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
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
12/09/2018 78.00p 81.00p 81.00p 81.00p 0
11/09/2018 78.00p 81.00p 81.00p 81.00p 0
10/09/2018 78.00p 81.00p 80.00p 81.00p 0
07/09/2018 78.00p 80.00p 78.00p 80.00p 5000
06/09/2018 81.00p 81.00p 81.00p 81.00p 30000
05/09/2018 83.00p 85.00p 85.00p 85.00p 0
04/09/2018 83.00p 85.00p 83.00p 85.00p 10000
03/09/2018 85.00p 87.00p 86.00p 86.00p 0
31/08/2018 85.00p 87.00p 85.00p 87.00p 6000
30/08/2018 86.00p 87.00p 87.00p 87.00p 0
29/08/2018 86.00p 87.00p 87.00p 87.00p 0
28/08/2018 86.00p 88.00p 87.00p 87.00p 0
24/08/2018 86.00p 88.00p 88.00p 88.00p 0
23/08/2018 86.00p 88.00p 88.00p 88.00p 0
22/08/2018 86.00p 88.00p 88.00p 88.00p 0
21/08/2018 86.00p 88.00p 88.00p 88.00p 0
20/08/2018 86.00p 88.00p 88.00p 88.00p 0
17/08/2018 86.00p 88.00p 88.00p 88.00p 7640
16/08/2018 86.00p 88.00p 88.00p 88.00p 0
15/08/2018 86.00p 88.00p 88.00p 88.00p 0
14/08/2018 86.00p 88.00p 86.00p 88.00p 0
13/08/2018 86.00p 86.00p 86.00p 86.00p 312
10/08/2018 86.00p 88.00p 88.00p 88.00p 0
09/08/2018 86.00p 88.00p 88.00p 88.00p 0
08/08/2018 86.00p 88.00p 86.00p 88.00p 500
07/08/2018 85.00p 90.00p 90.00p 90.00p 0
06/08/2018 85.00p 90.00p 85.00p 90.00p 15000
03/08/2018 90.00p 92.00p 90.00p 92.00p 0
02/08/2018 90.00p 90.00p 90.00p 90.00p 2500
01/08/2018 89.00p 92.00p 92.00p 92.00p 0
31/07/2018 89.00p 92.00p 92.00p 92.00p 0
30/07/2018 89.00p 92.00p 92.00p 92.00p 0
27/07/2018 89.00p 92.00p 92.00p 92.00p 0
26/07/2018 89.00p 92.00p 92.00p 92.00p 3299
25/07/2018 89.00p 91.50p 91.50p 91.50p 0
24/07/2018 89.00p 91.50p 89.00p 91.50p 8000
23/07/2018 90.00p 92.00p 92.00p 92.00p 0
20/07/2018 90.00p 92.00p 90.00p 92.00p 925
19/07/2018 88.00p 92.00p 92.00p 92.00p 0
18/07/2018 88.00p 92.00p 92.00p 92.00p 0
17/07/2018 88.00p 92.00p 92.00p 92.00p 200000
16/07/2018 88.00p 92.00p 88.00p 92.00p 15100
13/07/2018 90.00p 91.50p 91.50p 91.50p 0
12/07/2018 90.00p 92.00p 91.50p 91.50p 0
11/07/2018 90.00p 92.00p 92.00p 92.00p 0
10/07/2018 90.00p 92.00p 92.00p 92.00p 0
09/07/2018 90.00p 92.00p 90.00p 92.00p 18500
06/07/2018 95.00p 93.50p 93.50p 93.50p 0
05/07/2018 95.00p 94.50p 93.50p 93.50p 0
04/07/2018 95.00p 95.00p 94.50p 94.50p 0
03/07/2018 95.00p 95.00p 95.00p 95.00p 7500
02/07/2018 95.00p 96.50p 95.00p 96.50p 7500
29/06/2018 95.00p 96.00p 95.00p 96.00p 5000
28/06/2018 95.00p 96.50p 96.50p 96.50p 0
27/06/2018 95.00p 96.50p 95.00p 96.50p 25007
26/06/2018 95.00p 96.50p 96.50p 96.50p 0
25/06/2018 95.00p 96.50p 95.00p 96.50p 10000
22/06/2018 99.67p 97.50p 96.50p 96.50p 0
21/06/2018 99.67p 98.00p 97.50p 97.50p 0
20/06/2018 99.67p 99.50p 98.00p 98.00p 0
19/06/2018 99.67p 99.50p 99.50p 99.50p 0
18/06/2018 99.67p 99.50p 99.00p 99.50p 51619
15/06/2018 99.67p 99.00p 99.00p 99.00p 0
14/06/2018 99.67p 99.00p 99.00p 99.00p 0
13/06/2018 99.67p 99.50p 99.00p 99.00p 0
12/06/2018 99.67p 99.50p 99.00p 99.50p 0
11/06/2018 99.67p 99.00p 99.00p 99.00p 0
08/06/2018 99.67p 100.00p 99.00p 99.00p 0
07/06/2018 99.67p 100.50p 100.00p 100.00p 0
06/06/2018 99.67p 100.50p 100.50p 100.50p 0
05/06/2018 99.67p 100.50p 100.50p 100.50p 0
04/06/2018 99.67p 100.50p 99.50p 100.50p 0
01/06/2018 99.67p 99.67p 99.50p 99.50p 1450
31/05/2018 101.00p 100.50p 100.00p 100.00p 0
30/05/2018 101.00p 101.00p 100.50p 100.50p 4938
29/05/2018 101.00p 101.00p 99.00p 100.50p 7238
25/05/2018 102.50p 102.50p 102.50p 102.50p 0
24/05/2018 102.50p 102.50p 102.50p 102.50p 0
23/05/2018 102.50p 102.50p 102.00p 102.50p 0
22/05/2018 102.50p 102.50p 102.00p 102.00p 0
21/05/2018 102.50p 102.50p 102.50p 102.50p 90000
18/05/2018 102.50p 102.50p 101.00p 102.50p 267357
17/05/2018 104.00p 102.50p 102.50p 102.50p 0
16/05/2018 104.00p 103.50p 102.50p 102.50p 0
15/05/2018 104.00p 103.50p 103.50p 103.50p 0
14/05/2018 104.00p 104.00p 103.50p 103.50p 650
11/05/2018 102.00p 103.50p 103.50p 103.50p 0
10/05/2018 102.00p 103.50p 103.50p 103.50p 0
09/05/2018 102.00p 103.50p 102.00p 103.50p 311
08/05/2018 105.00p 105.00p 102.00p 103.50p 8000

*Close Price adjusted for both dividends and splits