p 47.60p 47.60p 47.60p 0
04/05/2022 46.60p 47.60p 46.60p 47.60p 237500
03/05/2022 46.60p 47.60p 46.60p 47.60p 0
29/04/2022 46.60p 48.35p 46.60p 46.60p 27953
28/04/2022 46.60p 48.60p 46.60p 46.60p 47236
27/04/2022 46.60p 47.60p 46.60p 47.60p 12518
26/04/2022 46.60p 47.60p 46.60p 47.60p 0
25/04/2022 46.60p 46.60p 46.60p 46.60p 18383
22/04/2022 46.60p 47.60p 46.60p 47.60p 0
21/04/2022 46.60p 46.60p 46.60p 46.60p 14615
20/04/2022 45.60p 46.60p 45.60p 46.60p 15000
19/04/2022 45.60p 46.60p 45.60p 46.60p 20196
18/04/2022 45.60p 46.60p 46.60p 46.60p 0
15/04/2022 45.60p 46.60p 46.60p 46.60p 0
14/04/2022 45.60p 46.60p 46.60p 46.60p 0
13/04/2022 45.60p 46.60p 45.60p 46.60p 5268
12/04/2022 45.60p 46.60p 45.60p 46.60p 35663
11/04/2022 45.60p 47.35p 45.60p 46.60p 12486
08/04/2022 45.60p 46.60p 45.60p 46.60p 3
07/04/2022 45.60p 46.60p 45.60p 46.60p 0
06/04/2022 45.60p 45.60p 45.60p 45.60p 14470
05/04/2022 46.60p 47.20p 46.60p 47.20p 12064

*Close Price adjusted for both dividends and splits