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
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
29/10/2021 61.00p 61.50p 61.25p 61.25p 0
28/10/2021 61.00p 61.50p 60.50p 61.50p 10000
27/10/2021 61.00p 61.50p 60.50p 61.00p 192363
26/10/2021 61.00p 61.75p 60.50p 61.75p 12500
25/10/2021 61.00p 62.00p 61.75p 61.75p 0
22/10/2021 61.00p 62.00p 61.00p 62.00p 0
21/10/2021 61.00p 62.00p 61.00p 61.00p 0
20/10/2021 61.00p 62.00p 61.56p 62.00p 25000
19/10/2021 61.00p 62.00p 61.00p 62.00p 1637
18/10/2021 61.00p 62.00p 61.00p 62.00p 15000
15/10/2021 61.00p 63.00p 62.00p 62.00p 8000
14/10/2021 61.00p 61.75p 61.75p 61.75p 0
13/10/2021 61.00p 61.75p 61.00p 61.75p 5000
12/10/2021 61.00p 63.00p 61.00p 62.00p 29610
11/10/2021 61.00p 62.00p 61.75p 62.00p 0
08/10/2021 61.00p 62.00p 61.75p 61.75p 0
07/10/2021 61.00p 62.00p 61.75p 62.00p 0
06/10/2021 61.00p 61.75p 61.00p 61.75p 40000
05/10/2021 61.50p 62.00p 60.50p 62.00p 384910
04/10/2021 61.50p 61.75p 61.25p 61.75p 0
01/10/2021 61.50p 61.25p 60.50p 61.25p 38909
30/09/2021 61.50p 61.75p 61.75p 61.75p 0
29/09/2021 61.50p 62.70p 61.50p 61.75p 7580
28/09/2021 62.00p 62.75p 61.50p 62.75p 15000
27/09/2021 62.00p 62.25p 62.00p 62.25p 48250
24/09/2021 62.00p 62.50p 62.25p 62.50p 0
23/09/2021 62.00p 63.00p 61.90p 62.25p 64575
22/09/2021 62.00p 62.25p 61.50p 62.25p 25500
21/09/2021 62.00p 62.50p 62.00p 62.00p 17160
20/09/2021 64.00p 64.00p 63.00p 63.00p 1790910
17/09/2021 64.00p 64.00p 63.00p 63.50p 54737
16/09/2021 64.00p 64.00p 63.00p 63.50p 315699
15/09/2021 64.00p 64.00p 63.25p 63.50p 16156
14/09/2021 63.00p 63.25p 63.00p 63.25p 1125070
13/09/2021 62.50p 63.25p 62.50p 63.25p 50000
10/09/2021 64.00p 63.23p 62.00p 63.00p 138836
09/09/2021 64.00p 64.00p 63.00p 63.00p 545433
08/09/2021 64.00p 64.00p 62.00p 63.00p 550949
07/09/2021 64.00p 64.00p 62.00p 63.25p 63943
06/09/2021 62.00p 63.00p 62.00p 63.00p 148300
03/09/2021 62.00p 64.50p 62.75p 62.75p 23255
02/09/2021 62.00p 62.75p 61.83p 62.75p 194284
01/09/2021 62.00p 62.00p 61.60p 61.75p 635381
31/08/2021 62.00p 61.97p 61.00p 61.25p 58000
30/08/2021 62.00p 62.25p 60.16p 61.25p 69027
27/08/2021 62.00p 62.25p 60.15p 61.25p 69027
26/08/2021 62.00p 62.50p 61.00p 61.50p 165470
25/08/2021 57.00p 60.75p 60.30p 60.75p 42990
24/08/2021 57.00p 59.25p 59.00p 59.25p 0
23/08/2021 57.00p 59.80p 58.50p 59.00p 69877
20/08/2021 57.00p 59.80p 59.00p 59.00p 63263
19/08/2021 57.00p 59.50p 58.00p 58.50p 108633
18/08/2021 57.00p 58.75p 58.00p 58.75p 150000
17/08/2021 57.00p 58.25p 58.25p 58.25p 0
16/08/2021 57.00p 58.25p 58.25p 58.25p 0
13/08/2021 57.00p 58.25p 58.00p 58.25p 0
12/08/2021 57.00p 58.00p 57.00p 58.00p 21630
11/08/2021 57.50p 57.50p 57.25p 57.50p 0
10/08/2021 57.50p 58.90p 57.25p 57.25p 156583
09/08/2021 58.00p 59.00p 58.00p 59.00p 98754
06/08/2021 58.00p 59.00p 59.00p 59.00p 0
05/08/2021 58.00p 59.00p 58.95p 59.00p 42
04/08/2021 58.00p 59.00p 59.00p 59.00p 0
03/08/2021 58.00p 59.00p 58.00p 59.00p 7500
02/08/2021 58.00p 58.75p 58.50p 58.75p 0
30/07/2021 58.00p 58.95p 58.50p 58.50p 42
29/07/2021 58.00p 59.00p 58.75p 59.00p 0
28/07/2021 58.00p 58.75p 57.50p 58.75p 78000
27/07/2021 58.00p 58.95p 58.50p 58.50p 42
26/07/2021 58.00p 58.95p 58.50p 58.50p 45
23/07/2021 58.00p 58.75p 58.00p 58.75p 85000
22/07/2021 58.50p 58.50p 58.50p 58.50p 40000
21/07/2021 57.50p 58.50p 58.25p 58.50p 0
20/07/2021 57.50p 58.75p 57.50p 58.25p 137034
19/07/2021 58.50p 58.95p 58.00p 58.75p 153540
16/07/2021 58.50p 59.00p 58.00p 59.00p 5187
15/07/2021 58.00p 58.75p 58.00p 58.75p 974
14/07/2021 59.00p 59.00p 58.00p 59.00p 115237
13/07/2021 59.00p 59.00p 59.00p 59.00p 0
12/07/2021 59.00p 59.50p 57.00p 59.00p 124089
09/07/2021 59.00p 60.25p 59.00p 60.25p 20426
08/07/2021 59.00p 59.50p 59.00p 59.50p 57641
07/07/2021 60.25p 61.25p 59.00p 60.25p 26200
06/07/2021 60.25p 60.25p 58.50p 60.25p 64107
05/07/2021 60.25p 60.25p 60.25p 60.25p 0
02/07/2021 60.25p 61.25p 60.25p 60.25p 50
01/07/2021 60.25p 60.75p 59.60p 60.75p 183801
30/06/2021 60.25p 60.75p 60.50p 60.75p 0
29/06/2021 60.25p 60.50p 60.37p 60.50p 300000
28/06/2021 60.25p 61.25p 59.00p 60.25p 25032

*Close Price adjusted for both dividends and splits