SDI Group (SDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDI Group

Date Open High Low Close* Volume
27/11/2024 62.50p 64.00p 60.00p 61.80p 328416
26/11/2024 60.00p 63.75p 59.00p 62.50p 303093
25/11/2024 60.00p 61.00p 59.00p 61.00p 221243
22/11/2024 60.50p 62.00p 59.00p 59.00p 251950
21/11/2024 58.00p 62.00p 57.00p 59.80p 275662
20/11/2024 58.00p 59.00p 57.00p 58.00p 345245
19/11/2024 58.00p 59.00p 57.00p 57.60p 57046
18/11/2024 58.50p 58.50p 57.00p 57.60p 228663
15/11/2024 59.00p 60.00p 57.00p 59.00p 86747
14/11/2024 60.50p 61.00p 58.00p 59.00p 128393
13/11/2024 60.50p 60.65p 60.30p 60.50p 51568
12/11/2024 61.00p 61.50p 60.00p 60.50p 136632
11/11/2024 62.50p 63.00p 60.00p 61.00p 253526
08/11/2024 62.20p 63.00p 61.50p 62.50p 99237
07/11/2024 59.00p 62.99p 58.00p 62.60p 174615
06/11/2024 57.50p 60.00p 56.00p 60.00p 587873
05/11/2024 57.50p 59.00p 56.00p 58.00p 54095
04/11/2024 57.50p 59.00p 57.00p 58.80p 839372
01/11/2024 57.50p 59.00p 56.60p 59.00p 71080
31/10/2024 59.00p 60.50p 56.00p 58.00p 500562
30/10/2024 53.00p 60.00p 53.00p 58.00p 1387562
29/10/2024 51.50p 53.00p 51.32p 53.00p 125493
28/10/2024 52.00p 54.00p 50.00p 51.20p 118695
25/10/2024 52.00p 54.00p 50.00p 52.00p 86315
24/10/2024 52.00p 54.00p 51.55p 53.00p 103851
23/10/2024 53.00p 54.00p 52.00p 53.00p 114534
22/10/2024 53.50p 54.20p 52.00p 53.00p 293582
21/10/2024 51.50p 55.00p 50.00p 52.00p 280015
18/10/2024 51.50p 52.72p 50.00p 51.50p 266342
17/10/2024 52.50p 53.00p 51.00p 52.00p 272327
16/10/2024 52.50p 53.00p 51.20p 52.50p 308153
15/10/2024 53.00p 54.00p 52.00p 52.50p 254574
14/10/2024 53.00p 54.00p 52.00p 53.00p 384828
11/10/2024 50.20p 54.00p 50.00p 54.00p 408809
10/10/2024 49.50p 50.80p 49.00p 50.00p 1332251
09/10/2024 50.50p 51.00p 49.00p 49.00p 212033
08/10/2024 50.50p 51.00p 49.60p 51.00p 210689
07/10/2024 50.50p 51.00p 50.00p 51.00p 68100
04/10/2024 50.50p 51.00p 50.00p 50.80p 1299171
03/10/2024 50.50p 51.00p 50.00p 50.20p 118055
02/10/2024 50.50p 51.00p 50.00p 50.50p 427527
01/10/2024 52.00p 52.40p 49.00p 50.60p 634696
30/09/2024 53.50p 54.00p 51.00p 52.60p 241037
27/09/2024 53.50p 54.00p 53.00p 53.00p 285125
26/09/2024 57.50p 59.00p 51.50p 53.60p 1271255
25/09/2024 57.00p 59.00p 56.88p 59.00p 288162
24/09/2024 57.50p 58.00p 56.00p 57.00p 59972
23/09/2024 58.00p 59.00p 56.00p 57.50p 59476
20/09/2024 58.00p 59.00p 57.00p 57.80p 115438
19/09/2024 57.50p 59.00p 57.00p 59.00p 161480
18/09/2024 58.50p 59.00p 56.75p 58.00p 177548
17/09/2024 58.50p 59.00p 58.00p 58.20p 356839
16/09/2024 58.50p 59.00p 58.00p 58.50p 446078
13/09/2024 58.50p 59.00p 58.00p 58.50p 5398
12/09/2024 59.00p 61.00p 58.00p 58.40p 802024
11/09/2024 58.50p 60.00p 58.00p 59.00p 75837
10/09/2024 59.50p 61.00p 57.00p 58.50p 81721
09/09/2024 60.50p 61.00p 58.00p 59.00p 208904
06/09/2024 61.00p 61.68p 60.00p 60.60p 94401
05/09/2024 62.00p 63.00p 60.00p 61.00p 71514
04/09/2024 64.00p 65.00p 61.00p 61.50p 147977
03/09/2024 64.00p 65.00p 63.02p 64.00p 39474
02/09/2024 64.00p 65.00p 63.00p 64.00p 124365
30/08/2024 64.00p 65.00p 63.00p 64.00p 67200
29/08/2024 64.50p 65.00p 63.20p 64.00p 17840
28/08/2024 65.00p 65.40p 63.98p 64.50p 51251
27/08/2024 65.00p 66.00p 64.00p 65.00p 109711
23/08/2024 66.50p 67.00p 64.00p 65.00p 135295
22/08/2024 66.50p 67.00p 66.00p 66.50p 47333
21/08/2024 66.50p 67.00p 66.00p 66.50p 38395
20/08/2024 65.50p 67.00p 65.50p 66.50p 33947
19/08/2024 65.50p 67.00p 64.75p 66.50p 17789
16/08/2024 66.50p 67.00p 66.00p 66.50p 90307
15/08/2024 67.50p 69.00p 66.00p 67.00p 88801
14/08/2024 63.50p 68.50p 63.50p 67.00p 233474
13/08/2024 64.00p 64.60p 63.00p 63.50p 244108
12/08/2024 65.00p 65.28p 63.00p 63.40p 152349
09/08/2024 65.00p 65.80p 64.00p 65.00p 104233
08/08/2024 65.50p 66.00p 63.80p 65.00p 103991
07/08/2024 63.00p 66.00p 62.00p 65.00p 218550
06/08/2024 61.00p 63.75p 60.00p 62.40p 248784
05/08/2024 60.00p 62.00p 59.12p 60.00p 155558
02/08/2024 63.50p 64.00p 60.00p 60.20p 329718
01/08/2024 65.00p 66.00p 63.00p 63.60p 329059
31/07/2024 65.00p 66.00p 64.00p 64.00p 305299
30/07/2024 66.00p 67.90p 63.00p 65.00p 1051953
29/07/2024 66.00p 68.60p 65.00p 67.00p 120043
26/07/2024 66.50p 68.00p 65.00p 66.00p 101842
25/07/2024 66.50p 68.00p 64.80p 66.00p 348711
24/07/2024 66.50p 68.00p 65.00p 65.00p 126898
23/07/2024 68.00p 68.00p 65.00p 65.40p 230825
22/07/2024 68.00p 69.00p 66.25p 68.00p 115515
19/07/2024 68.50p 70.00p 67.00p 68.00p 72648
18/07/2024 68.50p 70.00p 67.00p 68.00p 33834
17/07/2024 68.50p 70.00p 66.00p 68.50p 54704
16/07/2024 69.00p 70.00p 67.25p 68.50p 52276
15/07/2024 69.50p 71.00p 68.00p 68.00p 154430
12/07/2024 70.50p 71.30p 68.00p 69.50p 127840
11/07/2024 70.50p 72.00p 68.00p 68.00p 106082
10/07/2024 70.50p 71.40p 68.60p 68.60p 87148
09/07/2024 69.00p 72.00p 69.00p 70.00p 182358
08/07/2024 66.00p 70.00p 65.40p 70.00p 295471
05/07/2024 65.50p 67.00p 65.00p 66.20p 2480198
04/07/2024 64.00p 67.00p 63.85p 65.40p 701161
03/07/2024 64.50p 65.00p 62.25p 64.00p 2364265
02/07/2024 65.50p 65.75p 64.00p 64.00p 112092
01/07/2024 64.50p 65.00p 64.00p 64.50p 282487
28/06/2024 64.50p 65.00p 64.30p 64.50p 147800
27/06/2024 64.50p 65.00p 64.00p 64.60p 298213
26/06/2024 65.00p 66.00p 64.00p 64.00p 262474
25/06/2024 65.50p 66.00p 64.00p 65.00p 147565
24/06/2024 65.50p 66.00p 64.13p 66.00p 96977
21/06/2024 64.50p 66.00p 64.40p 65.00p 284305
20/06/2024 64.50p 65.00p 64.00p 65.00p 609487
19/06/2024 64.50p 65.60p 64.40p 64.50p 147183
18/06/2024 65.50p 66.00p 64.00p 65.00p 365740
17/06/2024 66.50p 67.00p 65.00p 65.80p 913165
14/06/2024 66.50p 67.00p 66.00p 66.00p 160664
13/06/2024 66.50p 66.80p 66.10p 66.50p 126680
12/06/2024 66.50p 67.00p 66.00p 66.50p 681209
11/06/2024 66.50p 68.00p 65.00p 66.00p 351309
10/06/2024 68.00p 69.00p 65.10p 66.00p 178172
07/06/2024 69.00p 70.00p 67.00p 68.00p 67923
06/06/2024 70.00p 71.00p 67.50p 68.00p 378966
05/06/2024 71.00p 71.00p 69.00p 70.00p 682736
04/06/2024 72.50p 73.25p 70.50p 71.00p 127699
03/06/2024 72.50p 74.00p 71.00p 72.50p 96955
31/05/2024 71.50p 74.00p 70.00p 71.00p 172164
30/05/2024 73.00p 74.00p 70.00p 71.00p 81780
29/05/2024 70.00p 74.00p 68.00p 73.00p 418305
28/05/2024 69.00p 71.00p 68.00p 70.00p 84766
24/05/2024 69.00p 71.32p 68.00p 69.00p 1085742
23/05/2024 69.50p 70.84p 68.00p 69.00p 108456
22/05/2024 71.00p 72.00p 68.00p 69.50p 156555
21/05/2024 69.50p 74.59p 68.78p 71.50p 1046526
20/05/2024 63.50p 73.84p 62.90p 69.00p 1326925
17/05/2024 60.50p 65.00p 60.00p 63.60p 391033
16/05/2024 56.00p 61.00p 54.00p 61.00p 466935
15/05/2024 54.00p 58.00p 53.00p 55.00p 341463
14/05/2024 52.50p 54.90p 52.00p 54.00p 478397
13/05/2024 52.00p 53.10p 51.00p 52.00p 272790
10/05/2024 53.00p 54.00p 51.00p 52.00p 208468
09/05/2024 53.00p 54.00p 51.10p 53.00p 115091
08/05/2024 54.00p 55.00p 52.00p 53.40p 143370
07/05/2024 53.50p 55.00p 52.80p 52.80p 185632
03/05/2024 53.50p 54.00p 53.00p 53.00p 330542
02/05/2024 54.50p 55.00p 52.99p 53.00p 304234
01/05/2024 54.50p 55.00p 53.20p 53.20p 138821
30/04/2024 54.50p 55.00p 54.00p 54.50p 126784
29/04/2024 54.50p 55.00p 54.00p 55.00p 254951
26/04/2024 55.50p 56.00p 54.00p 54.00p 285294
25/04/2024 56.00p 57.00p 55.00p 55.60p 381663
24/04/2024 56.00p 57.00p 55.00p 56.00p 87096
23/04/2024 56.00p 57.00p 55.00p 55.00p 250680
22/04/2024 55.50p 57.00p 55.00p 56.00p 119188
19/04/2024 56.00p 57.00p 55.00p 56.00p 84206
18/04/2024 56.00p 57.00p 55.00p 55.40p 65227
17/04/2024 57.00p 58.00p 55.50p 55.60p 173429
16/04/2024 59.00p 60.00p 56.00p 56.00p 151818
15/04/2024 58.50p 60.00p 58.00p 58.00p 109442
12/04/2024 56.50p 59.00p 56.00p 59.00p 257724
11/04/2024 58.00p 59.00p 56.00p 56.50p 152408
10/04/2024 57.00p 58.71p 56.00p 57.50p 340673
09/04/2024 56.00p 58.00p 56.00p 57.60p 622846
08/04/2024 58.50p 59.00p 56.00p 56.00p 173714
05/04/2024 60.00p 62.00p 56.25p 58.00p 192164
04/04/2024 61.50p 62.00p 58.00p 59.00p 146376
03/04/2024 63.00p 64.00p 60.00p 61.50p 587189
02/04/2024 63.00p 64.00p 62.00p 62.00p 177612
28/03/2024 62.50p 64.00p 62.16p 63.00p 125523
27/03/2024 63.50p 65.00p 61.50p 62.50p 109465
26/03/2024 64.00p 66.00p 62.00p 62.00p 95224
25/03/2024 66.00p 67.00p 62.00p 63.00p 54066
22/03/2024 66.50p 68.00p 65.00p 65.20p 397623
21/03/2024 68.00p 68.00p 65.00p 65.20p 106623
20/03/2024 71.00p 71.00p 69.50p 68.00p 114817
19/03/2024 71.00p 72.00p 68.06p 69.50p 280962
18/03/2024 71.50p 72.00p 70.00p 70.00p 57685
15/03/2024 71.50p 72.00p 71.00p 71.50p 1550878
14/03/2024 71.00p 72.00p 71.00p 72.00p 749014
13/03/2024 71.00p 72.00p 70.20p 71.00p 189124
12/03/2024 71.00p 72.00p 70.00p 72.00p 49299
11/03/2024 71.00p 72.00p 70.00p 71.00p 82407
08/03/2024 71.00p 72.00p 70.00p 70.00p 210769
07/03/2024 71.00p 72.00p 70.00p 71.00p 112527
06/03/2024 71.00p 72.00p 70.00p 70.00p 149311
05/03/2024 72.00p 74.00p 70.00p 70.20p 98937
04/03/2024 71.50p 74.00p 70.00p 71.00p 2905857
01/03/2024 71.50p 73.00p 70.00p 72.00p 70776
29/02/2024 71.50p 72.00p 71.00p 71.50p 118045
28/02/2024 71.00p 72.60p 70.00p 72.60p 95294
27/02/2024 72.00p 73.00p 70.00p 72.00p 513036
26/02/2024 72.00p 74.00p 71.00p 72.60p 239579
23/02/2024 70.00p 75.00p 69.10p 75.00p 232192
22/02/2024 70.00p 71.00p 69.00p 70.00p 193672
21/02/2024 69.50p 72.00p 68.00p 70.00p 484266
20/02/2024 66.50p 71.00p 66.50p 69.60p 402673
19/02/2024 66.50p 67.00p 66.00p 66.20p 172946
16/02/2024 66.00p 67.00p 65.00p 66.00p 390958
15/02/2024 66.00p 67.00p 65.00p 65.00p 47974

*Close Price adjusted for both dividends and splits