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
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
18/02/2019 58.00p 59.50p 59.50p 59.50p 0
15/02/2019 58.00p 59.50p 59.50p 59.50p 0
14/02/2019 58.00p 59.50p 59.50p 59.50p 0
13/02/2019 58.00p 59.50p 58.00p 59.50p 10000
12/02/2019 59.50p 59.50p 59.50p 59.50p 250000
11/02/2019 59.50p 59.50p 59.25p 59.50p 0
08/02/2019 59.50p 59.50p 59.25p 59.25p 0
07/02/2019 59.50p 59.50p 59.00p 59.50p 498000
06/02/2019 62.00p 60.00p 59.75p 59.75p 0
05/02/2019 62.00p 60.00p 60.00p 60.00p 0
04/02/2019 62.00p 60.50p 60.00p 60.00p 10000
01/02/2019 62.00p 62.00p 60.50p 60.50p 24172
31/01/2019 61.00p 60.00p 60.00p 60.00p 0
30/01/2019 61.00p 60.00p 60.00p 60.00p 0
29/01/2019 61.00p 60.00p 60.00p 60.00p 0
28/01/2019 61.00p 61.00p 60.00p 60.00p 21
25/01/2019 59.00p 59.00p 59.00p 59.00p 21
24/01/2019 60.00p 60.00p 59.50p 60.00p 0
23/01/2019 60.00p 60.50p 59.50p 59.50p 0
22/01/2019 60.00p 60.50p 60.00p 60.50p 5000
21/01/2019 63.00p 63.00p 61.50p 61.50p 23930
18/01/2019 63.00p 63.00p 61.50p 61.50p 16260
17/01/2019 64.00p 64.00p 61.50p 61.50p 5000
16/01/2019 67.00p 67.00p 65.50p 65.50p 5000
15/01/2019 69.00p 69.00p 68.50p 68.50p 5000
14/01/2019 70.00p 71.75p 71.75p 71.75p 0
11/01/2019 70.00p 71.75p 71.75p 71.75p 0
10/01/2019 70.00p 71.75p 70.00p 71.75p 7500
09/01/2019 71.75p 71.75p 71.50p 71.50p 0
08/01/2019 71.75p 71.75p 71.75p 71.75p 39760
07/01/2019 70.00p 71.75p 71.75p 71.75p 0
04/01/2019 70.00p 71.75p 71.75p 71.75p 0
03/01/2019 70.00p 71.75p 71.75p 71.75p 0
02/01/2019 70.00p 71.75p 71.75p 71.75p 0
31/12/2018 70.00p 71.75p 71.75p 71.75p 0
28/12/2018 70.00p 71.75p 71.75p 71.75p 0
27/12/2018 70.00p 71.75p 71.75p 71.75p 0
24/12/2018 70.00p 71.75p 71.50p 71.75p 0
21/12/2018 70.00p 73.25p 71.50p 71.50p 0
20/12/2018 70.00p 73.25p 73.25p 73.25p 0
19/12/2018 70.00p 73.25p 73.25p 73.25p 0
18/12/2018 70.00p 73.25p 73.25p 73.25p 0
17/12/2018 70.00p 73.25p 73.25p 73.25p 0
14/12/2018 70.00p 73.25p 73.25p 73.25p 0
13/12/2018 70.00p 73.25p 73.25p 73.25p 0
12/12/2018 70.00p 73.25p 70.00p 73.25p 5000
11/12/2018 70.00p 73.25p 73.25p 73.25p 0
10/12/2018 70.00p 73.25p 73.25p 73.25p 0
07/12/2018 70.00p 73.25p 70.00p 73.25p 6000
06/12/2018 75.20p 73.25p 73.25p 73.25p 0
05/12/2018 75.20p 73.25p 73.25p 73.25p 0
04/12/2018 75.20p 73.25p 73.25p 73.25p 0
03/12/2018 75.20p 73.25p 73.25p 73.25p 0
30/11/2018 75.20p 73.25p 73.25p 73.25p 0
29/11/2018 75.20p 73.25p 73.25p 73.25p 0
28/11/2018 75.20p 75.20p 73.25p 73.25p 0
27/11/2018 75.20p 73.25p 73.25p 73.25p 0
26/11/2018 75.20p 73.25p 73.25p 73.25p 0
23/11/2018 75.20p 73.25p 73.25p 73.25p 0
22/11/2018 75.20p 73.25p 73.25p 73.25p 0
21/11/2018 75.20p 73.25p 73.25p 73.25p 0
20/11/2018 75.20p 73.25p 73.25p 73.25p 0
19/11/2018 75.20p 73.25p 73.25p 73.25p 0
16/11/2018 75.20p 73.25p 71.75p 73.25p 0
15/11/2018 75.20p 75.25p 71.75p 71.75p 0
14/11/2018 75.20p 75.25p 75.25p 75.25p 0
13/11/2018 75.20p 75.25p 75.25p 75.25p 0
12/11/2018 75.20p 75.25p 73.75p 75.25p 0
09/11/2018 75.20p 73.75p 73.75p 73.75p 0
08/11/2018 75.20p 75.25p 73.75p 73.75p 0
07/11/2018 75.20p 75.25p 75.25p 75.25p 0
06/11/2018 75.20p 75.25p 75.20p 75.25p 20
05/11/2018 77.00p 75.25p 75.25p 75.25p 0
02/11/2018 77.00p 75.25p 75.25p 75.25p 0
01/11/2018 77.00p 75.25p 75.25p 75.25p 0
31/10/2018 77.00p 75.25p 75.25p 75.25p 0
30/10/2018 77.00p 77.00p 75.25p 75.25p 0
29/10/2018 77.00p 77.00p 75.25p 75.25p 2000
26/10/2018 77.00p 75.25p 75.25p 75.25p 0
25/10/2018 77.00p 75.50p 75.25p 75.25p 0
24/10/2018 77.00p 77.00p 75.00p 75.50p 6000
23/10/2018 77.00p 75.25p 75.25p 75.25p 0
22/10/2018 77.00p 75.25p 75.25p 75.25p 0
19/10/2018 77.00p 77.00p 73.50p 75.25p 6616
18/10/2018 73.50p 75.25p 75.25p 75.25p 0
17/10/2018 73.50p 75.25p 73.50p 75.25p 4916
16/10/2018 73.50p 75.25p 75.25p 75.25p 0
15/10/2018 73.50p 75.25p 75.25p 75.25p 0
12/10/2018 73.50p 75.25p 73.50p 75.25p 3000
11/10/2018 70.00p 75.25p 75.25p 75.25p 0
10/10/2018 70.00p 75.25p 74.75p 75.25p 0
09/10/2018 70.00p 74.75p 70.00p 74.75p 20000
08/10/2018 76.56p 75.25p 75.25p 75.25p 0
05/10/2018 76.56p 75.25p 75.25p 75.25p 0
04/10/2018 76.56p 76.56p 75.25p 75.25p 6516
03/10/2018 76.56p 76.56p 75.25p 75.25p 13148
02/10/2018 76.56p 76.56p 75.25p 75.25p 500
01/10/2018 74.50p 75.25p 75.25p 75.25p 0
28/09/2018 74.50p 75.25p 74.50p 75.25p 2500
27/09/2018 79.00p 76.75p 76.25p 76.25p 0
26/09/2018 79.00p 77.25p 76.75p 76.75p 0
25/09/2018 79.00p 77.25p 77.25p 77.25p 0
24/09/2018 79.00p 79.00p 75.50p 77.25p 8000
21/09/2018 78.56p 78.56p 77.25p 77.25p 19076
20/09/2018 79.50p 77.75p 77.25p 77.25p 0
19/09/2018 79.50p 79.50p 77.75p 77.75p 6000
18/09/2018 81.00p 81.00p 80.00p 80.00p 0
17/09/2018 81.00p 81.00p 81.00p 81.00p 0
14/09/2018 81.00p 81.00p 81.00p 81.00p 0
13/09/2018 81.00p 81.00p 81.00p 81.00p 0

*Close Price adjusted for both dividends and splits