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
13/04/2021 50.50p 54.90p 54.25p 54.25p 23622
12/04/2021 50.50p 55.00p 53.63p 54.25p 169137
09/04/2021 50.50p 55.00p 53.63p 54.25p 25045
08/04/2021 50.50p 54.95p 54.00p 54.00p 550584
07/04/2021 50.50p 54.11p 53.75p 53.75p 75418
06/04/2021 50.50p 54.11p 53.37p 53.75p 135604
02/04/2021 50.50p 54.00p 52.63p 53.00p 59661
01/04/2021 50.50p 54.00p 52.63p 53.00p 2992016
31/03/2021 50.50p 52.00p 51.00p 51.75p 96634
30/03/2021 50.50p 52.00p 50.80p 50.80p 67171
29/03/2021 50.50p 50.80p 49.80p 50.80p 2200
26/03/2021 50.50p 51.50p 49.80p 50.80p 10369
25/03/2021 50.50p 51.50p 49.80p 50.80p 85000
24/03/2021 50.50p 50.80p 50.29p 50.80p 28518
23/03/2021 50.50p 49.45p 49.45p 49.45p 0
22/03/2021 50.50p 50.50p 49.45p 49.45p 30524
19/03/2021 51.50p 51.50p 50.45p 50.45p 4871
18/03/2021 53.50p 52.75p 51.50p 52.75p 22709
17/03/2021 53.50p 52.75p 51.50p 52.75p 23100
16/03/2021 53.50p 52.75p 52.50p 52.75p 4525300
15/03/2021 53.50p 52.75p 52.50p 52.75p 283818
12/03/2021 53.50p 53.50p 52.50p 52.75p 150571
11/03/2021 53.50p 53.50p 52.00p 52.00p 64153
10/03/2021 47.40p 53.25p 52.50p 53.25p 22500
09/03/2021 47.40p 54.50p 53.00p 53.75p 46807
08/03/2021 47.40p 56.00p 51.25p 54.25p 515621
05/03/2021 47.40p 51.50p 47.00p 51.50p 474796
04/03/2021 44.00p 48.10p 47.00p 48.10p 68901
03/03/2021 44.00p 47.60p 46.50p 47.50p 1059384
02/03/2021 44.00p 46.30p 46.30p 46.30p 26079
01/03/2021 44.00p 46.40p 45.00p 46.40p 0
26/02/2021 44.00p 45.00p 45.00p 45.00p 4863000
25/02/2021 44.00p 45.75p 44.00p 45.00p 173219
24/02/2021 44.00p 45.75p 44.00p 45.00p 61596
23/02/2021 44.00p 45.00p 44.00p 45.00p 4000
22/02/2021 44.00p 44.00p 43.00p 44.00p 43585
19/02/2021 45.80p 45.00p 45.00p 45.00p 62122
18/02/2021 45.80p 46.13p 44.20p 45.10p 313755
17/02/2021 46.20p 46.80p 45.80p 46.80p 4070
16/02/2021 46.20p 46.80p 46.00p 46.80p 115691
15/02/2021 46.20p 47.00p 45.19p 47.00p 52651
12/02/2021 46.20p 46.00p 45.19p 46.00p 8053
11/02/2021 46.20p 46.30p 45.60p 46.30p 20000
10/02/2021 46.20p 46.83p 46.20p 46.70p 28600
09/02/2021 45.00p 46.40p 45.70p 45.70p 0
08/02/2021 45.00p 46.40p 45.40p 46.40p 12500
05/02/2021 45.00p 46.00p 44.60p 46.00p 23530
04/02/2021 43.00p 43.50p 42.50p 43.50p 87000
03/02/2021 43.00p 43.50p 43.10p 43.50p 97500
02/02/2021 43.00p 43.60p 43.00p 43.60p 15000
01/02/2021 43.00p 43.00p 43.00p 43.00p 0
29/01/2021 43.00p 43.00p 42.00p 43.00p 1236
28/01/2021 43.00p 42.50p 42.50p 42.50p 25000
27/01/2021 43.00p 43.00p 43.00p 43.00p 16657
26/01/2021 43.80p 44.00p 43.90p 43.90p 400000
25/01/2021 43.80p 44.00p 43.20p 44.00p 10000
22/01/2021 43.80p 44.49p 44.10p 44.10p 50000
21/01/2021 43.80p 44.00p 44.00p 44.00p 50000
20/01/2021 43.80p 44.00p 43.00p 44.00p 50854
19/01/2021 43.80p 43.80p 43.80p 43.80p 7500
18/01/2021 44.60p 44.50p 44.40p 44.40p 0
15/01/2021 44.60p 44.80p 44.00p 44.50p 44654
14/01/2021 45.00p 45.80p 44.80p 45.80p 61691
13/01/2021 45.60p 46.00p 45.90p 45.90p 0
12/01/2021 45.60p 46.00p 46.00p 46.00p 0
11/01/2021 45.60p 46.00p 45.40p 46.00p 28000
08/01/2021 45.40p 46.50p 46.00p 46.50p 20740
07/01/2021 45.40p 47.60p 45.40p 47.40p 400735
06/01/2021 44.00p 45.05p 42.40p 44.70p 480751
05/01/2021 42.00p 42.40p 41.60p 42.10p 51247
04/01/2021 42.60p 43.80p 41.60p 42.90p 228447
31/12/2020 41.00p 41.70p 41.70p 41.70p 20000
30/12/2020 41.00p 42.20p 41.50p 41.70p 15000
29/12/2020 41.00p 41.60p 41.00p 41.60p 5000
28/12/2020 39.00p 41.10p 40.90p 41.10p 0
24/12/2020 39.00p 41.10p 40.90p 41.10p 0
23/12/2020 39.00p 41.60p 40.90p 40.90p 35000
22/12/2020 39.00p 39.28p 39.00p 39.10p 156000
21/12/2020 39.00p 39.40p 39.00p 39.40p 32500
18/12/2020 39.00p 40.30p 40.10p 40.30p 0
17/12/2020 39.00p 40.10p 40.10p 40.10p 0
16/12/2020 39.00p 40.10p 40.00p 40.10p 200000
15/12/2020 39.00p 39.00p 39.00p 39.00p 144385
14/12/2020 40.60p 39.60p 39.36p 39.60p 30000
11/12/2020 40.60p 40.60p 39.20p 39.50p 44500
10/12/2020 40.60p 40.80p 40.60p 40.80p 17000
09/12/2020 41.00p 41.50p 40.80p 40.80p 0
08/12/2020 41.00p 41.50p 41.30p 41.50p 0
07/12/2020 41.00p 41.30p 40.80p 41.30p 0
04/12/2020 41.00p 40.80p 40.80p 40.80p 0
03/12/2020 41.00p 41.25p 40.80p 40.80p 262844
02/12/2020 41.80p 41.80p 40.20p 41.80p 30012
01/12/2020 40.80p 40.00p 38.25p 39.60p 1849000
30/11/2020 40.80p 39.00p 38.20p 39.00p 100000
27/11/2020 40.80p 39.50p 39.00p 39.00p 0
26/11/2020 40.80p 39.76p 39.50p 39.50p 30000
25/11/2020 40.80p 40.80p 39.73p 40.00p 135500
24/11/2020 38.00p 40.60p 38.00p 39.90p 72500
23/11/2020 38.00p 38.50p 37.80p 37.80p 20000
20/11/2020 38.00p 38.50p 37.80p 37.80p 20000
19/11/2020 38.00p 38.30p 37.20p 37.80p 350000
18/11/2020 38.00p 38.44p 37.90p 37.90p 52055
17/11/2020 38.00p 38.00p 37.70p 37.70p 3067242
16/11/2020 37.40p 37.90p 37.40p 37.50p 15000
13/11/2020 37.20p 37.40p 37.20p 37.20p 110950
12/11/2020 37.90p 38.00p 37.70p 37.70p 50000
10/11/2020 33.40p 38.49p 35.71p 37.80p 447741
09/11/2020 33.40p 33.90p 32.00p 33.90p 206907
06/11/2020 31.40p 32.40p 32.00p 32.40p 94000
05/11/2020 31.40p 32.40p 32.30p 32.40p 0
04/11/2020 31.40p 32.30p 31.00p 32.30p 70000
03/11/2020 31.40p 32.00p 31.32p 32.00p 45126
02/11/2020 31.40p 31.40p 31.20p 31.20p 0
30/10/2020 31.40p 31.40p 31.40p 31.40p 0
29/10/2020 31.40p 31.40p 31.40p 31.40p 0
28/10/2020 31.40p 31.50p 31.20p 31.50p 15000
27/10/2020 29.60p 32.00p 31.40p 32.00p 10000
26/10/2020 29.60p 31.60p 31.60p 31.60p 0
23/10/2020 29.60p 32.20p 30.28p 31.60p 678700
22/10/2020 29.60p 29.80p 29.80p 29.80p 0
21/10/2020 29.60p 29.80p 29.60p 29.80p 15000
20/10/2020 29.60p 29.90p 29.80p 29.80p 0
19/10/2020 29.60p 29.90p 29.60p 29.90p 3000
16/10/2020 29.60p 29.80p 29.60p 29.80p 13500
15/10/2020 30.60p 29.80p 29.80p 29.80p 0
14/10/2020 30.60p 30.60p 29.72p 29.80p 65000
13/10/2020 30.80p 30.80p 30.60p 30.60p 20565
12/10/2020 30.60p 31.60p 30.60p 31.10p 10363
09/10/2020 29.60p 30.70p 29.60p 30.70p 32500
08/10/2020 30.00p 30.31p 27.00p 29.00p 5522387
07/10/2020 29.40p 30.06p 29.20p 29.20p 254671
06/10/2020 30.20p 30.13p 27.00p 29.90p 17945980
05/10/2020 30.20p 30.00p 29.90p 29.90p 587500
02/10/2020 30.20p 29.90p 29.90p 29.90p 0
01/10/2020 30.20p 29.90p 29.90p 29.90p 0
30/09/2020 30.20p 30.20p 29.90p 29.90p 17500
29/09/2020 32.00p 30.60p 30.00p 30.60p 25000
28/09/2020 32.00p 31.00p 30.80p 30.80p 15000
25/09/2020 32.00p 30.60p 30.20p 30.60p 179285
24/09/2020 32.00p 32.00p 29.00p 30.30p 120707
23/09/2020 33.40p 32.80p 32.80p 32.80p 0
22/09/2020 33.40p 32.80p 32.80p 32.80p 0
21/09/2020 33.40p 33.80p 32.80p 32.80p 0
18/09/2020 33.40p 33.80p 33.50p 33.80p 0
17/09/2020 33.40p 33.80p 33.50p 33.50p 0
16/09/2020 33.40p 33.80p 33.80p 33.80p 0
15/09/2020 33.40p 33.80p 33.00p 33.80p 30000
14/09/2020 33.40p 34.20p 34.20p 34.20p 0
11/09/2020 33.40p 34.20p 34.20p 34.20p 0
10/09/2020 33.40p 34.20p 34.00p 34.20p 0
09/09/2020 33.40p 34.00p 33.40p 34.00p 5000
08/09/2020 33.40p 34.00p 34.00p 34.00p 0
07/09/2020 33.40p 34.00p 33.40p 34.00p 7000
04/09/2020 33.40p 34.00p 32.40p 34.00p 27000
03/09/2020 33.40p 33.70p 33.70p 33.70p 0
02/09/2020 33.40p 33.70p 33.40p 33.70p 37000
01/09/2020 33.80p 34.00p 33.40p 34.00p 20361
31/08/2020 35.20p 34.60p 33.80p 34.60p 40000
28/08/2020 35.20p 34.60p 33.80p 34.60p 40000
27/08/2020 35.20p 34.60p 34.60p 34.60p 0
26/08/2020 35.20p 34.60p 33.80p 34.60p 20000
25/08/2020 35.20p 34.60p 34.60p 34.60p 0
24/08/2020 35.20p 34.60p 34.60p 34.60p 0
21/08/2020 35.20p 34.60p 34.10p 34.60p 5000
20/08/2020 35.20p 35.30p 34.60p 34.60p 4249
19/08/2020 35.20p 34.60p 34.60p 34.60p 0
18/08/2020 35.20p 34.60p 34.40p 34.60p 0
17/08/2020 35.20p 34.60p 34.40p 34.40p 0
14/08/2020 35.20p 34.60p 34.60p 34.60p 0
13/08/2020 35.20p 34.60p 34.60p 34.60p 0
12/08/2020 35.20p 35.30p 34.60p 34.60p 30000
11/08/2020 35.20p 34.50p 34.50p 34.50p 0
10/08/2020 35.20p 34.50p 34.50p 34.50p 0
07/08/2020 35.20p 34.50p 34.00p 34.50p 10000
06/08/2020 35.20p 34.70p 34.70p 34.70p 0
05/08/2020 35.20p 34.70p 34.40p 34.70p 0
04/08/2020 35.20p 34.40p 33.80p 34.40p 25240
03/08/2020 35.20p 34.40p 34.00p 34.40p 100000
31/07/2020 35.20p 34.40p 34.40p 34.40p 0
30/07/2020 35.20p 35.20p 34.40p 34.40p 24880
29/07/2020 36.00p 36.00p 36.00p 36.00p 17500
28/07/2020 36.80p 36.80p 36.80p 36.80p 0
27/07/2020 36.80p 36.80p 36.80p 36.80p 0
24/07/2020 36.80p 36.80p 36.80p 36.80p 0
23/07/2020 36.80p 36.80p 36.80p 36.80p 0
22/07/2020 36.80p 36.80p 36.80p 36.80p 0
21/07/2020 36.80p 36.80p 36.80p 36.80p 0
20/07/2020 35.40p 36.80p 36.80p 36.80p 0
17/07/2020 35.40p 36.80p 36.80p 36.80p 0
16/07/2020 35.40p 36.80p 36.80p 36.80p 0
15/07/2020 35.40p 36.80p 36.00p 36.80p 38250
14/07/2020 35.40p 36.80p 36.80p 36.80p 0
13/07/2020 35.40p 36.90p 36.80p 36.80p 14104
10/07/2020 35.40p 36.20p 35.00p 36.20p 30400
09/07/2020 35.40p 36.20p 36.00p 36.20p 0
08/07/2020 35.40p 36.00p 36.00p 36.00p 0
07/07/2020 35.40p 36.00p 36.00p 36.00p 0
06/07/2020 35.40p 36.00p 35.80p 36.00p 0
03/07/2020 35.40p 35.80p 35.00p 35.80p 37500
02/07/2020 35.80p 36.00p 35.40p 36.00p 53834

*Close Price adjusted for both dividends and splits