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
18/09/2019 51.00p 51.00p 51.00p 51.00p 257864
17/09/2019 52.50p 51.50p 51.50p 51.50p 0
16/09/2019 52.50p 52.50p 50.90p 51.50p 46000
13/09/2019 51.00p 51.75p 50.60p 51.75p 27241
12/09/2019 50.50p 50.20p 50.20p 50.20p 0
11/09/2019 50.50p 50.50p 50.20p 50.20p 29702
10/09/2019 49.50p 50.00p 49.00p 50.00p 27500
09/09/2019 50.00p 49.10p 49.10p 49.10p 0
06/09/2019 50.00p 50.00p 49.10p 49.10p 2000
05/09/2019 48.20p 49.10p 48.20p 49.10p 2100000
04/09/2019 48.20p 49.10p 48.20p 49.10p 10000
03/09/2019 48.20p 49.10p 48.20p 49.10p 4854
02/09/2019 49.00p 49.10p 49.00p 49.10p 0
30/08/2019 49.00p 49.10p 49.00p 49.00p 0
29/08/2019 49.00p 49.10p 49.10p 49.10p 0
28/08/2019 49.00p 49.10p 49.00p 49.10p 5000
27/08/2019 49.00p 50.00p 49.50p 49.50p 0
23/08/2019 49.00p 50.00p 50.00p 50.00p 0
22/08/2019 49.00p 50.00p 50.00p 50.00p 0
21/08/2019 49.00p 50.00p 50.00p 50.00p 0
20/08/2019 49.00p 50.00p 49.00p 50.00p 19500
19/08/2019 50.50p 50.00p 50.00p 50.00p 0
16/08/2019 50.50p 50.50p 50.00p 50.00p 19801
15/08/2019 50.50p 50.00p 50.00p 50.00p 0
14/08/2019 50.50p 50.50p 50.00p 50.00p 15000
13/08/2019 50.50p 51.25p 50.50p 51.25p 5000
12/08/2019 51.50p 51.50p 50.50p 51.25p 22000
09/08/2019 51.50p 52.00p 51.50p 52.00p 10000
08/08/2019 51.50p 52.00p 52.00p 52.00p 0
07/08/2019 51.50p 52.00p 51.50p 52.00p 176
06/08/2019 51.50p 52.00p 52.00p 52.00p 0
05/08/2019 51.50p 52.00p 51.50p 52.00p 10000
02/08/2019 53.00p 52.50p 52.50p 52.50p 0
01/08/2019 53.00p 53.00p 52.50p 52.50p 25000
31/07/2019 54.00p 53.00p 52.50p 52.50p 0
30/07/2019 54.00p 54.00p 53.00p 53.00p 12000
29/07/2019 53.50p 53.00p 53.00p 53.00p 0
26/07/2019 53.50p 53.00p 53.00p 53.00p 0
25/07/2019 53.50p 53.50p 53.00p 53.00p 120000
24/07/2019 53.50p 53.00p 53.00p 53.00p 0
23/07/2019 53.50p 53.50p 53.00p 53.00p 5000
22/07/2019 52.00p 52.50p 52.50p 52.50p 0
19/07/2019 52.00p 52.50p 52.50p 52.50p 0
18/07/2019 52.00p 52.50p 52.50p 52.50p 250000
17/07/2019 52.00p 52.50p 52.00p 52.50p 15000
16/07/2019 52.00p 53.00p 52.00p 53.00p 4000
15/07/2019 52.50p 53.00p 53.00p 53.00p 0
12/07/2019 52.50p 53.00p 53.00p 53.00p 0
11/07/2019 52.50p 53.00p 52.00p 53.00p 29238
10/07/2019 52.50p 52.00p 52.00p 52.00p 0
09/07/2019 52.50p 52.50p 52.00p 52.00p 5000
08/07/2019 52.00p 52.00p 51.50p 52.00p 3260000
05/07/2019 52.00p 52.00p 52.00p 52.00p 2432300
04/07/2019 52.00p 52.00p 51.75p 51.75p 119615
03/07/2019 52.00p 51.75p 51.75p 51.75p 0
02/07/2019 52.00p 51.75p 51.75p 51.75p 0
01/07/2019 52.00p 51.75p 51.50p 51.75p 0
28/06/2019 52.00p 51.75p 51.50p 51.50p 0
27/06/2019 52.00p 51.75p 51.75p 51.75p 0
26/06/2019 52.00p 52.00p 51.75p 51.75p 55144
25/06/2019 51.00p 51.75p 51.00p 51.75p 22480
24/06/2019 51.00p 51.75p 51.75p 51.75p 0
21/06/2019 51.00p 51.75p 51.75p 51.75p 0
20/06/2019 51.00p 51.75p 51.75p 51.75p 0
19/06/2019 51.00p 51.75p 51.75p 51.75p 0
18/06/2019 51.00p 51.75p 51.75p 51.75p 0
17/06/2019 51.00p 51.75p 51.50p 51.75p 32269
14/06/2019 51.00p 51.50p 51.00p 51.50p 17866
13/06/2019 51.50p 51.50p 51.25p 51.25p 5000
12/06/2019 51.50p 52.25p 52.25p 52.25p 0
11/06/2019 51.50p 52.25p 51.50p 52.25p 5000
10/06/2019 52.00p 52.25p 52.25p 52.25p 44607
07/06/2019 52.00p 52.25p 52.25p 52.25p 40729
06/06/2019 52.00p 52.25p 52.25p 52.25p 0
05/06/2019 52.00p 52.25p 52.25p 52.25p 0
04/06/2019 52.00p 52.25p 52.25p 52.25p 0
03/06/2019 52.00p 52.25p 52.00p 52.25p 12021
31/05/2019 52.00p 52.00p 52.00p 52.00p 5000
30/05/2019 52.50p 52.75p 52.75p 52.75p 1147880
29/05/2019 52.50p 52.75p 52.15p 52.75p 7940526
28/05/2019 54.00p 54.00p 52.00p 53.00p 5018495
24/05/2019 54.00p 54.00p 53.50p 53.50p 10000
23/05/2019 55.00p 55.00p 54.50p 54.75p 10000
22/05/2019 55.00p 55.00p 55.00p 55.00p 33
21/05/2019 55.75p 55.75p 55.75p 55.75p 299703
20/05/2019 55.50p 55.75p 55.50p 55.75p 5000
17/05/2019 56.00p 56.25p 56.25p 56.25p 0
16/05/2019 56.00p 56.25p 56.25p 56.25p 0
15/05/2019 56.00p 56.25p 56.25p 56.25p 28728
14/05/2019 56.00p 56.25p 55.50p 56.25p 4604
13/05/2019 56.00p 56.00p 55.50p 55.50p 5978
10/05/2019 56.50p 57.00p 57.00p 57.00p 0
09/05/2019 56.50p 57.00p 56.50p 57.00p 5000
08/05/2019 56.50p 57.25p 56.50p 57.25p 5000
07/05/2019 57.98p 57.50p 57.25p 57.25p 0
03/05/2019 57.98p 57.98p 57.50p 57.50p 1714
02/05/2019 57.75p 57.75p 57.50p 57.50p 200000
01/05/2019 58.00p 58.00p 57.50p 57.50p 643085
30/04/2019 57.50p 57.50p 57.50p 57.50p 498345
29/04/2019 58.50p 57.50p 57.50p 57.50p 0
26/04/2019 58.50p 57.50p 57.50p 57.50p 0
25/04/2019 58.50p 59.00p 57.50p 57.50p 0
24/04/2019 58.50p 59.00p 59.00p 59.00p 0
23/04/2019 58.50p 59.00p 58.50p 59.00p 5000
18/04/2019 59.00p 59.25p 59.00p 59.25p 5000
17/04/2019 59.00p 59.50p 59.00p 59.50p 0
16/04/2019 59.00p 59.00p 59.00p 59.00p 262641
15/04/2019 59.00p 59.00p 59.00p 59.00p 0
12/04/2019 59.00p 59.00p 58.50p 59.00p 292206
11/04/2019 58.00p 57.50p 57.50p 57.50p 0
10/04/2019 58.00p 57.50p 57.50p 57.50p 0
09/04/2019 58.00p 58.00p 57.00p 57.50p 14000
08/04/2019 58.50p 58.50p 58.25p 58.25p 5000
05/04/2019 59.50p 59.00p 58.75p 58.75p 0
04/04/2019 59.50p 59.00p 59.00p 59.00p 0
03/04/2019 59.50p 59.50p 59.00p 59.00p 49570
02/04/2019 58.00p 58.75p 58.50p 58.75p 0
01/04/2019 58.00p 58.50p 58.50p 58.50p 0
29/03/2019 58.00p 58.50p 58.00p 58.50p 35231
28/03/2019 58.50p 58.50p 58.50p 58.50p 10000
27/03/2019 59.50p 59.25p 59.00p 59.25p 220285
26/03/2019 59.50p 59.50p 59.00p 59.00p 0
25/03/2019 59.50p 59.50p 59.50p 59.50p 0
22/03/2019 59.50p 59.50p 59.00p 59.50p 10000
21/03/2019 60.00p 60.00p 59.51p 60.00p 17000
20/03/2019 59.52p 61.00p 60.50p 60.50p 0
19/03/2019 59.52p 61.00p 60.50p 61.00p 0
18/03/2019 59.52p 60.50p 60.50p 60.50p 0
15/03/2019 59.52p 60.50p 59.52p 60.50p 17500
14/03/2019 59.50p 60.50p 60.50p 60.50p 0
13/03/2019 59.50p 60.50p 60.50p 60.50p 26640
12/03/2019 59.50p 60.50p 60.50p 60.50p 0
11/03/2019 59.50p 60.50p 59.50p 60.50p 13500
08/03/2019 60.00p 60.00p 60.00p 60.00p 112426
07/03/2019 60.00p 60.50p 60.00p 60.50p 20000
06/03/2019 60.00p 61.00p 60.50p 61.00p 100000
05/03/2019 60.00p 60.50p 60.50p 60.50p 0
04/03/2019 60.00p 60.50p 60.00p 60.50p 51950
01/03/2019 61.00p 61.00p 60.00p 60.00p 19662
28/02/2019 58.50p 59.75p 59.50p 59.75p 166653
27/02/2019 58.50p 59.50p 58.50p 59.50p 505000
26/02/2019 58.50p 59.50p 59.25p 59.25p 687190
25/02/2019 58.50p 59.75p 59.50p 59.50p 0
22/02/2019 58.50p 59.75p 58.50p 59.75p 11000
21/02/2019 60.00p 60.00p 60.00p 60.00p 550000
20/02/2019 59.00p 59.50p 59.00p 59.00p 6000
19/02/2019 58.00p 59.50p 59.50p 59.50p 0
18/02/2019 58.00p 59.50p 59.50p 59.50p 0
15/02/2019 58.00p 59.50p 59.50p 59.50p 0
14/02/2019 58.00p 59.50p 59.50p 59.50p 0
13/02/2019 58.00p 59.50p 58.00p 59.50p 10000
12/02/2019 59.50p 59.50p 59.50p 59.50p 250000
11/02/2019 59.50p 59.50p 59.25p 59.50p 0
08/02/2019 59.50p 59.50p 59.25p 59.25p 0
07/02/2019 59.50p 59.50p 59.00p 59.50p 498000
06/02/2019 62.00p 60.00p 59.75p 59.75p 0
05/02/2019 62.00p 60.00p 60.00p 60.00p 0
04/02/2019 62.00p 60.50p 60.00p 60.00p 10000
01/02/2019 62.00p 62.00p 60.50p 60.50p 24172
31/01/2019 61.00p 60.00p 60.00p 60.00p 0
30/01/2019 61.00p 60.00p 60.00p 60.00p 0
29/01/2019 61.00p 60.00p 60.00p 60.00p 0
28/01/2019 61.00p 61.00p 60.00p 60.00p 21
25/01/2019 59.00p 59.00p 59.00p 59.00p 21
24/01/2019 60.00p 60.00p 59.50p 60.00p 0
23/01/2019 60.00p 60.50p 59.50p 59.50p 0
22/01/2019 60.00p 60.50p 60.00p 60.50p 5000
21/01/2019 63.00p 63.00p 61.50p 61.50p 23930
18/01/2019 63.00p 63.00p 61.50p 61.50p 16260
17/01/2019 64.00p 64.00p 61.50p 61.50p 5000
16/01/2019 67.00p 67.00p 65.50p 65.50p 5000
15/01/2019 69.00p 69.00p 68.50p 68.50p 5000
14/01/2019 70.00p 71.75p 71.75p 71.75p 0
11/01/2019 70.00p 71.75p 71.75p 71.75p 0
10/01/2019 70.00p 71.75p 70.00p 71.75p 7500
09/01/2019 71.75p 71.75p 71.50p 71.50p 0
08/01/2019 71.75p 71.75p 71.75p 71.75p 39760
07/01/2019 70.00p 71.75p 71.75p 71.75p 0
04/01/2019 70.00p 71.75p 71.75p 71.75p 0
03/01/2019 70.00p 71.75p 71.75p 71.75p 0
02/01/2019 70.00p 71.75p 71.75p 71.75p 0
31/12/2018 70.00p 71.75p 71.75p 71.75p 0
28/12/2018 70.00p 71.75p 71.75p 71.75p 0
27/12/2018 70.00p 71.75p 71.75p 71.75p 0
24/12/2018 70.00p 71.75p 71.50p 71.75p 0
21/12/2018 70.00p 73.25p 71.50p 71.50p 0
20/12/2018 70.00p 73.25p 73.25p 73.25p 0
19/12/2018 70.00p 73.25p 73.25p 73.25p 0
18/12/2018 70.00p 73.25p 73.25p 73.25p 0
17/12/2018 70.00p 73.25p 73.25p 73.25p 0
14/12/2018 70.00p 73.25p 73.25p 73.25p 0
13/12/2018 70.00p 73.25p 73.25p 73.25p 0
12/12/2018 70.00p 73.25p 70.00p 73.25p 5000
11/12/2018 70.00p 73.25p 73.25p 73.25p 0
10/12/2018 70.00p 73.25p 73.25p 73.25p 0
07/12/2018 70.00p 73.25p 70.00p 73.25p 6000
06/12/2018 75.20p 73.25p 73.25p 73.25p 0
05/12/2018 75.20p 73.25p 73.25p 73.25p 0
04/12/2018 75.20p 73.25p 73.25p 73.25p 0
03/12/2018 75.20p 73.25p 73.25p 73.25p 0

*Close Price adjusted for both dividends and splits