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
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
31/10/2024 50.45p 50.45p 50.45p 50.45p 0
30/10/2024 50.45p 50.45p 49.80p 50.45p 1597135
29/10/2024 50.45p 50.45p 50.45p 50.45p 0
28/10/2024 50.45p 50.45p 50.45p 50.45p 0
25/10/2024 50.45p 50.45p 50.45p 50.45p 0
24/10/2024 50.45p 50.45p 50.45p 50.45p 0
23/10/2024 50.45p 50.45p 50.45p 50.45p 0
22/10/2024 50.45p 50.45p 50.45p 50.45p 0
21/10/2024 50.45p 50.45p 50.45p 50.45p 0
18/10/2024 50.45p 50.45p 50.45p 50.45p 0
17/10/2024 50.45p 50.45p 50.45p 50.45p 0
16/10/2024 50.45p 50.45p 50.45p 50.45p 0
15/10/2024 50.45p 51.48p 50.45p 50.45p 609
14/10/2024 50.45p 51.48p 50.45p 50.45p 318
11/10/2024 49.40p 50.45p 50.45p 50.45p 0
10/10/2024 49.40p 50.45p 50.45p 50.45p 0
09/10/2024 49.40p 50.45p 50.45p 50.45p 0
08/10/2024 49.40p 50.45p 49.40p 50.45p 7500
07/10/2024 50.00p 50.45p 50.45p 50.45p 0
04/10/2024 50.00p 50.45p 50.45p 50.45p 0
03/10/2024 50.00p 50.45p 50.45p 50.45p 0
02/10/2024 50.00p 50.45p 50.45p 50.45p 0
01/10/2024 50.00p 50.45p 49.50p 50.45p 1340000
30/09/2024 50.00p 52.47p 51.25p 51.25p 5994
27/09/2024 50.00p 51.25p 51.25p 51.25p 0
26/09/2024 50.00p 51.25p 51.25p 51.25p 0
25/09/2024 50.00p 51.25p 51.25p 51.25p 0
24/09/2024 50.00p 51.25p 50.00p 51.25p 330750
23/09/2024 50.00p 51.25p 51.25p 51.25p 0
20/09/2024 50.00p 51.25p 50.80p 51.25p 0
19/09/2024 50.00p 50.80p 49.60p 50.80p 8789
18/09/2024 50.00p 52.00p 50.00p 50.80p 266099
17/09/2024 50.00p 51.00p 50.00p 51.00p 7500
16/09/2024 45.00p 49.00p 49.00p 49.00p 0
13/09/2024 45.00p 49.00p 49.00p 49.00p 0
12/09/2024 45.00p 50.35p 49.00p 49.00p 0
11/09/2024 45.00p 50.35p 50.00p 50.35p 434164
10/09/2024 45.00p 50.35p 49.20p 50.35p 15000
09/09/2024 45.00p 50.35p 50.35p 50.35p 0
06/09/2024 45.00p 50.35p 50.35p 50.35p 0
05/09/2024 45.00p 50.35p 50.35p 50.35p 0
04/09/2024 45.00p 50.35p 49.30p 50.35p 12000
03/09/2024 45.00p 50.35p 50.35p 50.35p 0
30/08/2024 45.00p 50.35p 49.50p 50.35p 1330404
29/08/2024 45.00p 50.35p 50.35p 50.35p 0
28/08/2024 45.00p 50.35p 50.35p 50.35p 0
27/08/2024 45.00p 50.35p 50.35p 50.35p 0
23/08/2024 45.00p 50.35p 49.20p 50.35p 14000
22/08/2024 45.00p 50.35p 50.35p 50.35p 0
21/08/2024 45.00p 50.35p 49.90p 50.35p 0
20/08/2024 45.00p 49.90p 48.70p 49.90p 0
19/08/2024 45.00p 48.70p 48.60p 48.70p 0
16/08/2024 45.00p 48.60p 48.00p 48.60p 0
15/08/2024 45.00p 48.00p 47.30p 48.00p 0
14/08/2024 45.00p 47.30p 47.00p 47.30p 0
13/08/2024 45.00p 47.00p 47.00p 47.00p 38518
12/08/2024 45.00p 46.40p 46.00p 46.40p 0
09/08/2024 45.00p 46.00p 46.00p 46.00p 0
08/08/2024 45.00p 46.00p 46.00p 46.00p 0
07/08/2024 45.00p 46.00p 45.00p 46.00p 180094
06/08/2024 45.00p 45.00p 45.00p 45.00p 375
05/08/2024 46.00p 46.25p 45.00p 46.00p 98379
02/08/2024 48.00p 48.00p 46.00p 47.00p 12875
01/08/2024 48.00p 50.00p 48.00p 48.00p 3263
31/07/2024 48.00p 48.00p 48.00p 48.00p 9287
30/07/2024 48.00p 48.00p 47.50p 48.00p 39290
29/07/2024 48.00p 48.00p 48.00p 48.00p 981
26/07/2024 48.00p 47.00p 47.00p 47.00p 0
25/07/2024 48.00p 47.00p 46.00p 47.00p 0
24/07/2024 48.00p 46.00p 45.25p 46.00p 30000
23/07/2024 48.00p 47.00p 47.00p 47.00p 0
22/07/2024 48.00p 48.00p 46.20p 47.00p 10001
19/07/2024 46.00p 47.50p 47.00p 47.50p 0
18/07/2024 46.00p 47.00p 46.00p 47.00p 1
17/07/2024 46.00p 47.00p 46.00p 47.00p 10459754
16/07/2024 47.00p 47.00p 47.00p 47.00p 0
15/07/2024 47.00p 47.00p 46.00p 47.00p 150000
12/07/2024 47.00p 47.00p 47.00p 47.00p 0
11/07/2024 47.00p 47.00p 46.50p 47.00p 0
10/07/2024 47.00p 46.50p 46.50p 46.50p 0
09/07/2024 47.00p 47.00p 46.00p 46.50p 451500
08/07/2024 47.80p 48.40p 47.25p 48.40p 5250
05/07/2024 47.80p 48.00p 48.00p 48.00p 0
04/07/2024 47.80p 48.00p 48.00p 48.00p 0
03/07/2024 47.80p 48.00p 48.00p 48.00p 0
02/07/2024 47.80p 48.40p 48.00p 48.00p 0
01/07/2024 47.80p 48.40p 46.80p 48.40p 29826
28/06/2024 47.80p 47.80p 47.80p 47.80p 3
27/06/2024 48.40p 48.40p 47.40p 47.40p 87414
26/06/2024 49.60p 49.60p 48.40p 48.40p 1186
25/06/2024 49.60p 50.80p 49.60p 50.80p 6759
24/06/2024 49.60p 49.60p 49.60p 49.60p 68
21/06/2024 50.50p 50.80p 50.80p 50.80p 0
20/06/2024 50.50p 50.80p 50.80p 50.80p 0
19/06/2024 50.50p 50.80p 50.50p 50.80p 12500
18/06/2024 50.50p 51.75p 51.75p 51.75p 0
17/06/2024 50.50p 51.75p 51.75p 51.75p 0
14/06/2024 50.50p 53.00p 51.75p 51.75p 0
13/06/2024 50.50p 51.75p 51.50p 51.75p 0
12/06/2024 50.50p 51.50p 50.50p 51.50p 1847
11/06/2024 50.50p 51.75p 51.25p 51.25p 0
10/06/2024 50.50p 51.75p 50.50p 51.75p 3700
07/06/2024 50.50p 51.75p 51.75p 51.75p 0
06/06/2024 50.50p 51.75p 51.75p 51.75p 0
05/06/2024 50.50p 51.75p 51.75p 51.75p 0
04/06/2024 50.50p 51.75p 51.75p 51.75p 648060
03/06/2024 50.50p 52.00p 50.50p 50.50p 14398

*Close Price adjusted for both dividends and splits