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
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
04/05/2018 104.00p 104.50p 104.00p 104.50p 7155
03/05/2018 104.00p 105.00p 104.00p 105.00p 5000
02/05/2018 105.00p 106.50p 106.00p 106.00p 0
01/05/2018 105.00p 106.50p 106.50p 106.50p 0
30/04/2018 105.00p 106.50p 106.50p 106.50p 0
27/04/2018 105.00p 106.50p 106.00p 106.50p 0
26/04/2018 105.00p 106.50p 106.00p 106.00p 0
25/04/2018 105.00p 106.50p 105.50p 106.50p 0
24/04/2018 105.00p 105.50p 105.00p 105.50p 4667
23/04/2018 105.67p 105.50p 105.50p 105.50p 0
20/04/2018 105.67p 105.67p 105.50p 105.50p 8000
19/04/2018 105.67p 105.67p 105.50p 105.50p 6000
18/04/2018 105.00p 106.50p 103.00p 106.50p 47180
17/04/2018 104.00p 106.50p 104.00p 106.50p 8088
16/04/2018 107.00p 107.00p 106.50p 106.50p 21039
13/04/2018 106.00p 106.00p 106.00p 106.00p 2000000
12/04/2018 107.00p 107.00p 105.50p 105.50p 11000
11/04/2018 105.00p 106.00p 105.00p 106.00p 7500
10/04/2018 106.50p 106.50p 106.00p 106.00p 175
09/04/2018 105.00p 105.00p 105.00p 105.00p 17833
06/04/2018 105.00p 108.00p 105.00p 106.50p 13236
05/04/2018 108.00p 108.00p 106.50p 106.50p 8510
04/04/2018 105.00p 106.50p 105.00p 106.50p 27020
03/04/2018 108.00p 108.00p 106.50p 106.50p 8508
29/03/2018 107.00p 106.50p 106.00p 106.50p 0
28/03/2018 107.00p 107.00p 106.00p 106.00p 20000
27/03/2018 106.00p 106.50p 106.00p 106.00p 0
26/03/2018 106.00p 106.50p 106.50p 106.50p 0
23/03/2018 106.00p 106.50p 106.00p 106.50p 26411
22/03/2018 106.00p 107.50p 106.00p 107.50p 900
21/03/2018 106.00p 107.50p 106.00p 107.50p 1000
20/03/2018 109.00p 107.50p 107.50p 107.50p 0
19/03/2018 109.00p 109.00p 107.50p 107.50p 18637
16/03/2018 105.00p 106.50p 106.50p 106.50p 0
15/03/2018 105.00p 106.50p 106.50p 106.50p 0
14/03/2018 105.00p 106.50p 106.50p 106.50p 0
13/03/2018 105.00p 106.50p 105.00p 106.50p 9637
12/03/2018 107.00p 106.50p 106.50p 106.50p 0
09/03/2018 107.00p 106.50p 106.50p 106.50p 48446
08/03/2018 107.00p 106.50p 106.50p 106.50p 0
07/03/2018 107.00p 106.50p 106.50p 106.50p 0
06/03/2018 107.00p 106.50p 106.50p 106.50p 0
05/03/2018 107.00p 106.50p 106.50p 106.50p 21661
02/03/2018 107.00p 106.50p 106.50p 106.50p 0
01/03/2018 107.00p 106.50p 106.50p 106.50p 0
28/02/2018 107.00p 107.00p 106.50p 106.50p 21905
27/02/2018 105.00p 106.50p 106.50p 106.50p 0
26/02/2018 105.00p 106.50p 106.50p 106.50p 0
23/02/2018 105.00p 106.50p 105.00p 106.50p 0
22/02/2018 105.00p 105.00p 105.00p 105.00p 490
21/02/2018 105.00p 106.50p 106.50p 106.50p 0
20/02/2018 105.00p 106.50p 105.00p 106.50p 26188
19/02/2018 105.00p 105.00p 105.00p 105.00p 770
16/02/2018 108.00p 106.50p 106.50p 106.50p 0
15/02/2018 108.00p 108.00p 106.50p 106.50p 2314
14/02/2018 108.00p 106.50p 106.50p 106.50p 69406
13/02/2018 108.00p 106.50p 106.50p 106.50p 0
12/02/2018 108.00p 108.00p 106.50p 106.50p 6000
09/02/2018 108.00p 106.50p 106.50p 106.50p 0
08/02/2018 108.00p 106.50p 106.50p 106.50p 0
07/02/2018 108.00p 106.50p 106.50p 106.50p 0
06/02/2018 108.00p 108.00p 106.50p 106.50p 4618
05/02/2018 106.50p 106.50p 106.50p 106.50p 0
02/02/2018 106.50p 106.50p 106.50p 106.50p 0
01/02/2018 106.50p 106.50p 106.50p 106.50p 54981
31/01/2018 105.00p 106.50p 105.00p 106.50p 7000
30/01/2018 108.00p 106.50p 106.50p 106.50p 0
29/01/2018 108.00p 106.50p 106.50p 106.50p 799673
26/01/2018 108.00p 106.50p 106.50p 106.50p 0
25/01/2018 108.00p 106.50p 106.50p 106.50p 0
24/01/2018 108.00p 106.50p 106.50p 106.50p 0
23/01/2018 108.00p 108.00p 106.50p 106.50p 1000
22/01/2018 108.00p 108.00p 106.50p 106.50p 20916
19/01/2018 106.50p 106.50p 106.50p 106.50p 0
18/01/2018 106.50p 106.50p 106.50p 106.50p 389298
17/01/2018 105.00p 106.50p 106.50p 106.50p 0
16/01/2018 105.00p 106.50p 106.50p 106.50p 0
15/01/2018 105.00p 106.50p 105.00p 106.50p 3300
12/01/2018 108.00p 108.00p 106.50p 106.50p 20000
11/01/2018 107.25p 106.50p 106.50p 106.50p 0
10/01/2018 107.25p 107.25p 106.50p 106.50p 23729
09/01/2018 107.25p 106.50p 106.50p 106.50p 0
08/01/2018 107.25p 107.25p 106.50p 106.50p 10000
05/01/2018 106.50p 106.00p 106.00p 106.00p 0
04/01/2018 106.50p 106.00p 106.00p 106.00p 0
03/01/2018 106.50p 106.50p 106.00p 106.00p 2500
02/01/2018 106.50p 107.00p 106.00p 106.00p 16547
29/12/2017 105.00p 106.00p 106.00p 106.00p 11000
28/12/2017 105.00p 106.00p 105.00p 106.00p 5000
27/12/2017 106.00p 106.00p 106.00p 106.00p 0
22/12/2017 106.00p 106.00p 106.00p 106.00p 0
21/12/2017 106.00p 106.00p 106.00p 106.00p 0
20/12/2017 106.00p 106.00p 106.00p 106.00p 0
19/12/2017 106.00p 106.00p 106.00p 106.00p 0
18/12/2017 106.00p 106.00p 106.00p 106.00p 0
15/12/2017 106.00p 106.00p 105.00p 106.00p 9096
14/12/2017 106.50p 106.00p 106.00p 106.00p 22830
13/12/2017 106.50p 106.00p 106.00p 106.00p 0
12/12/2017 106.50p 106.50p 106.00p 106.00p 4225
11/12/2017 105.00p 106.00p 106.00p 106.00p 210500
08/12/2017 105.00p 106.00p 106.00p 106.00p 20000
07/12/2017 105.00p 106.00p 106.00p 106.00p 0
06/12/2017 105.00p 106.00p 106.00p 106.00p 18329
05/12/2017 105.00p 106.00p 106.00p 106.00p 0
04/12/2017 105.00p 106.00p 106.00p 106.00p 59261
01/12/2017 105.00p 106.00p 106.00p 106.00p 0
30/11/2017 105.00p 106.00p 105.00p 106.00p 22217
29/11/2017 106.50p 106.50p 106.00p 106.00p 5000
28/11/2017 105.00p 106.00p 106.00p 106.00p 12673
27/11/2017 105.00p 106.00p 105.00p 106.00p 7500

*Close Price adjusted for both dividends and splits