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
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
04/04/2022 45.60p 46.60p 45.60p 46.60p 0
01/04/2022 45.60p 45.60p 45.60p 45.60p 10401
31/03/2022 45.60p 46.60p 46.00p 46.60p 15000
30/03/2022 45.60p 46.30p 45.60p 46.30p 11275
29/03/2022 45.60p 47.10p 46.60p 46.60p 20000
28/03/2022 45.60p 46.60p 46.60p 46.60p 0
25/03/2022 45.60p 46.60p 46.60p 46.60p 0
24/03/2022 45.60p 46.60p 45.60p 46.60p 306
23/03/2022 45.60p 46.40p 45.60p 46.40p 513215
22/03/2022 54.50p 46.60p 46.60p 46.60p 0
21/03/2022 54.50p 46.60p 46.60p 46.60p 0
18/03/2022 54.50p 46.60p 46.60p 46.60p 0
17/03/2022 54.50p 47.10p 45.60p 46.60p 200000
16/03/2022 54.50p 46.60p 46.60p 46.60p 0
15/03/2022 54.50p 46.60p 45.60p 46.60p 34599260
14/03/2022 54.50p 46.60p 45.60p 46.60p 25000
11/03/2022 54.50p 46.60p 46.60p 46.60p 0
10/03/2022 54.50p 46.60p 46.60p 46.60p 0
09/03/2022 54.50p 46.60p 45.60p 46.60p 40000
08/03/2022 54.50p 48.00p 47.00p 47.00p 0
07/03/2022 54.50p 48.80p 48.00p 48.00p 0
04/03/2022 54.50p 48.80p 48.80p 48.80p 0
03/03/2022 54.50p 49.00p 48.80p 48.80p 0
02/03/2022 54.50p 49.60p 49.00p 49.00p 55076
01/03/2022 54.50p 50.80p 50.05p 50.80p 0
28/02/2022 54.50p 50.80p 50.05p 50.05p 0
25/02/2022 54.50p 50.80p 50.80p 50.80p 6574
24/02/2022 54.50p 52.00p 50.80p 50.80p 0
23/02/2022 54.50p 52.50p 52.00p 52.00p 0
22/02/2022 54.50p 53.25p 52.50p 52.50p 0
21/02/2022 54.50p 53.25p 52.22p 53.25p 55000
18/02/2022 54.50p 53.25p 52.75p 53.25p 0
17/02/2022 54.50p 53.25p 52.75p 52.75p 0
16/02/2022 54.50p 53.25p 52.22p 53.25p 6500
15/02/2022 54.50p 53.25p 52.22p 52.75p 23199
14/02/2022 54.50p 53.25p 52.30p 53.25p 65000
11/02/2022 54.50p 53.00p 52.50p 53.00p 109815
10/02/2022 54.50p 53.50p 52.50p 53.50p 10000
09/02/2022 54.50p 53.50p 53.50p 53.50p 0
08/02/2022 54.50p 53.50p 52.50p 53.50p 5000
07/02/2022 54.50p 53.50p 53.25p 53.50p 0
04/02/2022 54.50p 54.00p 52.50p 53.25p 87037
03/02/2022 54.50p 53.50p 53.50p 53.50p 0
02/02/2022 54.50p 53.50p 52.60p 53.50p 5000
01/02/2022 54.50p 53.75p 52.50p 53.50p 2619
31/01/2022 54.50p 53.75p 53.00p 53.75p 94000
28/01/2022 54.50p 54.50p 54.25p 54.25p 7500
27/01/2022 55.50p 56.99p 54.50p 54.50p 25519
26/01/2022 57.50p 57.50p 56.00p 57.00p 28640
25/01/2022 56.50p 57.50p 56.50p 57.25p 498192
24/01/2022 60.50p 60.50p 57.75p 57.75p 1410220
21/01/2022 59.75p 60.00p 58.50p 60.00p 158598
20/01/2022 59.75p 60.00p 59.00p 60.00p 237477
19/01/2022 59.75p 59.75p 59.00p 59.75p 15000
18/01/2022 59.75p 60.15p 59.00p 59.75p 1242131
17/01/2022 59.75p 59.75p 59.00p 59.75p 632500
14/01/2022 59.75p 59.75p 59.75p 59.75p 0
13/01/2022 59.75p 59.75p 59.00p 59.75p 10000
12/01/2022 59.75p 59.75p 59.75p 59.75p 0
10/01/2022 59.00p 59.75p 58.50p 59.75p 50000
07/01/2022 59.00p 59.25p 59.00p 59.25p 157500
06/01/2022 60.00p 60.00p 59.00p 59.50p 140900
05/01/2022 61.00p 62.00p 60.75p 60.75p 5000
04/01/2022 61.00p 62.00p 60.75p 60.75p 13000
03/01/2022 61.00p 61.00p 59.20p 60.00p 24881
31/12/2021 61.00p 61.00p 59.20p 60.00p 24881
30/12/2021 61.00p 59.75p 58.70p 59.75p 15000
29/12/2021 61.00p 61.00p 59.75p 59.75p 40740
28/12/2021 60.00p 60.00p 58.50p 60.00p 853710
27/12/2021 60.00p 60.00p 58.50p 60.00p 853710
24/12/2021 60.00p 60.00p 58.50p 60.00p 853710
23/12/2021 60.00p 60.00p 58.70p 60.00p 1037656
22/12/2021 61.00p 61.00p 59.25p 60.00p 215252
21/12/2021 60.00p 60.00p 59.50p 59.50p 81372
20/12/2021 56.50p 60.00p 56.50p 60.00p 250684
17/12/2021 57.50p 57.50p 57.00p 57.00p 1107
16/12/2021 57.00p 57.25p 57.00p 57.25p 20000
15/12/2021 57.50p 57.25p 57.00p 57.00p 0
14/12/2021 57.50p 57.25p 57.00p 57.25p 100000
13/12/2021 57.50p 57.50p 57.25p 57.25p 15150
10/12/2021 57.00p 58.00p 58.00p 58.00p 0
09/12/2021 57.00p 58.42p 57.00p 58.00p 218988
08/12/2021 57.00p 59.00p 58.00p 58.00p 37000
07/12/2021 57.00p 57.75p 57.25p 57.75p 0
06/12/2021 57.00p 58.00p 56.50p 57.25p 25500
03/12/2021 57.00p 58.48p 56.50p 57.75p 55833
02/12/2021 58.00p 58.00p 57.75p 58.00p 0
01/12/2021 58.00p 58.50p 57.00p 57.75p 31000
30/11/2021 57.50p 57.50p 56.50p 57.00p 34393
29/11/2021 58.50p 60.00p 57.75p 57.75p 2000
26/11/2021 58.50p 58.75p 58.75p 58.75p 0
25/11/2021 58.50p 58.75p 58.00p 58.75p 0
24/11/2021 58.50p 59.00p 58.00p 58.00p 154569
23/11/2021 60.00p 60.00p 59.00p 59.50p 65000
22/11/2021 60.50p 61.60p 60.25p 60.25p 90000
19/11/2021 61.00p 61.00p 60.50p 60.50p 2000
18/11/2021 61.50p 61.00p 61.00p 61.00p 30000
17/11/2021 61.50p 61.50p 61.00p 61.50p 0
16/11/2021 61.50p 61.50p 60.50p 61.00p 498000
15/11/2021 61.50p 61.00p 61.00p 61.00p 15000
12/11/2021 61.50p 61.50p 60.50p 61.00p 114100
11/11/2021 60.50p 60.75p 60.75p 60.75p 0
10/11/2021 60.50p 60.75p 60.75p 60.75p 0
09/11/2021 60.50p 61.00p 60.50p 60.75p 120000
08/11/2021 60.50p 61.00p 60.00p 61.00p 61140
05/11/2021 61.00p 61.50p 60.50p 61.50p 7936
04/11/2021 61.00p 61.75p 61.00p 61.00p 75000
03/11/2021 61.00p 61.75p 61.75p 61.75p 0
02/11/2021 61.00p 61.75p 61.50p 61.75p 0
01/11/2021 61.00p 61.50p 61.25p 61.50p 0

*Close Price adjusted for both dividends and splits