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
18/08/2025 43.00p 43.00p 42.00p 43.00p 3155
15/08/2025 44.00p 44.00p 43.00p 43.00p 3000
14/08/2025 44.00p 43.00p 43.00p 43.00p 0
13/08/2025 44.00p 43.00p 42.00p 43.00p 6000
12/08/2025 44.00p 43.50p 43.00p 43.00p 0
11/08/2025 44.00p 43.50p 43.00p 43.50p 0
08/08/2025 44.00p 44.00p 43.00p 43.00p 0
07/08/2025 44.00p 44.00p 43.00p 43.00p 0
06/08/2025 44.00p 44.00p 43.00p 43.00p 0
05/08/2025 44.00p 43.00p 43.00p 43.00p 0
04/08/2025 44.00p 43.00p 43.00p 43.00p 0
01/08/2025 44.00p 43.00p 42.00p 43.00p 7500
31/07/2025 44.00p 45.00p 43.00p 43.00p 0
30/07/2025 44.00p 45.00p 45.00p 45.00p 0
29/07/2025 44.00p 45.00p 44.00p 45.00p 223
28/07/2025 44.00p 45.00p 44.00p 45.00p 11950
25/07/2025 44.00p 45.00p 45.00p 45.00p 0
24/07/2025 44.00p 45.00p 44.00p 45.00p 0
23/07/2025 44.00p 44.60p 44.00p 44.00p 74002
22/07/2025 44.40p 45.30p 45.00p 45.30p 0
21/07/2025 44.40p 45.00p 44.40p 45.00p 0
18/07/2025 44.40p 44.40p 43.40p 44.40p 7017
17/07/2025 41.00p 45.00p 44.40p 44.40p 0
16/07/2025 41.00p 45.00p 44.40p 45.00p 0
15/07/2025 41.00p 44.40p 43.40p 44.40p 400
14/07/2025 41.00p 45.00p 44.20p 45.00p 0
11/07/2025 41.00p 44.30p 44.20p 44.20p 0
10/07/2025 41.00p 44.30p 43.40p 44.30p 2100
09/07/2025 41.00p 44.20p 44.20p 44.20p 0
08/07/2025 41.00p 45.00p 44.20p 44.20p 3188
07/07/2025 41.00p 43.60p 43.60p 43.60p 0
04/07/2025 41.00p 43.60p 43.50p 43.60p 0
03/07/2025 41.00p 44.50p 42.40p 43.50p 536870
02/07/2025 41.00p 43.20p 41.90p 43.20p 0
01/07/2025 41.00p 41.90p 41.90p 41.90p 0
30/06/2025 41.00p 41.90p 41.90p 41.90p 0
27/06/2025 41.00p 41.90p 41.90p 41.90p 0
26/06/2025 41.00p 41.90p 41.00p 41.90p 230
25/06/2025 41.60p 41.80p 41.70p 41.80p 0
24/06/2025 41.60p 41.70p 41.70p 41.70p 0
23/06/2025 41.60p 42.60p 41.60p 41.70p 2823891
20/06/2025 42.00p 41.60p 40.80p 41.60p 7000
19/06/2025 42.00p 41.60p 40.80p 41.60p 19000
18/06/2025 42.00p 41.60p 41.50p 41.60p 0
17/06/2025 42.00p 41.50p 40.60p 41.50p 5500
16/06/2025 42.00p 42.40p 41.50p 41.50p 59
13/06/2025 42.00p 41.50p 41.50p 41.50p 0
12/06/2025 42.00p 42.40p 41.50p 41.50p 1600000
11/06/2025 42.00p 41.50p 41.50p 41.50p 0
10/06/2025 42.00p 41.50p 41.50p 41.50p 0
09/06/2025 42.00p 41.50p 41.00p 41.50p 0
06/06/2025 42.00p 41.00p 40.60p 41.00p 12000
05/06/2025 42.00p 41.50p 41.50p 41.50p 0
04/06/2025 42.00p 41.50p 41.50p 41.50p 0
03/06/2025 42.00p 41.50p 41.50p 41.50p 0
02/06/2025 42.00p 41.50p 40.60p 41.50p 1050000
30/05/2025 42.00p 41.50p 41.30p 41.50p 0
29/05/2025 42.00p 42.00p 40.60p 41.30p 10376
28/05/2025 39.40p 41.30p 41.20p 41.30p 0
27/05/2025 39.40p 41.20p 41.20p 41.20p 0
23/05/2025 39.40p 42.00p 41.20p 41.20p 5503000
22/05/2025 39.40p 41.20p 41.00p 41.20p 39493
21/05/2025 39.40p 41.20p 41.10p 41.20p 0
20/05/2025 39.40p 41.10p 41.10p 41.10p 0
19/05/2025 39.40p 41.10p 41.10p 41.10p 0
16/05/2025 39.40p 41.10p 40.20p 41.10p 4417
15/05/2025 39.40p 41.10p 41.10p 41.10p 0
14/05/2025 39.40p 41.10p 40.10p 41.10p 0
13/05/2025 39.40p 40.10p 40.10p 40.10p 0
12/05/2025 39.40p 40.10p 38.30p 40.10p 0
09/05/2025 39.40p 38.30p 37.60p 38.30p 5000
08/05/2025 39.40p 38.10p 38.10p 38.10p 0
07/05/2025 39.40p 38.75p 38.00p 38.10p 434500
06/05/2025 39.40p 38.90p 38.20p 38.90p 8250
02/05/2025 39.40p 39.10p 39.10p 39.10p 0
01/05/2025 39.40p 39.10p 39.10p 39.10p 0
30/04/2025 39.40p 39.50p 39.10p 39.10p 720273
29/04/2025 39.40p 39.50p 37.00p 39.30p 3852693
28/04/2025 40.00p 41.00p 40.40p 40.40p 0
25/04/2025 40.00p 41.00p 40.00p 41.00p 234
24/04/2025 44.80p 41.00p 41.00p 41.00p 0
23/04/2025 44.80p 41.00p 41.00p 41.00p 0
22/04/2025 44.80p 41.00p 41.00p 41.00p 0
17/04/2025 44.80p 41.00p 40.00p 41.00p 6000
16/04/2025 44.80p 41.00p 40.00p 41.00p 7500
15/04/2025 44.80p 41.00p 41.00p 41.00p 7500
14/04/2025 44.80p 42.00p 42.00p 42.00p 0
11/04/2025 44.80p 44.80p 42.00p 42.00p 0
10/04/2025 44.80p 44.80p 42.00p 42.00p 0
09/04/2025 44.80p 42.00p 42.00p 42.00p 0
08/04/2025 44.80p 42.00p 42.00p 42.00p 0
07/04/2025 44.80p 43.00p 42.00p 42.00p 0
04/04/2025 44.80p 45.00p 43.00p 43.00p 0
03/04/2025 44.80p 45.40p 45.00p 45.00p 0
02/04/2025 44.80p 45.40p 44.80p 45.40p 1050
01/04/2025 44.80p 45.00p 44.90p 45.00p 0
31/03/2025 44.80p 44.90p 44.80p 44.90p 17882
28/03/2025 46.00p 45.10p 44.90p 44.90p 0
27/03/2025 46.00p 45.10p 44.80p 45.10p 36739
26/03/2025 46.00p 45.40p 45.20p 45.20p 0
25/03/2025 46.00p 45.40p 44.80p 45.40p 25214
24/03/2025 46.00p 45.80p 45.40p 45.40p 0
21/03/2025 46.00p 45.80p 45.20p 45.80p 0
20/03/2025 46.00p 45.80p 45.20p 45.20p 0
19/03/2025 46.00p 45.80p 45.40p 45.80p 0
18/03/2025 46.00p 45.40p 45.40p 45.40p 0
17/03/2025 46.00p 45.80p 45.40p 45.40p 0
14/03/2025 46.00p 46.00p 44.80p 45.80p 65002
13/03/2025 47.00p 46.10p 46.10p 46.10p 0
12/03/2025 47.00p 46.10p 46.00p 46.10p 24000
11/03/2025 47.00p 47.00p 46.00p 47.00p 16650
10/03/2025 46.80p 47.60p 47.00p 47.60p 35000
07/03/2025 46.80p 48.10p 47.00p 48.10p 7500
06/03/2025 46.80p 48.10p 48.10p 48.10p 0
05/03/2025 46.80p 48.10p 48.10p 48.10p 0
04/03/2025 46.80p 48.10p 46.80p 48.10p 0
03/03/2025 46.80p 47.40p 47.00p 47.40p 8250
28/02/2025 46.80p 48.10p 47.50p 47.50p 0
27/02/2025 46.80p 48.10p 46.80p 48.10p 0
26/02/2025 46.80p 47.90p 47.00p 47.90p 5160250
25/02/2025 46.80p 47.40p 46.80p 47.40p 36617
24/02/2025 46.80p 47.90p 47.40p 47.40p 0
21/02/2025 46.80p 47.90p 47.20p 47.90p 0
20/02/2025 46.80p 47.40p 47.20p 47.20p 0
19/02/2025 46.80p 47.90p 47.40p 47.40p 0
18/02/2025 46.80p 47.90p 47.00p 47.90p 9000
17/02/2025 46.80p 47.90p 46.80p 47.90p 12500
14/02/2025 46.80p 47.90p 47.90p 47.90p 0
13/02/2025 46.80p 47.90p 47.50p 47.90p 0
12/02/2025 46.80p 47.50p 46.80p 47.50p 72605
11/02/2025 46.80p 47.90p 47.90p 47.90p 0
10/02/2025 46.80p 47.90p 47.90p 47.90p 0
07/02/2025 46.80p 47.90p 46.80p 47.90p 4090
06/02/2025 46.80p 47.90p 47.50p 47.90p 400000
05/02/2025 46.80p 48.00p 47.00p 48.00p 11387487
04/02/2025 46.80p 48.00p 46.80p 47.90p 470
03/02/2025 46.80p 48.00p 47.90p 48.00p 0
31/01/2025 46.80p 48.00p 47.90p 47.90p 0
30/01/2025 46.80p 48.00p 47.90p 48.00p 0
29/01/2025 46.80p 48.39p 47.90p 47.90p 72605
28/01/2025 46.80p 48.20p 48.20p 48.20p 0
27/01/2025 46.80p 48.20p 48.00p 48.20p 0
24/01/2025 46.80p 48.00p 48.00p 48.00p 0
23/01/2025 46.80p 48.00p 46.80p 48.00p 5000
22/01/2025 46.80p 47.90p 47.50p 47.90p 2804523
21/01/2025 46.80p 47.90p 46.80p 47.90p 655000
20/01/2025 46.80p 47.90p 47.90p 47.90p 0
17/01/2025 46.80p 47.90p 47.90p 47.90p 0
16/01/2025 46.80p 47.90p 47.00p 47.90p 15804
15/01/2025 46.80p 47.90p 47.90p 47.90p 0
14/01/2025 46.80p 47.90p 47.90p 47.90p 0
13/01/2025 46.80p 48.98p 46.80p 47.90p 14529
10/01/2025 46.80p 47.90p 46.80p 47.90p 75
09/01/2025 46.80p 47.90p 46.80p 47.90p 567289
08/01/2025 46.80p 47.80p 47.80p 47.80p 0
07/01/2025 46.80p 47.80p 47.60p 47.80p 14930812
06/01/2025 46.80p 48.98p 47.60p 47.90p 400204
03/01/2025 46.80p 48.60p 46.80p 47.90p 1272090
02/01/2025 51.00p 48.90p 47.90p 47.90p 0
31/12/2024 51.00p 48.90p 48.90p 48.90p 0
30/12/2024 51.00p 50.25p 48.90p 48.90p 0
27/12/2024 51.00p 50.25p 50.25p 50.25p 0
24/12/2024 51.00p 51.25p 50.25p 50.25p 0
23/12/2024 51.00p 51.25p 50.00p 51.25p 11612
20/12/2024 51.00p 51.00p 50.50p 50.50p 7500
19/12/2024 51.50p 52.75p 52.75p 52.75p 0
18/12/2024 51.50p 52.75p 52.75p 52.75p 0
17/12/2024 51.50p 52.75p 52.75p 52.75p 0
16/12/2024 51.50p 52.75p 52.75p 52.75p 0
13/12/2024 51.50p 52.75p 51.50p 52.75p 228
12/12/2024 51.50p 52.75p 51.50p 52.75p 1314
11/12/2024 52.00p 52.75p 52.75p 52.75p 0
10/12/2024 52.00p 52.75p 52.75p 52.75p 0
09/12/2024 52.00p 52.75p 52.00p 52.75p 0
06/12/2024 52.00p 52.00p 52.00p 52.00p 0
05/12/2024 52.00p 52.25p 52.00p 52.00p 0
04/12/2024 52.00p 52.75p 52.25p 52.25p 0
03/12/2024 52.00p 52.75p 52.00p 52.75p 0
02/12/2024 52.00p 52.00p 51.50p 52.00p 819
29/11/2024 52.00p 52.00p 51.50p 52.00p 15000
28/11/2024 52.00p 52.25p 52.00p 52.00p 0
27/11/2024 52.00p 52.25p 52.25p 52.25p 0
26/11/2024 52.00p 52.50p 52.25p 52.25p 0
25/11/2024 52.00p 53.25p 52.50p 52.50p 0
22/11/2024 52.00p 53.25p 53.25p 53.25p 0
21/11/2024 52.00p 53.25p 52.00p 53.25p 827
20/11/2024 53.00p 53.25p 52.75p 52.75p 0
19/11/2024 53.00p 53.25p 52.00p 53.25p 20000
18/11/2024 53.00p 53.25p 52.50p 53.25p 0
15/11/2024 53.00p 52.75p 52.50p 52.50p 0
14/11/2024 53.00p 52.75p 52.10p 52.75p 10000
13/11/2024 53.00p 53.25p 53.25p 53.25p 0
12/11/2024 53.00p 53.25p 52.00p 53.25p 18604
11/11/2024 53.00p 53.25p 53.00p 53.25p 20602
08/11/2024 53.00p 53.50p 52.00p 53.25p 717093
07/11/2024 52.00p 53.25p 51.50p 53.25p 133180
06/11/2024 50.45p 51.50p 51.00p 51.50p 120000
05/11/2024 50.45p 50.75p 50.00p 50.75p 12165669
04/11/2024 50.45p 50.45p 50.00p 50.45p 9972653
01/11/2024 50.45p 50.45p 49.50p 50.45p 120094

*Close Price adjusted for both dividends and splits