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
02/12/2019 58.00p 58.25p 57.57p 58.25p 13904000
29/11/2019 58.00p 58.50p 58.25p 58.50p 0
28/11/2019 58.00p 58.25p 57.75p 58.25p 50000
27/11/2019 58.00p 58.00p 57.75p 57.75p 724500
26/11/2019 58.00p 58.00p 57.75p 58.00p 0
25/11/2019 58.00p 57.75p 57.75p 57.75p 0
22/11/2019 58.00p 58.00p 57.75p 57.75p 0
21/11/2019 58.00p 58.00p 57.75p 58.00p 23105196
20/11/2019 58.00p 58.75p 58.50p 58.50p 0
19/11/2019 58.00p 58.75p 58.50p 58.75p 0
18/11/2019 58.00p 58.50p 57.75p 58.50p 0
15/11/2019 58.00p 58.25p 57.75p 57.75p 0
14/11/2019 58.00p 58.93p 58.00p 58.25p 54000
13/11/2019 58.00p 58.00p 57.75p 57.75p 365650
12/11/2019 58.00p 58.00p 57.75p 57.75p 120477
11/11/2019 59.00p 59.00p 58.50p 58.50p 1246734
08/11/2019 58.00p 58.00p 57.75p 57.75p 3664
07/11/2019 58.00p 59.00p 58.00p 58.25p 5126569
06/11/2019 58.00p 58.50p 58.00p 58.00p 36836984
05/11/2019 58.00p 59.25p 58.00p 59.25p 160000
04/11/2019 58.00p 58.25p 57.75p 58.25p 0
01/11/2019 58.00p 58.00p 57.75p 57.75p 50000
31/10/2019 58.00p 58.60p 58.00p 58.00p 1027064
30/10/2019 58.50p 59.00p 57.60p 57.75p 232998
29/10/2019 57.50p 57.50p 57.50p 57.50p 30000
28/10/2019 57.50p 57.50p 56.50p 56.50p 64680
25/10/2019 56.00p 57.50p 56.00p 56.75p 1683178
24/10/2019 56.00p 54.75p 54.75p 54.75p 0
23/10/2019 56.00p 56.00p 54.75p 54.75p 10000
22/10/2019 57.50p 57.25p 56.75p 57.25p 0
21/10/2019 57.50p 57.50p 56.75p 56.75p 10000
18/10/2019 57.50p 58.25p 57.50p 58.25p 1355000
17/10/2019 58.50p 58.50p 57.50p 58.00p 37175
16/10/2019 57.00p 58.00p 57.00p 57.75p 50000
15/10/2019 56.75p 57.75p 55.50p 57.75p 88191
14/10/2019 54.00p 55.75p 54.75p 55.75p 0
11/10/2019 54.00p 56.00p 53.00p 54.75p 69480
10/10/2019 50.00p 51.00p 51.00p 51.00p 0
09/10/2019 50.00p 51.00p 51.00p 51.00p 0
08/10/2019 50.00p 51.00p 51.00p 51.00p 0
07/10/2019 50.00p 51.00p 50.00p 51.00p 15088
04/10/2019 50.00p 51.00p 51.00p 51.00p 0
03/10/2019 50.00p 51.00p 50.00p 51.00p 322157
02/10/2019 50.40p 51.00p 51.00p 51.00p 100000
01/10/2019 50.40p 51.00p 51.00p 51.00p 0
30/09/2019 50.40p 51.00p 51.00p 51.00p 0
27/09/2019 50.40p 51.00p 50.40p 51.00p 12741
26/09/2019 51.00p 51.00p 51.00p 51.00p 0
25/09/2019 51.00p 51.00p 51.00p 51.00p 0
24/09/2019 51.00p 52.00p 51.00p 51.00p 4270000
23/09/2019 51.10p 51.10p 51.00p 51.00p 2000000
20/09/2019 51.50p 51.50p 51.00p 51.00p 17500
19/09/2019 51.00p 51.00p 51.00p 51.00p 2000000
18/09/2019 51.00p 51.00p 51.00p 51.00p 257864
17/09/2019 52.50p 51.50p 51.50p 51.50p 0
16/09/2019 52.50p 52.50p 50.90p 51.50p 46000
13/09/2019 51.00p 51.75p 50.60p 51.75p 27241
12/09/2019 50.50p 50.20p 50.20p 50.20p 0
11/09/2019 50.50p 50.50p 50.20p 50.20p 29702
10/09/2019 49.50p 50.00p 49.00p 50.00p 27500
09/09/2019 50.00p 49.10p 49.10p 49.10p 0
06/09/2019 50.00p 50.00p 49.10p 49.10p 2000
05/09/2019 48.20p 49.10p 48.20p 49.10p 2100000
04/09/2019 48.20p 49.10p 48.20p 49.10p 10000
03/09/2019 48.20p 49.10p 48.20p 49.10p 4854
02/09/2019 49.00p 49.10p 49.00p 49.10p 0
30/08/2019 49.00p 49.10p 49.00p 49.00p 0
29/08/2019 49.00p 49.10p 49.10p 49.10p 0
28/08/2019 49.00p 49.10p 49.00p 49.10p 5000
27/08/2019 49.00p 50.00p 49.50p 49.50p 0
23/08/2019 49.00p 50.00p 50.00p 50.00p 0
22/08/2019 49.00p 50.00p 50.00p 50.00p 0
21/08/2019 49.00p 50.00p 50.00p 50.00p 0
20/08/2019 49.00p 50.00p 49.00p 50.00p 19500
19/08/2019 50.50p 50.00p 50.00p 50.00p 0
16/08/2019 50.50p 50.50p 50.00p 50.00p 19801
15/08/2019 50.50p 50.00p 50.00p 50.00p 0
14/08/2019 50.50p 50.50p 50.00p 50.00p 15000
13/08/2019 50.50p 51.25p 50.50p 51.25p 5000
12/08/2019 51.50p 51.50p 50.50p 51.25p 22000
09/08/2019 51.50p 52.00p 51.50p 52.00p 10000
08/08/2019 51.50p 52.00p 52.00p 52.00p 0
07/08/2019 51.50p 52.00p 51.50p 52.00p 176
06/08/2019 51.50p 52.00p 52.00p 52.00p 0
05/08/2019 51.50p 52.00p 51.50p 52.00p 10000
02/08/2019 53.00p 52.50p 52.50p 52.50p 0
01/08/2019 53.00p 53.00p 52.50p 52.50p 25000
31/07/2019 54.00p 53.00p 52.50p 52.50p 0
30/07/2019 54.00p 54.00p 53.00p 53.00p 12000
29/07/2019 53.50p 53.00p 53.00p 53.00p 0
26/07/2019 53.50p 53.00p 53.00p 53.00p 0
25/07/2019 53.50p 53.50p 53.00p 53.00p 120000
24/07/2019 53.50p 53.00p 53.00p 53.00p 0
23/07/2019 53.50p 53.50p 53.00p 53.00p 5000
22/07/2019 52.00p 52.50p 52.50p 52.50p 0
19/07/2019 52.00p 52.50p 52.50p 52.50p 0
18/07/2019 52.00p 52.50p 52.50p 52.50p 250000
17/07/2019 52.00p 52.50p 52.00p 52.50p 15000
16/07/2019 52.00p 53.00p 52.00p 53.00p 4000
15/07/2019 52.50p 53.00p 53.00p 53.00p 0
12/07/2019 52.50p 53.00p 53.00p 53.00p 0
11/07/2019 52.50p 53.00p 52.00p 53.00p 29238
10/07/2019 52.50p 52.00p 52.00p 52.00p 0
09/07/2019 52.50p 52.50p 52.00p 52.00p 5000
08/07/2019 52.00p 52.00p 51.50p 52.00p 3260000
05/07/2019 52.00p 52.00p 52.00p 52.00p 2432300
04/07/2019 52.00p 52.00p 51.75p 51.75p 119615
03/07/2019 52.00p 51.75p 51.75p 51.75p 0
02/07/2019 52.00p 51.75p 51.75p 51.75p 0
01/07/2019 52.00p 51.75p 51.50p 51.75p 0
28/06/2019 52.00p 51.75p 51.50p 51.50p 0
27/06/2019 52.00p 51.75p 51.75p 51.75p 0
26/06/2019 52.00p 52.00p 51.75p 51.75p 55144
25/06/2019 51.00p 51.75p 51.00p 51.75p 22480
24/06/2019 51.00p 51.75p 51.75p 51.75p 0
21/06/2019 51.00p 51.75p 51.75p 51.75p 0
20/06/2019 51.00p 51.75p 51.75p 51.75p 0
19/06/2019 51.00p 51.75p 51.75p 51.75p 0
18/06/2019 51.00p 51.75p 51.75p 51.75p 0
17/06/2019 51.00p 51.75p 51.50p 51.75p 32269
14/06/2019 51.00p 51.50p 51.00p 51.50p 17866
13/06/2019 51.50p 51.50p 51.25p 51.25p 5000
12/06/2019 51.50p 52.25p 52.25p 52.25p 0
11/06/2019 51.50p 52.25p 51.50p 52.25p 5000
10/06/2019 52.00p 52.25p 52.25p 52.25p 44607
07/06/2019 52.00p 52.25p 52.25p 52.25p 40729
06/06/2019 52.00p 52.25p 52.25p 52.25p 0
05/06/2019 52.00p 52.25p 52.25p 52.25p 0
04/06/2019 52.00p 52.25p 52.25p 52.25p 0
03/06/2019 52.00p 52.25p 52.00p 52.25p 12021
31/05/2019 52.00p 52.00p 52.00p 52.00p 5000
30/05/2019 52.50p 52.75p 52.75p 52.75p 1147880
29/05/2019 52.50p 52.75p 52.15p 52.75p 7940526
28/05/2019 54.00p 54.00p 52.00p 53.00p 5018495
24/05/2019 54.00p 54.00p 53.50p 53.50p 10000
23/05/2019 55.00p 55.00p 54.50p 54.75p 10000
22/05/2019 55.00p 55.00p 55.00p 55.00p 33
21/05/2019 55.75p 55.75p 55.75p 55.75p 299703
20/05/2019 55.50p 55.75p 55.50p 55.75p 5000
17/05/2019 56.00p 56.25p 56.25p 56.25p 0
16/05/2019 56.00p 56.25p 56.25p 56.25p 0
15/05/2019 56.00p 56.25p 56.25p 56.25p 28728
14/05/2019 56.00p 56.25p 55.50p 56.25p 4604
13/05/2019 56.00p 56.00p 55.50p 55.50p 5978
10/05/2019 56.50p 57.00p 57.00p 57.00p 0
09/05/2019 56.50p 57.00p 56.50p 57.00p 5000
08/05/2019 56.50p 57.25p 56.50p 57.25p 5000
07/05/2019 57.98p 57.50p 57.25p 57.25p 0
03/05/2019 57.98p 57.98p 57.50p 57.50p 1714
02/05/2019 57.75p 57.75p 57.50p 57.50p 200000
01/05/2019 58.00p 58.00p 57.50p 57.50p 643085
30/04/2019 57.50p 57.50p 57.50p 57.50p 498345
29/04/2019 58.50p 57.50p 57.50p 57.50p 0
26/04/2019 58.50p 57.50p 57.50p 57.50p 0
25/04/2019 58.50p 59.00p 57.50p 57.50p 0
24/04/2019 58.50p 59.00p 59.00p 59.00p 0
23/04/2019 58.50p 59.00p 58.50p 59.00p 5000
18/04/2019 59.00p 59.25p 59.00p 59.25p 5000
17/04/2019 59.00p 59.50p 59.00p 59.50p 0
16/04/2019 59.00p 59.00p 59.00p 59.00p 262641
15/04/2019 59.00p 59.00p 59.00p 59.00p 0
12/04/2019 59.00p 59.00p 58.50p 59.00p 292206
11/04/2019 58.00p 57.50p 57.50p 57.50p 0
10/04/2019 58.00p 57.50p 57.50p 57.50p 0
09/04/2019 58.00p 58.00p 57.00p 57.50p 14000
08/04/2019 58.50p 58.50p 58.25p 58.25p 5000
05/04/2019 59.50p 59.00p 58.75p 58.75p 0
04/04/2019 59.50p 59.00p 59.00p 59.00p 0
03/04/2019 59.50p 59.50p 59.00p 59.00p 49570
02/04/2019 58.00p 58.75p 58.50p 58.75p 0
01/04/2019 58.00p 58.50p 58.50p 58.50p 0
29/03/2019 58.00p 58.50p 58.00p 58.50p 35231
28/03/2019 58.50p 58.50p 58.50p 58.50p 10000
27/03/2019 59.50p 59.25p 59.00p 59.25p 220285
26/03/2019 59.50p 59.50p 59.00p 59.00p 0
25/03/2019 59.50p 59.50p 59.50p 59.50p 0
22/03/2019 59.50p 59.50p 59.00p 59.50p 10000
21/03/2019 60.00p 60.00p 59.51p 60.00p 17000
20/03/2019 59.52p 61.00p 60.50p 60.50p 0
19/03/2019 59.52p 61.00p 60.50p 61.00p 0
18/03/2019 59.52p 60.50p 60.50p 60.50p 0
15/03/2019 59.52p 60.50p 59.52p 60.50p 17500
14/03/2019 59.50p 60.50p 60.50p 60.50p 0
13/03/2019 59.50p 60.50p 60.50p 60.50p 26640
12/03/2019 59.50p 60.50p 60.50p 60.50p 0
11/03/2019 59.50p 60.50p 59.50p 60.50p 13500
08/03/2019 60.00p 60.00p 60.00p 60.00p 112426
07/03/2019 60.00p 60.50p 60.00p 60.50p 20000
06/03/2019 60.00p 61.00p 60.50p 61.00p 100000
05/03/2019 60.00p 60.50p 60.50p 60.50p 0
04/03/2019 60.00p 60.50p 60.00p 60.50p 51950
01/03/2019 61.00p 61.00p 60.00p 60.00p 19662
28/02/2019 58.50p 59.75p 59.50p 59.75p 166653
27/02/2019 58.50p 59.50p 58.50p 59.50p 505000
26/02/2019 58.50p 59.50p 59.25p 59.25p 687190
25/02/2019 58.50p 59.75p 59.50p 59.50p 0
22/02/2019 58.50p 59.75p 58.50p 59.75p 11000
21/02/2019 60.00p 60.00p 60.00p 60.00p 550000
20/02/2019 59.00p 59.50p 59.00p 59.00p 6000
19/02/2019 58.00p 59.50p 59.50p 59.50p 0

*Close Price adjusted for both dividends and splits