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
19/01/2022 59.75p 59.75p 59.00p 59.75p 15000
18/01/2022 59.75p 60.15p 59.00p 59.75p 1242131
17/01/2022 59.75p 59.75p 59.00p 59.75p 632500
14/01/2022 59.75p 59.75p 59.75p 59.75p 0
13/01/2022 59.75p 59.75p 59.00p 59.75p 10000
12/01/2022 59.75p 59.75p 59.75p 59.75p 0
10/01/2022 59.00p 59.75p 58.50p 59.75p 50000
07/01/2022 59.00p 59.25p 59.00p 59.25p 157500
06/01/2022 60.00p 60.00p 59.00p 59.50p 140900
05/01/2022 61.00p 62.00p 60.75p 60.75p 5000
04/01/2022 61.00p 62.00p 60.75p 60.75p 13000
03/01/2022 61.00p 61.00p 59.20p 60.00p 24881
31/12/2021 61.00p 61.00p 59.20p 60.00p 24881
30/12/2021 61.00p 59.75p 58.70p 59.75p 15000
29/12/2021 61.00p 61.00p 59.75p 59.75p 40740
28/12/2021 60.00p 60.00p 58.50p 60.00p 853710
27/12/2021 60.00p 60.00p 58.50p 60.00p 853710
24/12/2021 60.00p 60.00p 58.50p 60.00p 853710
23/12/2021 60.00p 60.00p 58.70p 60.00p 1037656
22/12/2021 61.00p 61.00p 59.25p 60.00p 215252
21/12/2021 60.00p 60.00p 59.50p 59.50p 81372
20/12/2021 56.50p 60.00p 56.50p 60.00p 250684
17/12/2021 57.50p 57.50p 57.00p 57.00p 1107
16/12/2021 57.00p 57.25p 57.00p 57.25p 20000
15/12/2021 57.50p 57.25p 57.00p 57.00p 0
14/12/2021 57.50p 57.25p 57.00p 57.25p 100000
13/12/2021 57.50p 57.50p 57.25p 57.25p 15150
10/12/2021 57.00p 58.00p 58.00p 58.00p 0
09/12/2021 57.00p 58.42p 57.00p 58.00p 218988
08/12/2021 57.00p 59.00p 58.00p 58.00p 37000
07/12/2021 57.00p 57.75p 57.25p 57.75p 0
06/12/2021 57.00p 58.00p 56.50p 57.25p 25500
03/12/2021 57.00p 58.48p 56.50p 57.75p 55833
02/12/2021 58.00p 58.00p 57.75p 58.00p 0
01/12/2021 58.00p 58.50p 57.00p 57.75p 31000
30/11/2021 57.50p 57.50p 56.50p 57.00p 34393
29/11/2021 58.50p 60.00p 57.75p 57.75p 2000
26/11/2021 58.50p 58.75p 58.75p 58.75p 0
25/11/2021 58.50p 58.75p 58.00p 58.75p 0
24/11/2021 58.50p 59.00p 58.00p 58.00p 154569
23/11/2021 60.00p 60.00p 59.00p 59.50p 65000
22/11/2021 60.50p 61.60p 60.25p 60.25p 90000
19/11/2021 61.00p 61.00p 60.50p 60.50p 2000
18/11/2021 61.50p 61.00p 61.00p 61.00p 30000
17/11/2021 61.50p 61.50p 61.00p 61.50p 0
16/11/2021 61.50p 61.50p 60.50p 61.00p 498000
15/11/2021 61.50p 61.00p 61.00p 61.00p 15000
12/11/2021 61.50p 61.50p 60.50p 61.00p 114100
11/11/2021 60.50p 60.75p 60.75p 60.75p 0
10/11/2021 60.50p 60.75p 60.75p 60.75p 0
09/11/2021 60.50p 61.00p 60.50p 60.75p 120000
08/11/2021 60.50p 61.00p 60.00p 61.00p 61140
05/11/2021 61.00p 61.50p 60.50p 61.50p 7936
04/11/2021 61.00p 61.75p 61.00p 61.00p 75000
03/11/2021 61.00p 61.75p 61.75p 61.75p 0
02/11/2021 61.00p 61.75p 61.50p 61.75p 0
01/11/2021 61.00p 61.50p 61.25p 61.50p 0
29/10/2021 61.00p 61.50p 61.25p 61.25p 0
28/10/2021 61.00p 61.50p 60.50p 61.50p 10000
27/10/2021 61.00p 61.50p 60.50p 61.00p 192363
26/10/2021 61.00p 61.75p 60.50p 61.75p 12500
25/10/2021 61.00p 62.00p 61.75p 61.75p 0
22/10/2021 61.00p 62.00p 61.00p 62.00p 0
21/10/2021 61.00p 62.00p 61.00p 61.00p 0
20/10/2021 61.00p 62.00p 61.56p 62.00p 25000
19/10/2021 61.00p 62.00p 61.00p 62.00p 1637
18/10/2021 61.00p 62.00p 61.00p 62.00p 15000
15/10/2021 61.00p 63.00p 62.00p 62.00p 8000
14/10/2021 61.00p 61.75p 61.75p 61.75p 0
13/10/2021 61.00p 61.75p 61.00p 61.75p 5000
12/10/2021 61.00p 63.00p 61.00p 62.00p 29610
11/10/2021 61.00p 62.00p 61.75p 62.00p 0
08/10/2021 61.00p 62.00p 61.75p 61.75p 0
07/10/2021 61.00p 62.00p 61.75p 62.00p 0
06/10/2021 61.00p 61.75p 61.00p 61.75p 40000
05/10/2021 61.50p 62.00p 60.50p 62.00p 384910
04/10/2021 61.50p 61.75p 61.25p 61.75p 0
01/10/2021 61.50p 61.25p 60.50p 61.25p 38909
30/09/2021 61.50p 61.75p 61.75p 61.75p 0
29/09/2021 61.50p 62.70p 61.50p 61.75p 7580
28/09/2021 62.00p 62.75p 61.50p 62.75p 15000
27/09/2021 62.00p 62.25p 62.00p 62.25p 48250
24/09/2021 62.00p 62.50p 62.25p 62.50p 0
23/09/2021 62.00p 63.00p 61.90p 62.25p 64575
22/09/2021 62.00p 62.25p 61.50p 62.25p 25500
21/09/2021 62.00p 62.50p 62.00p 62.00p 17160
20/09/2021 64.00p 64.00p 63.00p 63.00p 1790910
17/09/2021 64.00p 64.00p 63.00p 63.50p 54737
16/09/2021 64.00p 64.00p 63.00p 63.50p 315699
15/09/2021 64.00p 64.00p 63.25p 63.50p 16156
14/09/2021 63.00p 63.25p 63.00p 63.25p 1125070
13/09/2021 62.50p 63.25p 62.50p 63.25p 50000
10/09/2021 64.00p 63.23p 62.00p 63.00p 138836
09/09/2021 64.00p 64.00p 63.00p 63.00p 545433
08/09/2021 64.00p 64.00p 62.00p 63.00p 550949
07/09/2021 64.00p 64.00p 62.00p 63.25p 63943
06/09/2021 62.00p 63.00p 62.00p 63.00p 148300
03/09/2021 62.00p 64.50p 62.75p 62.75p 23255
02/09/2021 62.00p 62.75p 61.83p 62.75p 194284
01/09/2021 62.00p 62.00p 61.60p 61.75p 635381
31/08/2021 62.00p 61.97p 61.00p 61.25p 58000
30/08/2021 62.00p 62.25p 60.16p 61.25p 69027
27/08/2021 62.00p 62.25p 60.15p 61.25p 69027
26/08/2021 62.00p 62.50p 61.00p 61.50p 165470
25/08/2021 57.00p 60.75p 60.30p 60.75p 42990
24/08/2021 57.00p 59.25p 59.00p 59.25p 0
23/08/2021 57.00p 59.80p 58.50p 59.00p 69877
20/08/2021 57.00p 59.80p 59.00p 59.00p 63263
19/08/2021 57.00p 59.50p 58.00p 58.50p 108633
18/08/2021 57.00p 58.75p 58.00p 58.75p 150000
17/08/2021 57.00p 58.25p 58.25p 58.25p 0
16/08/2021 57.00p 58.25p 58.25p 58.25p 0
13/08/2021 57.00p 58.25p 58.00p 58.25p 0
12/08/2021 57.00p 58.00p 57.00p 58.00p 21630
11/08/2021 57.50p 57.50p 57.25p 57.50p 0
10/08/2021 57.50p 58.90p 57.25p 57.25p 156583
09/08/2021 58.00p 59.00p 58.00p 59.00p 98754
06/08/2021 58.00p 59.00p 59.00p 59.00p 0
05/08/2021 58.00p 59.00p 58.95p 59.00p 42
04/08/2021 58.00p 59.00p 59.00p 59.00p 0
03/08/2021 58.00p 59.00p 58.00p 59.00p 7500
02/08/2021 58.00p 58.75p 58.50p 58.75p 0
30/07/2021 58.00p 58.95p 58.50p 58.50p 42
29/07/2021 58.00p 59.00p 58.75p 59.00p 0
28/07/2021 58.00p 58.75p 57.50p 58.75p 78000
27/07/2021 58.00p 58.95p 58.50p 58.50p 42
26/07/2021 58.00p 58.95p 58.50p 58.50p 45
23/07/2021 58.00p 58.75p 58.00p 58.75p 85000
22/07/2021 58.50p 58.50p 58.50p 58.50p 40000
21/07/2021 57.50p 58.50p 58.25p 58.50p 0
20/07/2021 57.50p 58.75p 57.50p 58.25p 137034
19/07/2021 58.50p 58.95p 58.00p 58.75p 153540
16/07/2021 58.50p 59.00p 58.00p 59.00p 5187
15/07/2021 58.00p 58.75p 58.00p 58.75p 974
14/07/2021 59.00p 59.00p 58.00p 59.00p 115237
13/07/2021 59.00p 59.00p 59.00p 59.00p 0
12/07/2021 59.00p 59.50p 57.00p 59.00p 124089
09/07/2021 59.00p 60.25p 59.00p 60.25p 20426
08/07/2021 59.00p 59.50p 59.00p 59.50p 57641
07/07/2021 60.25p 61.25p 59.00p 60.25p 26200
06/07/2021 60.25p 60.25p 58.50p 60.25p 64107
05/07/2021 60.25p 60.25p 60.25p 60.25p 0
02/07/2021 60.25p 61.25p 60.25p 60.25p 50
01/07/2021 60.25p 60.75p 59.60p 60.75p 183801
30/06/2021 60.25p 60.75p 60.50p 60.75p 0
29/06/2021 60.25p 60.50p 60.37p 60.50p 300000
28/06/2021 60.25p 61.25p 59.00p 60.25p 25032
25/06/2021 59.50p 61.25p 59.00p 60.25p 14261
24/06/2021 59.50p 60.25p 59.00p 60.25p 100000
23/06/2021 59.50p 60.25p 60.25p 60.25p 0
22/06/2021 59.50p 60.25p 59.75p 60.25p 0
21/06/2021 59.50p 59.75p 58.50p 59.75p 7419
18/06/2021 59.50p 61.00p 58.50p 59.75p 60557
17/06/2021 59.50p 59.75p 59.75p 59.75p 0
16/06/2021 59.50p 59.75p 58.75p 59.75p 223118
15/06/2021 59.50p 59.75p 59.75p 59.75p 0
14/06/2021 59.50p 61.00p 59.75p 59.75p 40
11/06/2021 59.50p 60.50p 59.50p 59.50p 12327
10/06/2021 59.50p 59.50p 58.50p 59.50p 2000
09/06/2021 59.50p 61.25p 59.50p 59.50p 210000
08/06/2021 59.50p 59.50p 59.50p 59.50p 3000
07/06/2021 59.00p 60.22p 59.50p 59.50p 3304
04/06/2021 59.00p 59.50p 59.00p 59.50p 1200000
03/06/2021 59.00p 59.50p 58.50p 59.50p 72980
02/06/2021 59.00p 59.50p 59.50p 59.50p 0
01/06/2021 59.00p 59.50p 59.00p 59.50p 755690
31/05/2021 60.00p 59.00p 59.00p 59.00p 15237
28/05/2021 60.00p 59.00p 59.00p 59.00p 15237
27/05/2021 60.00p 59.00p 59.00p 59.00p 0
26/05/2021 60.00p 59.00p 58.00p 59.00p 100702
25/05/2021 60.00p 59.00p 59.00p 59.00p 466416
24/05/2021 60.00p 59.00p 59.00p 59.00p 0
21/05/2021 60.00p 59.00p 59.00p 59.00p 83971
20/05/2021 60.00p 59.50p 58.00p 59.00p 585638
19/05/2021 60.00p 59.00p 59.00p 59.00p 0
18/05/2021 60.00p 59.10p 58.00p 59.00p 853892
17/05/2021 60.00p 59.00p 58.00p 59.00p 70774
14/05/2021 60.00p 60.00p 58.00p 59.00p 25000
13/05/2021 60.50p 60.50p 58.63p 59.25p 39703
12/05/2021 60.50p 60.50p 60.25p 60.25p 50988
11/05/2021 61.00p 61.50p 60.50p 61.25p 86113
10/05/2021 61.50p 62.40p 61.00p 61.00p 1545019
07/05/2021 63.50p 63.50p 60.50p 61.25p 9721139
06/05/2021 54.00p 53.50p 52.50p 53.50p 480063
05/05/2021 54.00p 53.60p 53.50p 53.50p 24500
04/05/2021 54.00p 53.50p 53.50p 53.50p 23500
03/05/2021 54.00p 54.50p 52.50p 53.50p 186339
30/04/2021 54.00p 54.50p 52.50p 53.50p 186339
29/04/2021 55.00p 56.00p 55.00p 55.00p 264544
28/04/2021 55.00p 56.00p 55.00p 55.00p 32000
27/04/2021 55.00p 55.00p 55.00p 55.00p 0
26/04/2021 55.00p 55.50p 55.00p 55.00p 30000
23/04/2021 55.00p 55.00p 55.00p 55.00p 0
22/04/2021 55.00p 55.50p 54.00p 55.00p 1270802
21/04/2021 55.00p 55.00p 54.00p 55.00p 22000
20/04/2021 55.00p 56.00p 54.00p 55.00p 277912
19/04/2021 55.00p 56.50p 55.00p 55.75p 227798
16/04/2021 50.50p 55.00p 54.00p 54.25p 247215
15/04/2021 50.50p 54.25p 53.00p 54.25p 17683
14/04/2021 50.50p 54.25p 53.00p 54.25p 25000

*Close Price adjusted for both dividends and splits