SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2018 41.50p 43.00p 41.50p 41.50p 64946
08/05/2018 41.50p 43.00p 41.50p 41.50p 56766
04/05/2018 42.50p 42.90p 41.50p 41.50p 142692
03/05/2018 43.00p 43.40p 41.45p 42.50p 75861
02/05/2018 40.50p 44.00p 40.10p 43.00p 262188
01/05/2018 40.50p 41.25p 39.00p 40.50p 175791
30/04/2018 37.50p 41.55p 36.45p 40.50p 182647
27/04/2018 37.50p 39.00p 36.45p 37.50p 1265378
26/04/2018 35.50p 36.00p 35.50p 35.50p 5661
25/04/2018 36.00p 37.00p 35.00p 35.50p 69464
24/04/2018 36.00p 36.00p 36.00p 36.00p 0
23/04/2018 36.00p 37.00p 36.00p 36.00p 498743
20/04/2018 36.00p 36.70p 35.52p 36.00p 630853
19/04/2018 36.00p 36.70p 36.00p 36.00p 7024
18/04/2018 36.50p 38.00p 35.50p 36.00p 51739
17/04/2018 37.00p 38.00p 36.00p 36.50p 33773
16/04/2018 37.00p 37.82p 36.00p 37.00p 57979
13/04/2018 37.00p 38.00p 37.00p 37.00p 7855
12/04/2018 36.50p 37.00p 36.25p 37.00p 24079
11/04/2018 36.00p 38.00p 36.00p 36.50p 92868
10/04/2018 36.00p 36.00p 35.80p 36.00p 8092
09/04/2018 35.50p 37.25p 35.50p 36.00p 153227
06/04/2018 36.00p 36.50p 34.33p 35.50p 106890
05/04/2018 33.00p 37.00p 33.00p 36.00p 135783
04/04/2018 33.00p 33.00p 33.00p 33.00p 2500
03/04/2018 32.75p 34.48p 32.00p 33.00p 135719
29/03/2018 31.50p 34.00p 31.50p 32.75p 63946
28/03/2018 31.50p 32.00p 30.80p 31.50p 118000
27/03/2018 31.50p 31.50p 30.75p 31.50p 2743
26/03/2018 31.50p 31.50p 30.90p 31.50p 54855
23/03/2018 31.50p 33.00p 31.35p 31.50p 135239
22/03/2018 31.50p 33.00p 31.35p 31.50p 88801
21/03/2018 31.50p 32.99p 31.26p 31.50p 134114
20/03/2018 31.50p 33.00p 31.20p 31.50p 6295
19/03/2018 31.50p 32.70p 30.99p 31.50p 45847
16/03/2018 31.50p 32.70p 30.90p 31.50p 27845
15/03/2018 31.00p 31.50p 30.50p 31.50p 33690
14/03/2018 31.00p 31.00p 30.35p 31.00p 30368
13/03/2018 30.00p 32.00p 30.00p 31.00p 43951
12/03/2018 30.00p 30.99p 29.20p 30.00p 23000
09/03/2018 30.00p 30.50p 30.00p 30.00p 29373
08/03/2018 30.00p 30.50p 30.00p 30.00p 36000
07/03/2018 31.50p 31.50p 29.00p 30.00p 36833
06/03/2018 31.50p 32.55p 30.50p 31.50p 37649
05/03/2018 31.50p 31.50p 30.50p 31.50p 12968
02/03/2018 30.50p 33.00p 29.30p 31.50p 185406
01/03/2018 29.50p 31.00p 29.00p 30.50p 32673
28/02/2018 29.50p 30.97p 29.50p 29.50p 16005
27/02/2018 29.50p 30.97p 29.50p 29.50p 16114
26/02/2018 29.00p 29.90p 28.63p 29.50p 24033
23/02/2018 29.00p 29.50p 28.00p 29.00p 84349
22/02/2018 28.50p 30.00p 28.50p 29.00p 56967
21/02/2018 29.00p 29.10p 27.06p 28.50p 38166
20/02/2018 29.00p 29.10p 29.00p 29.00p 16436
19/02/2018 29.00p 31.00p 28.00p 29.00p 166006
16/02/2018 28.25p 30.00p 27.50p 30.00p 131279
15/02/2018 28.25p 28.33p 27.63p 28.25p 40387
14/02/2018 28.25p 28.30p 28.25p 28.25p 31328
13/02/2018 29.00p 29.00p 25.13p 28.25p 1769532
12/02/2018 30.00p 30.50p 29.00p 29.00p 45498
09/02/2018 31.50p 31.50p 29.46p 30.00p 60084
08/02/2018 31.50p 33.00p 30.50p 31.50p 60509
07/02/2018 30.00p 33.00p 30.00p 31.50p 75807
06/02/2018 30.00p 32.00p 26.60p 30.00p 295141
05/02/2018 33.00p 33.00p 30.00p 31.00p 209755
02/02/2018 29.50p 34.70p 29.50p 33.00p 120896
01/02/2018 32.00p 32.00p 29.00p 29.50p 51074
31/01/2018 32.00p 32.00p 31.00p 32.00p 225719
30/01/2018 34.00p 34.80p 31.00p 32.00p 526899
29/01/2018 29.50p 34.85p 29.50p 34.00p 815684
26/01/2018 26.00p 31.00p 25.55p 29.50p 841982
25/01/2018 26.00p 26.99p 25.32p 26.00p 114803
24/01/2018 26.00p 26.25p 25.32p 26.00p 115337
23/01/2018 26.00p 26.99p 25.26p 26.00p 102260
22/01/2018 26.00p 26.90p 25.20p 26.00p 124200
19/01/2018 27.00p 27.00p 25.10p 26.00p 160122
18/01/2018 27.50p 27.75p 26.36p 27.00p 31212
17/01/2018 27.50p 27.50p 26.00p 27.50p 152835
16/01/2018 27.50p 28.25p 26.15p 27.50p 25521
15/01/2018 27.50p 28.45p 26.15p 27.50p 34224
12/01/2018 27.50p 27.70p 26.10p 27.50p 26000
11/01/2018 27.50p 28.00p 26.15p 27.50p 88151
10/01/2018 26.50p 27.50p 25.90p 27.50p 72998
09/01/2018 28.50p 28.94p 26.02p 26.50p 181996
08/01/2018 28.00p 29.00p 27.15p 28.50p 95722
05/01/2018 27.00p 28.00p 26.55p 28.00p 76000
04/01/2018 24.75p 28.70p 24.75p 27.00p 320324
03/01/2018 25.00p 25.00p 24.68p 24.75p 12775
02/01/2018 24.75p 26.00p 24.70p 25.00p 158594
29/12/2017 23.00p 25.70p 23.00p 24.63p 139723
28/12/2017 23.00p 24.00p 23.00p 23.00p 50000
27/12/2017 23.00p 23.00p 23.00p 23.00p 830
22/12/2017 23.00p 23.00p 23.00p 23.00p 270065
21/12/2017 22.75p 23.50p 22.12p 23.00p 161280
20/12/2017 22.75p 23.00p 22.11p 22.75p 35885
19/12/2017 23.50p 23.50p 22.00p 22.75p 43382
18/12/2017 24.00p 24.00p 23.00p 23.50p 46314
15/12/2017 23.50p 23.50p 23.00p 23.50p 3333
14/12/2017 23.50p 24.00p 23.13p 23.50p 26200
13/12/2017 23.50p 23.72p 23.50p 23.50p 4238
12/12/2017 23.50p 23.72p 23.13p 23.50p 155816
11/12/2017 23.50p 23.50p 23.11p 23.50p 21758
08/12/2017 23.50p 23.72p 23.38p 23.50p 8172
07/12/2017 23.50p 23.72p 23.38p 23.50p 8155
06/12/2017 23.50p 23.50p 23.50p 23.50p 0
05/12/2017 23.50p 23.50p 23.33p 23.50p 1000
04/12/2017 23.50p 24.00p 23.11p 23.50p 69002
01/12/2017 24.00p 24.00p 23.00p 23.50p 50000
30/11/2017 24.00p 24.00p 23.02p 24.00p 25000
29/11/2017 24.00p 24.00p 23.77p 24.00p 25000
28/11/2017 24.00p 24.94p 24.00p 24.00p 16666
27/11/2017 24.00p 25.00p 23.02p 24.00p 100043
24/11/2017 24.00p 24.00p 24.00p 24.00p 0
23/11/2017 24.00p 24.00p 24.00p 24.00p 0
22/11/2017 24.00p 25.00p 23.02p 24.00p 85908
21/11/2017 24.00p 24.15p 23.80p 24.00p 59826
20/11/2017 24.50p 25.65p 24.00p 24.00p 72072
17/11/2017 24.50p 25.65p 24.10p 24.50p 11542
16/11/2017 24.00p 26.00p 24.00p 24.50p 166009
15/11/2017 23.50p 24.55p 22.42p 24.00p 296248
14/11/2017 22.50p 24.00p 22.50p 23.50p 47244
13/11/2017 22.50p 22.62p 22.50p 22.50p 73882
10/11/2017 22.00p 23.70p 22.00p 22.50p 80523
09/11/2017 22.50p 23.00p 22.00p 22.00p 23354
08/11/2017 22.00p 23.00p 22.00p 22.50p 506160
07/11/2017 22.00p 23.00p 21.50p 22.00p 84043
06/11/2017 22.00p 22.99p 21.60p 22.00p 4500
03/11/2017 22.13p 23.00p 21.50p 22.00p 144409
02/11/2017 21.63p 22.99p 21.63p 22.13p 57277
01/11/2017 21.38p 21.75p 21.38p 21.63p 91904
31/10/2017 21.38p 21.74p 21.21p 21.38p 127200
30/10/2017 21.50p 22.00p 21.20p 21.38p 243784
27/10/2017 21.50p 21.50p 21.00p 21.50p 22500
26/10/2017 22.00p 22.00p 20.00p 21.50p 329034
25/10/2017 22.00p 23.00p 21.70p 22.00p 180343
24/10/2017 21.50p 22.50p 21.30p 22.00p 144117
23/10/2017 22.50p 22.60p 21.00p 21.50p 80789
20/10/2017 22.50p 22.60p 22.02p 22.50p 19000
19/10/2017 22.50p 22.65p 22.00p 22.50p 46059
18/10/2017 22.50p 22.65p 22.02p 22.50p 45500
17/10/2017 23.00p 23.00p 22.40p 22.50p 78105
16/10/2017 23.00p 23.75p 22.66p 23.00p 15860
13/10/2017 23.00p 23.00p 23.00p 23.00p 32368
12/10/2017 24.00p 24.00p 23.00p 23.00p 104757
11/10/2017 24.00p 24.00p 24.00p 24.00p 34259
10/10/2017 24.00p 24.00p 24.00p 24.00p 130833
09/10/2017 24.00p 24.00p 24.00p 24.00p 1133161
06/10/2017 24.00p 24.00p 23.00p 24.00p 59802
05/10/2017 24.00p 24.00p 24.00p 24.00p 55069
04/10/2017 24.00p 24.00p 24.00p 24.00p 36144
03/10/2017 23.50p 24.00p 23.50p 24.00p 64664
02/10/2017 23.00p 23.50p 23.00p 23.50p 37209
29/09/2017 23.00p 23.00p 23.00p 23.00p 69002
28/09/2017 23.50p 23.50p 23.00p 23.00p 118171
27/09/2017 23.00p 23.50p 23.00p 23.50p 127214
26/09/2017 23.00p 23.00p 23.00p 23.00p 56643
25/09/2017 22.25p 23.00p 22.25p 23.00p 3606
22/09/2017 23.00p 23.00p 21.75p 22.25p 161883
21/09/2017 21.75p 23.00p 21.75p 23.00p 97102
20/09/2017 23.00p 23.00p 21.50p 21.75p 151018
19/09/2017 21.50p 23.00p 21.50p 23.00p 122643
18/09/2017 22.00p 23.00p 21.50p 21.50p 299601
15/09/2017 23.50p 23.50p 20.50p 22.00p 609498
14/09/2017 24.00p 24.50p 23.50p 23.50p 67421
13/09/2017 24.50p 24.50p 23.50p 24.00p 240494
12/09/2017 25.00p 25.00p 24.50p 24.50p 190110
11/09/2017 25.00p 25.00p 25.00p 25.00p 167743
08/09/2017 25.00p 25.00p 25.00p 25.00p 150430
07/09/2017 25.00p 25.00p 25.00p 25.00p 15315
06/09/2017 25.00p 25.00p 25.00p 25.00p 5000
05/09/2017 25.00p 26.00p 25.00p 25.00p 123238
04/09/2017 26.50p 26.50p 25.00p 25.00p 202329
01/09/2017 25.00p 26.00p 25.00p 26.00p 73393
31/08/2017 24.50p 25.00p 24.50p 25.00p 71896
30/08/2017 26.00p 26.00p 24.50p 24.50p 112000
29/08/2017 26.00p 26.00p 26.00p 26.00p 135674
25/08/2017 26.00p 26.00p 26.00p 26.00p 97930
24/08/2017 26.00p 26.50p 25.50p 26.00p 472372
23/08/2017 26.00p 26.00p 26.00p 26.00p 2453
22/08/2017 26.00p 26.00p 26.00p 26.00p 43515
21/08/2017 26.00p 26.00p 26.00p 26.00p 0
18/08/2017 26.00p 26.00p 25.00p 26.00p 98178
17/08/2017 26.00p 26.00p 26.00p 26.00p 39194
16/08/2017 26.00p 26.00p 26.00p 26.00p 42919
15/08/2017 26.00p 26.00p 26.00p 26.00p 24250
14/08/2017 25.50p 26.00p 25.50p 26.00p 46934
11/08/2017 26.00p 26.00p 24.50p 25.50p 69196
10/08/2017 24.50p 26.00p 24.50p 26.00p 51772
09/08/2017 26.50p 26.50p 24.50p 24.50p 103526
08/08/2017 25.50p 26.50p 25.50p 26.50p 128375
07/08/2017 26.00p 26.00p 25.50p 25.50p 91084
04/08/2017 25.50p 26.50p 25.50p 26.00p 215771
03/08/2017 25.50p 25.50p 25.50p 25.50p 21500
02/08/2017 24.50p 25.50p 24.50p 25.50p 198572
01/08/2017 24.50p 24.50p 24.50p 24.50p 2500
31/07/2017 23.25p 24.50p 23.25p 24.50p 44160
28/07/2017 23.00p 23.25p 23.00p 23.25p 379768
27/07/2017 25.50p 25.50p 22.50p 23.00p 414533
26/07/2017 26.00p 26.00p 23.50p 25.50p 354850
25/07/2017 26.00p 26.00p 26.00p 26.00p 8272

*Close Price adjusted for both dividends and splits