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
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
25/06/2021 59.50p 61.25p 59.00p 60.25p 14261
24/06/2021 59.50p 60.25p 59.00p 60.25p 100000
23/06/2021 59.50p 60.25p 60.25p 60.25p 0
22/06/2021 59.50p 60.25p 59.75p 60.25p 0
21/06/2021 59.50p 59.75p 58.50p 59.75p 7419
18/06/2021 59.50p 61.00p 58.50p 59.75p 60557
17/06/2021 59.50p 59.75p 59.75p 59.75p 0
16/06/2021 59.50p 59.75p 58.75p 59.75p 223118
15/06/2021 59.50p 59.75p 59.75p 59.75p 0
14/06/2021 59.50p 61.00p 59.75p 59.75p 40
11/06/2021 59.50p 60.50p 59.50p 59.50p 12327
10/06/2021 59.50p 59.50p 58.50p 59.50p 2000
09/06/2021 59.50p 61.25p 59.50p 59.50p 210000
08/06/2021 59.50p 59.50p 59.50p 59.50p 3000
07/06/2021 59.00p 60.22p 59.50p 59.50p 3304
04/06/2021 59.00p 59.50p 59.00p 59.50p 1200000
03/06/2021 59.00p 59.50p 58.50p 59.50p 72980
02/06/2021 59.00p 59.50p 59.50p 59.50p 0
01/06/2021 59.00p 59.50p 59.00p 59.50p 755690
31/05/2021 60.00p 59.00p 59.00p 59.00p 15237
28/05/2021 60.00p 59.00p 59.00p 59.00p 15237
27/05/2021 60.00p 59.00p 59.00p 59.00p 0
26/05/2021 60.00p 59.00p 58.00p 59.00p 100702
25/05/2021 60.00p 59.00p 59.00p 59.00p 466416
24/05/2021 60.00p 59.00p 59.00p 59.00p 0
21/05/2021 60.00p 59.00p 59.00p 59.00p 83971
20/05/2021 60.00p 59.50p 58.00p 59.00p 585638
19/05/2021 60.00p 59.00p 59.00p 59.00p 0
18/05/2021 60.00p 59.10p 58.00p 59.00p 853892
17/05/2021 60.00p 59.00p 58.00p 59.00p 70774
14/05/2021 60.00p 60.00p 58.00p 59.00p 25000
13/05/2021 60.50p 60.50p 58.63p 59.25p 39703
12/05/2021 60.50p 60.50p 60.25p 60.25p 50988
11/05/2021 61.00p 61.50p 60.50p 61.25p 86113
10/05/2021 61.50p 62.40p 61.00p 61.00p 1545019
07/05/2021 63.50p 63.50p 60.50p 61.25p 9721139
06/05/2021 54.00p 53.50p 52.50p 53.50p 480063
05/05/2021 54.00p 53.60p 53.50p 53.50p 24500
04/05/2021 54.00p 53.50p 53.50p 53.50p 23500
03/05/2021 54.00p 54.50p 52.50p 53.50p 186339
30/04/2021 54.00p 54.50p 52.50p 53.50p 186339
29/04/2021 55.00p 56.00p 55.00p 55.00p 264544
28/04/2021 55.00p 56.00p 55.00p 55.00p 32000
27/04/2021 55.00p 55.00p 55.00p 55.00p 0
26/04/2021 55.00p 55.50p 55.00p 55.00p 30000
23/04/2021 55.00p 55.00p 55.00p 55.00p 0
22/04/2021 55.00p 55.50p 54.00p 55.00p 1270802
21/04/2021 55.00p 55.00p 54.00p 55.00p 22000
20/04/2021 55.00p 56.00p 54.00p 55.00p 277912
19/04/2021 55.00p 56.50p 55.00p 55.75p 227798
16/04/2021 50.50p 55.00p 54.00p 54.25p 247215
15/04/2021 50.50p 54.25p 53.00p 54.25p 17683
14/04/2021 50.50p 54.25p 53.00p 54.25p 25000
13/04/2021 50.50p 54.90p 54.25p 54.25p 23622
12/04/2021 50.50p 55.00p 53.63p 54.25p 169137
09/04/2021 50.50p 55.00p 53.63p 54.25p 25045
08/04/2021 50.50p 54.95p 54.00p 54.00p 550584
07/04/2021 50.50p 54.11p 53.75p 53.75p 75418
06/04/2021 50.50p 54.11p 53.37p 53.75p 135604
02/04/2021 50.50p 54.00p 52.63p 53.00p 59661
01/04/2021 50.50p 54.00p 52.63p 53.00p 2992016
31/03/2021 50.50p 52.00p 51.00p 51.75p 96634
30/03/2021 50.50p 52.00p 50.80p 50.80p 67171
29/03/2021 50.50p 50.80p 49.80p 50.80p 2200
26/03/2021 50.50p 51.50p 49.80p 50.80p 10369
25/03/2021 50.50p 51.50p 49.80p 50.80p 85000
24/03/2021 50.50p 50.80p 50.29p 50.80p 28518
23/03/2021 50.50p 49.45p 49.45p 49.45p 0
22/03/2021 50.50p 50.50p 49.45p 49.45p 30524
19/03/2021 51.50p 51.50p 50.45p 50.45p 4871
18/03/2021 53.50p 52.75p 51.50p 52.75p 22709
17/03/2021 53.50p 52.75p 51.50p 52.75p 23100
16/03/2021 53.50p 52.75p 52.50p 52.75p 4525300
15/03/2021 53.50p 52.75p 52.50p 52.75p 283818
12/03/2021 53.50p 53.50p 52.50p 52.75p 150571
11/03/2021 53.50p 53.50p 52.00p 52.00p 64153
10/03/2021 47.40p 53.25p 52.50p 53.25p 22500
09/03/2021 47.40p 54.50p 53.00p 53.75p 46807
08/03/2021 47.40p 56.00p 51.25p 54.25p 515621
05/03/2021 47.40p 51.50p 47.00p 51.50p 474796
04/03/2021 44.00p 48.10p 47.00p 48.10p 68901
03/03/2021 44.00p 47.60p 46.50p 47.50p 1059384
02/03/2021 44.00p 46.30p 46.30p 46.30p 26079
01/03/2021 44.00p 46.40p 45.00p 46.40p 0
26/02/2021 44.00p 45.00p 45.00p 45.00p 4863000
25/02/2021 44.00p 45.75p 44.00p 45.00p 173219
24/02/2021 44.00p 45.75p 44.00p 45.00p 61596
23/02/2021 44.00p 45.00p 44.00p 45.00p 4000
22/02/2021 44.00p 44.00p 43.00p 44.00p 43585
19/02/2021 45.80p 45.00p 45.00p 45.00p 62122
18/02/2021 45.80p 46.13p 44.20p 45.10p 313755
17/02/2021 46.20p 46.80p 45.80p 46.80p 4070
16/02/2021 46.20p 46.80p 46.00p 46.80p 115691
15/02/2021 46.20p 47.00p 45.19p 47.00p 52651
12/02/2021 46.20p 46.00p 45.19p 46.00p 8053
11/02/2021 46.20p 46.30p 45.60p 46.30p 20000
10/02/2021 46.20p 46.83p 46.20p 46.70p 28600
09/02/2021 45.00p 46.40p 45.70p 45.70p 0
08/02/2021 45.00p 46.40p 45.40p 46.40p 12500
05/02/2021 45.00p 46.00p 44.60p 46.00p 23530
04/02/2021 43.00p 43.50p 42.50p 43.50p 87000
03/02/2021 43.00p 43.50p 43.10p 43.50p 97500
02/02/2021 43.00p 43.60p 43.00p 43.60p 15000
01/02/2021 43.00p 43.00p 43.00p 43.00p 0
29/01/2021 43.00p 43.00p 42.00p 43.00p 1236
28/01/2021 43.00p 42.50p 42.50p 42.50p 25000
27/01/2021 43.00p 43.00p 43.00p 43.00p 16657
26/01/2021 43.80p 44.00p 43.90p 43.90p 400000
25/01/2021 43.80p 44.00p 43.20p 44.00p 10000
22/01/2021 43.80p 44.49p 44.10p 44.10p 50000
21/01/2021 43.80p 44.00p 44.00p 44.00p 50000
20/01/2021 43.80p 44.00p 43.00p 44.00p 50854
19/01/2021 43.80p 43.80p 43.80p 43.80p 7500
18/01/2021 44.60p 44.50p 44.40p 44.40p 0
15/01/2021 44.60p 44.80p 44.00p 44.50p 44654
14/01/2021 45.00p 45.80p 44.80p 45.80p 61691
13/01/2021 45.60p 46.00p 45.90p 45.90p 0
12/01/2021 45.60p 46.00p 46.00p 46.00p 0
11/01/2021 45.60p 46.00p 45.40p 46.00p 28000
08/01/2021 45.40p 46.50p 46.00p 46.50p 20740
07/01/2021 45.40p 47.60p 45.40p 47.40p 400735
06/01/2021 44.00p 45.05p 42.40p 44.70p 480751
05/01/2021 42.00p 42.40p 41.60p 42.10p 51247
04/01/2021 42.60p 43.80p 41.60p 42.90p 228447
31/12/2020 41.00p 41.70p 41.70p 41.70p 20000
30/12/2020 41.00p 42.20p 41.50p 41.70p 15000
29/12/2020 41.00p 41.60p 41.00p 41.60p 5000
28/12/2020 39.00p 41.10p 40.90p 41.10p 0
24/12/2020 39.00p 41.10p 40.90p 41.10p 0
23/12/2020 39.00p 41.60p 40.90p 40.90p 35000
22/12/2020 39.00p 39.28p 39.00p 39.10p 156000
21/12/2020 39.00p 39.40p 39.00p 39.40p 32500
18/12/2020 39.00p 40.30p 40.10p 40.30p 0
17/12/2020 39.00p 40.10p 40.10p 40.10p 0
16/12/2020 39.00p 40.10p 40.00p 40.10p 200000
15/12/2020 39.00p 39.00p 39.00p 39.00p 144385
14/12/2020 40.60p 39.60p 39.36p 39.60p 30000
11/12/2020 40.60p 40.60p 39.20p 39.50p 44500
10/12/2020 40.60p 40.80p 40.60p 40.80p 17000
09/12/2020 41.00p 41.50p 40.80p 40.80p 0
08/12/2020 41.00p 41.50p 41.30p 41.50p 0
07/12/2020 41.00p 41.30p 40.80p 41.30p 0
04/12/2020 41.00p 40.80p 40.80p 40.80p 0
03/12/2020 41.00p 41.25p 40.80p 40.80p 262844
02/12/2020 41.80p 41.80p 40.20p 41.80p 30012

*Close Price adjusted for both dividends and splits