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
14/09/2020 33.40p 34.20p 34.20p 34.20p 0
11/09/2020 33.40p 34.20p 34.20p 34.20p 0
10/09/2020 33.40p 34.20p 34.00p 34.20p 0
09/09/2020 33.40p 34.00p 33.40p 34.00p 5000
08/09/2020 33.40p 34.00p 34.00p 34.00p 0
07/09/2020 33.40p 34.00p 33.40p 34.00p 7000
04/09/2020 33.40p 34.00p 32.40p 34.00p 27000
03/09/2020 33.40p 33.70p 33.70p 33.70p 0
02/09/2020 33.40p 33.70p 33.40p 33.70p 37000
01/09/2020 33.80p 34.00p 33.40p 34.00p 20361
31/08/2020 35.20p 34.60p 33.80p 34.60p 40000
28/08/2020 35.20p 34.60p 33.80p 34.60p 40000
27/08/2020 35.20p 34.60p 34.60p 34.60p 0
26/08/2020 35.20p 34.60p 33.80p 34.60p 20000
25/08/2020 35.20p 34.60p 34.60p 34.60p 0
24/08/2020 35.20p 34.60p 34.60p 34.60p 0
21/08/2020 35.20p 34.60p 34.10p 34.60p 5000
20/08/2020 35.20p 35.30p 34.60p 34.60p 4249
19/08/2020 35.20p 34.60p 34.60p 34.60p 0
18/08/2020 35.20p 34.60p 34.40p 34.60p 0
17/08/2020 35.20p 34.60p 34.40p 34.40p 0
14/08/2020 35.20p 34.60p 34.60p 34.60p 0
13/08/2020 35.20p 34.60p 34.60p 34.60p 0
12/08/2020 35.20p 35.30p 34.60p 34.60p 30000
11/08/2020 35.20p 34.50p 34.50p 34.50p 0
10/08/2020 35.20p 34.50p 34.50p 34.50p 0
07/08/2020 35.20p 34.50p 34.00p 34.50p 10000
06/08/2020 35.20p 34.70p 34.70p 34.70p 0
05/08/2020 35.20p 34.70p 34.40p 34.70p 0
04/08/2020 35.20p 34.40p 33.80p 34.40p 25240
03/08/2020 35.20p 34.40p 34.00p 34.40p 100000
31/07/2020 35.20p 34.40p 34.40p 34.40p 0
30/07/2020 35.20p 35.20p 34.40p 34.40p 24880
29/07/2020 36.00p 36.00p 36.00p 36.00p 17500
28/07/2020 36.80p 36.80p 36.80p 36.80p 0
27/07/2020 36.80p 36.80p 36.80p 36.80p 0
24/07/2020 36.80p 36.80p 36.80p 36.80p 0
23/07/2020 36.80p 36.80p 36.80p 36.80p 0
22/07/2020 36.80p 36.80p 36.80p 36.80p 0
21/07/2020 36.80p 36.80p 36.80p 36.80p 0
20/07/2020 35.40p 36.80p 36.80p 36.80p 0
17/07/2020 35.40p 36.80p 36.80p 36.80p 0
16/07/2020 35.40p 36.80p 36.80p 36.80p 0
15/07/2020 35.40p 36.80p 36.00p 36.80p 38250
14/07/2020 35.40p 36.80p 36.80p 36.80p 0
13/07/2020 35.40p 36.90p 36.80p 36.80p 14104
10/07/2020 35.40p 36.20p 35.00p 36.20p 30400
09/07/2020 35.40p 36.20p 36.00p 36.20p 0
08/07/2020 35.40p 36.00p 36.00p 36.00p 0
07/07/2020 35.40p 36.00p 36.00p 36.00p 0
06/07/2020 35.40p 36.00p 35.80p 36.00p 0
03/07/2020 35.40p 35.80p 35.00p 35.80p 37500
02/07/2020 35.80p 36.00p 35.40p 36.00p 53834
01/07/2020 35.00p 35.10p 35.10p 35.10p 0
30/06/2020 35.00p 35.10p 35.10p 35.10p 0
29/06/2020 35.00p 35.10p 35.10p 35.10p 0
26/06/2020 35.00p 35.10p 35.10p 35.10p 0
25/06/2020 35.00p 35.10p 35.00p 35.10p 13000
24/06/2020 36.00p 36.00p 34.40p 35.10p 36500
23/06/2020 37.00p 36.80p 36.80p 36.80p 0
22/06/2020 37.00p 36.80p 36.00p 36.80p 10458
19/06/2020 37.00p 36.80p 36.80p 36.80p 0
18/06/2020 37.00p 36.80p 36.80p 36.80p 0
17/06/2020 37.00p 36.80p 36.80p 36.80p 0
16/06/2020 37.00p 37.00p 36.20p 36.80p 20000
15/06/2020 37.00p 37.40p 36.20p 36.20p 0
12/06/2020 37.00p 37.40p 36.60p 37.40p 5000
11/06/2020 37.00p 37.40p 37.00p 37.40p 20887
10/06/2020 37.00p 37.80p 37.80p 37.80p 0
09/06/2020 37.00p 37.80p 37.57p 37.80p 9983
08/06/2020 37.00p 38.50p 37.80p 37.80p 419500
05/06/2020 37.00p 37.50p 36.80p 36.80p 830236
04/06/2020 37.00p 36.50p 36.50p 36.50p 10914
03/06/2020 37.00p 36.50p 36.50p 36.50p 77102
02/06/2020 37.00p 36.50p 36.00p 36.50p 287102
01/06/2020 37.00p 37.00p 36.70p 36.70p 10686
29/05/2020 34.00p 35.80p 35.00p 35.80p 205000
28/05/2020 34.00p 35.80p 35.20p 35.80p 0
27/05/2020 34.00p 35.40p 32.60p 35.20p 338773
26/05/2020 32.40p 33.10p 32.95p 33.10p 73500
25/05/2020 32.40p 32.10p 31.25p 32.10p 20000
22/05/2020 32.40p 32.10p 31.25p 32.10p 20000
21/05/2020 32.40p 32.30p 32.30p 32.30p 0
20/05/2020 32.40p 32.40p 32.00p 32.30p 141500
19/05/2020 30.00p 31.90p 31.90p 31.90p 0
18/05/2020 30.00p 32.00p 30.00p 31.90p 60000
15/05/2020 28.60p 29.30p 28.60p 29.30p 17500
14/05/2020 30.00p 30.00p 29.30p 29.30p 15000
13/05/2020 31.00p 30.70p 30.70p 30.70p 0
12/05/2020 31.00p 30.70p 30.70p 30.70p 0
11/05/2020 31.00p 31.40p 30.00p 30.70p 17500
08/05/2020 31.00p 31.40p 30.00p 30.70p 19800
07/05/2020 31.00p 31.40p 30.00p 30.70p 19800
06/05/2020 31.00p 30.70p 30.70p 30.70p 0
05/05/2020 31.00p 31.40p 30.70p 30.70p 10000
04/05/2020 31.00p 31.00p 30.40p 30.70p 14900
01/05/2020 31.40p 32.40p 31.40p 31.50p 8218
30/04/2020 32.00p 33.00p 31.80p 32.30p 208072
29/04/2020 30.00p 32.00p 29.40p 31.40p 95248
28/04/2020 28.00p 29.30p 28.00p 29.00p 30185
27/04/2020 28.60p 27.40p 26.80p 27.40p 8000
24/04/2020 28.60p 28.60p 26.80p 27.40p 26448
23/04/2020 30.00p 29.20p 28.60p 29.20p 22500
22/04/2020 30.00p 30.00p 29.30p 29.30p 100000
21/04/2020 30.00p 29.30p 29.30p 29.30p 15000
20/04/2020 30.00p 29.30p 29.30p 29.30p 350000
17/04/2020 30.00p 30.00p 29.30p 29.30p 4000
16/04/2020 29.20p 29.20p 29.20p 29.20p 0
15/04/2020 29.20p 29.40p 29.20p 29.20p 30000
14/04/2020 29.80p 30.00p 29.33p 29.60p 15099
09/04/2020 29.20p 29.20p 28.80p 29.20p 8000
08/04/2020 29.20p 29.90p 28.80p 29.50p 65729
07/04/2020 29.20p 30.10p 29.20p 30.10p 6836
06/04/2020 25.00p 25.00p 24.60p 24.60p 93471
03/04/2020 27.40p 27.40p 24.50p 24.50p 47198
02/04/2020 27.60p 28.30p 28.10p 28.10p 0
01/04/2020 27.60p 28.30p 27.60p 28.30p 2876
31/03/2020 27.60p 28.20p 27.60p 28.20p 1848
30/03/2020 28.60p 28.60p 28.30p 28.30p 25000
27/03/2020 28.80p 29.30p 28.60p 29.30p 3669
26/03/2020 28.80p 30.00p 28.80p 29.40p 32932
25/03/2020 25.80p 30.00p 25.80p 29.50p 100957
24/03/2020 25.00p 25.40p 24.50p 25.40p 258138
23/03/2020 23.40p 24.50p 24.00p 24.00p 0
20/03/2020 23.40p 25.00p 23.40p 24.50p 278446
19/03/2020 23.80p 23.80p 21.80p 22.60p 42551
18/03/2020 29.60p 29.60p 24.00p 24.50p 159027
17/03/2020 31.20p 31.20p 29.60p 30.30p 38392
16/03/2020 36.80p 36.80p 31.00p 32.20p 117731
13/03/2020 38.60p 38.60p 37.60p 38.50p 71292
12/03/2020 41.20p 41.20p 37.60p 38.10p 53506
11/03/2020 43.00p 44.00p 43.00p 43.30p 3147
10/03/2020 44.80p 44.80p 43.00p 43.40p 57477
09/03/2020 47.60p 47.60p 43.50p 45.90p 4703251
06/03/2020 48.40p 49.40p 48.00p 48.70p 27209
05/03/2020 50.00p 52.00p 50.00p 51.00p 1874
04/03/2020 50.00p 52.00p 50.00p 51.00p 3065
03/03/2020 50.00p 51.00p 50.00p 51.00p 17683
02/03/2020 49.80p 51.50p 49.60p 50.55p 24869
28/02/2020 54.00p 52.50p 51.75p 51.75p 38094
27/02/2020 54.00p 54.00p 51.00p 52.50p 60542
26/02/2020 56.00p 56.02p 54.00p 55.00p 89275
25/02/2020 58.00p 58.00p 57.00p 57.00p 544
24/02/2020 57.00p 57.00p 56.00p 56.75p 42096
21/02/2020 59.50p 59.50p 58.25p 58.25p 546
20/02/2020 59.50p 59.50p 57.08p 58.25p 2156
19/02/2020 58.50p 58.50p 57.00p 57.75p 20551
18/02/2020 57.00p 57.75p 57.00p 57.75p 30908
17/02/2020 58.50p 58.50p 57.75p 57.75p 20563
14/02/2020 58.50p 58.50p 57.75p 57.75p 4563
13/02/2020 57.00p 58.50p 57.00p 57.75p 29897
12/02/2020 58.50p 58.50p 57.00p 57.75p 879209
11/02/2020 58.50p 58.50p 57.08p 57.75p 105977
10/02/2020 57.00p 58.50p 57.00p 57.75p 9582
07/02/2020 57.00p 59.50p 57.00p 58.25p 2030
06/02/2020 57.00p 58.50p 57.00p 57.75p 2009703
05/02/2020 57.00p 59.50p 57.00p 58.25p 1557
04/02/2020 57.00p 59.50p 57.00p 58.25p 3699
03/02/2020 57.00p 59.50p 57.00p 58.25p 1965
31/01/2020 57.00p 58.25p 57.00p 58.25p 608
30/01/2020 57.00p 58.25p 57.00p 58.25p 1565
29/01/2020 57.50p 58.75p 57.50p 58.75p 2435
28/01/2020 57.50p 58.75p 57.50p 58.75p 2282
27/01/2020 58.00p 60.00p 57.50p 58.75p 9510
24/01/2020 58.00p 60.50p 58.00p 59.25p 3433
23/01/2020 58.50p 59.25p 58.00p 59.25p 2426
22/01/2020 58.50p 60.00p 58.50p 59.25p 6585
21/01/2020 58.50p 60.00p 58.50p 59.25p 26351
20/01/2020 61.50p 61.50p 60.25p 60.25p 564
17/01/2020 61.50p 60.25p 60.25p 60.25p 0
16/01/2020 61.50p 61.50p 59.00p 60.25p 33229
15/01/2020 60.50p 60.50p 59.75p 59.75p 567
14/01/2020 59.00p 61.50p 59.00p 60.25p 4452
13/01/2020 59.00p 61.50p 59.00p 60.25p 3695
10/01/2020 59.00p 61.50p 59.00p 60.25p 4355
09/01/2020 59.00p 61.50p 59.00p 60.25p 4233
08/01/2020 59.00p 61.50p 59.00p 60.25p 5994
07/01/2020 61.50p 61.50p 60.25p 60.25p 560
06/01/2020 61.50p 61.50p 60.08p 60.25p 7380
03/01/2020 61.00p 61.00p 60.75p 60.75p 2718
02/01/2020 61.00p 61.50p 59.57p 60.75p 76518
31/12/2019 60.50p 60.50p 60.00p 60.00p 1616
30/12/2019 61.00p 61.00p 59.57p 60.25p 18366
27/12/2019 61.00p 61.00p 60.25p 60.25p 5367
24/12/2019 61.00p 61.00p 60.25p 60.25p 568
23/12/2019 61.00p 61.00p 60.25p 60.25p 15832
20/12/2019 61.00p 61.00p 59.57p 60.25p 212791
19/12/2019 61.00p 61.00p 60.25p 60.25p 5057
18/12/2019 61.00p 61.00p 59.50p 60.25p 55515
17/12/2019 60.00p 61.00p 60.00p 60.25p 95282
16/12/2019 60.50p 61.00p 60.00p 60.50p 165288
13/12/2019 58.50p 61.50p 58.13p 59.75p 163000
12/12/2019 57.00p 56.85p 55.87p 56.25p 6000
11/12/2019 57.00p 56.75p 56.50p 56.75p 0
10/12/2019 57.00p 57.00p 56.50p 56.50p 5000
09/12/2019 58.50p 58.00p 57.50p 58.00p 0
06/12/2019 58.50p 57.50p 57.05p 57.50p 1636
05/12/2019 58.50p 57.75p 57.50p 57.75p 0
04/12/2019 58.50p 57.50p 57.50p 57.50p 0
03/12/2019 58.50p 58.50p 57.50p 57.50p 21851

*Close Price adjusted for both dividends and splits