SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/01/2017 18.75p 18.95p 18.15p 18.75p 39000
26/01/2017 18.75p 18.75p 18.75p 18.75p 0
25/01/2017 18.75p 18.75p 18.10p 18.75p 38947
24/01/2017 18.50p 21.00p 17.00p 18.75p 745842
23/01/2017 18.00p 18.68p 17.20p 18.00p 14252
20/01/2017 18.00p 18.70p 18.00p 18.00p 46705
19/01/2017 18.00p 18.00p 18.00p 18.00p 0
18/01/2017 18.00p 19.00p 17.11p 18.00p 111958
17/01/2017 18.00p 19.00p 18.00p 18.00p 989
16/01/2017 18.50p 18.70p 17.00p 18.00p 100318
13/01/2017 18.50p 18.80p 18.20p 18.50p 83130
12/01/2017 18.50p 18.50p 17.00p 18.50p 29120
11/01/2017 20.00p 20.00p 17.00p 18.50p 301152
10/01/2017 20.00p 20.00p 19.60p 20.00p 65224
09/01/2017 19.75p 21.00p 19.43p 20.00p 139820
06/01/2017 19.75p 20.50p 19.55p 19.75p 42086
05/01/2017 20.50p 22.00p 19.75p 19.75p 344516
04/01/2017 19.00p 21.02p 18.60p 20.50p 157160
03/01/2017 18.50p 19.00p 18.50p 19.00p 56981
30/12/2016 19.00p 19.00p 18.00p 18.50p 93937
29/12/2016 18.50p 20.00p 18.50p 19.00p 15000
28/12/2016 18.50p 18.50p 17.75p 18.50p 2350
23/12/2016 18.50p 20.00p 18.50p 18.50p 5000
22/12/2016 17.25p 20.00p 17.05p 18.50p 73808
21/12/2016 16.50p 18.00p 16.50p 17.25p 33289
20/12/2016 15.50p 17.00p 14.25p 16.50p 264399
19/12/2016 17.00p 17.00p 17.00p 17.00p 0
16/12/2016 17.00p 17.50p 17.00p 17.00p 29418
15/12/2016 17.00p 17.00p 17.00p 17.00p 0
14/12/2016 17.00p 17.50p 17.00p 17.00p 30000
13/12/2016 17.00p 17.00p 17.00p 17.00p 0
12/12/2016 17.00p 18.00p 17.00p 17.00p 5000
09/12/2016 16.00p 18.00p 15.75p 17.00p 41604
08/12/2016 16.00p 17.00p 15.50p 16.00p 27333
07/12/2016 16.50p 16.85p 15.22p 16.00p 110165
06/12/2016 17.00p 17.00p 16.00p 16.50p 9385
05/12/2016 17.00p 17.00p 16.85p 17.00p 5982
02/12/2016 17.00p 17.00p 16.00p 17.00p 5000
01/12/2016 17.50p 17.50p 16.00p 17.00p 20000
30/11/2016 18.00p 18.00p 17.00p 17.50p 25000
29/11/2016 18.00p 18.00p 17.20p 18.00p 142522
28/11/2016 18.00p 18.00p 17.00p 18.00p 4194
25/11/2016 18.00p 18.00p 18.00p 18.00p 0
24/11/2016 18.00p 18.19p 17.00p 18.00p 143199
23/11/2016 18.00p 18.90p 17.00p 18.00p 471927
22/11/2016 17.00p 20.00p 17.00p 18.00p 70273
21/11/2016 15.25p 18.00p 15.05p 16.50p 50311
18/11/2016 15.50p 16.00p 15.05p 15.25p 5000
17/11/2016 14.50p 16.00p 14.50p 15.50p 20496
16/11/2016 14.50p 15.00p 14.50p 14.50p 7916
15/11/2016 14.00p 15.00p 14.00p 14.50p 329528
14/11/2016 14.00p 14.50p 13.55p 14.00p 37952
11/11/2016 14.00p 14.00p 14.00p 14.00p 500000
10/11/2016 13.50p 14.50p 13.50p 14.00p 30000
09/11/2016 13.50p 14.50p 12.00p 13.50p 150820
08/11/2016 13.50p 14.94p 12.30p 13.50p 7610
07/11/2016 13.50p 14.94p 12.45p 13.50p 37000
04/11/2016 13.50p 13.50p 13.50p 13.50p 0
03/11/2016 13.00p 14.98p 13.00p 13.50p 105000
02/11/2016 14.00p 14.00p 12.12p 13.00p 208298
01/11/2016 14.00p 14.00p 13.00p 14.00p 286
31/10/2016 15.00p 15.00p 13.00p 14.00p 83613
28/10/2016 15.00p 15.40p 15.00p 15.00p 27636
27/10/2016 15.00p 15.40p 15.00p 15.00p 286
26/10/2016 15.00p 15.40p 15.00p 15.00p 5896
25/10/2016 15.00p 15.50p 14.02p 15.00p 17000
24/10/2016 15.00p 15.00p 15.00p 15.00p 0
21/10/2016 14.50p 15.00p 14.50p 15.00p 100000
20/10/2016 14.50p 14.50p 14.25p 14.50p 4350
19/10/2016 14.50p 14.98p 14.50p 14.50p 60000
18/10/2016 15.00p 15.00p 14.01p 14.50p 27225
17/10/2016 14.50p 16.00p 14.28p 14.50p 6807
14/10/2016 14.50p 14.78p 14.25p 14.50p 46719
13/10/2016 14.50p 14.80p 14.02p 14.50p 61239
12/10/2016 14.50p 14.50p 14.25p 14.50p 35000
11/10/2016 14.50p 14.98p 14.25p 14.50p 116327
10/10/2016 14.50p 14.50p 14.25p 14.50p 4736
07/10/2016 14.50p 14.70p 14.25p 14.50p 35766
06/10/2016 14.50p 15.00p 14.25p 14.50p 5597
05/10/2016 14.50p 15.00p 14.50p 14.50p 24771
04/10/2016 15.00p 15.00p 14.14p 14.50p 28650
03/10/2016 14.00p 15.00p 14.00p 15.00p 137433
30/09/2016 14.00p 14.00p 13.01p 14.00p 10000
29/09/2016 14.00p 14.00p 14.00p 14.00p 0
28/09/2016 14.00p 14.00p 13.02p 14.00p 20797
27/09/2016 14.00p 14.98p 13.15p 14.00p 26074
26/09/2016 14.00p 14.80p 14.00p 14.00p 12800
23/09/2016 14.00p 14.80p 14.00p 14.00p 21319
22/09/2016 13.88p 14.44p 12.93p 14.00p 168091
21/09/2016 13.88p 13.88p 13.88p 13.88p 0
20/09/2016 14.50p 14.50p 13.01p 13.88p 138122
19/09/2016 14.50p 14.50p 13.30p 14.50p 2345
16/09/2016 14.50p 15.85p 13.30p 14.50p 199001
15/09/2016 14.50p 14.50p 14.50p 14.50p 0
14/09/2016 14.50p 15.38p 14.50p 14.50p 50231
13/09/2016 14.50p 15.25p 13.15p 14.50p 48475
12/09/2016 15.00p 15.00p 13.50p 14.50p 50000
09/09/2016 15.00p 15.10p 14.25p 15.00p 89213
08/09/2016 15.00p 15.00p 13.50p 15.00p 626000
07/09/2016 15.00p 15.25p 14.00p 15.00p 98581
06/09/2016 14.00p 15.77p 14.00p 15.00p 119868
05/09/2016 14.00p 14.00p 13.15p 14.00p 16627
02/09/2016 13.88p 15.00p 13.02p 13.88p 103885
01/09/2016 13.88p 15.00p 13.88p 13.88p 13214
31/08/2016 13.75p 15.71p 13.75p 13.88p 447361
30/08/2016 13.75p 14.05p 13.08p 13.75p 36759
26/08/2016 13.38p 13.90p 13.08p 13.75p 102174
25/08/2016 13.38p 13.38p 13.01p 13.38p 4090
24/08/2016 14.00p 14.00p 13.00p 13.38p 63212
23/08/2016 14.00p 14.00p 13.50p 14.00p 70743
22/08/2016 14.00p 14.00p 14.00p 14.00p 1550
19/08/2016 14.00p 14.00p 13.46p 14.00p 5000
18/08/2016 14.00p 14.00p 14.00p 14.00p 0
17/08/2016 14.00p 14.00p 13.00p 14.00p 5000
16/08/2016 14.25p 14.25p 13.50p 14.00p 21811
15/08/2016 14.25p 14.25p 13.55p 14.25p 8599
12/08/2016 14.00p 14.25p 13.50p 14.25p 48854
11/08/2016 14.00p 14.00p 13.00p 14.00p 27692
10/08/2016 13.25p 14.00p 12.75p 14.00p 359255
09/08/2016 13.50p 13.70p 12.75p 13.25p 92150
08/08/2016 14.00p 14.68p 12.50p 13.50p 260596
05/08/2016 14.00p 14.75p 13.50p 14.00p 158698
04/08/2016 13.00p 14.75p 13.00p 14.00p 363863
03/08/2016 12.75p 13.52p 12.75p 13.00p 562401
02/08/2016 12.50p 13.19p 12.50p 12.75p 295460
01/08/2016 12.50p 13.42p 12.06p 12.50p 252088
29/07/2016 12.50p 13.50p 12.50p 12.50p 153152
28/07/2016 12.50p 13.50p 12.05p 12.50p 26729
27/07/2016 12.50p 13.48p 12.01p 12.50p 447217
26/07/2016 12.50p 13.22p 12.01p 12.50p 6500
25/07/2016 12.25p 13.22p 12.25p 12.50p 726836
22/07/2016 13.00p 14.00p 11.55p 12.25p 639867
21/07/2016 11.00p 13.00p 11.00p 11.50p 14350
20/07/2016 9.50p 12.00p 9.50p 11.00p 114283
19/07/2016 9.50p 9.50p 9.50p 9.50p 0
18/07/2016 9.50p 11.00p 9.50p 9.50p 4090
15/07/2016 9.00p 11.00p 9.00p 9.50p 12974
14/07/2016 9.00p 10.00p 9.00p 9.00p 10000
13/07/2016 9.00p 9.00p 9.00p 9.00p 0
12/07/2016 9.00p 10.00p 9.00p 9.00p 135871
11/07/2016 9.25p 10.00p 9.00p 9.00p 241130
08/07/2016 9.25p 9.50p 9.02p 9.25p 50765
07/07/2016 9.25p 9.50p 8.50p 9.25p 150000
06/07/2016 10.75p 10.75p 9.25p 9.25p 160148
05/07/2016 10.75p 10.75p 10.75p 10.75p 0
04/07/2016 10.75p 11.45p 9.75p 10.75p 19761
01/07/2016 10.75p 10.75p 10.75p 10.75p 0
30/06/2016 10.75p 11.38p 10.75p 10.75p 20000
29/06/2016 10.75p 10.75p 10.00p 10.75p 10000
28/06/2016 10.00p 10.78p 10.00p 10.75p 18445
27/06/2016 10.00p 10.00p 10.00p 10.00p 0
24/06/2016 10.00p 10.80p 10.00p 10.00p 9147
23/06/2016 10.00p 10.80p 9.20p 10.00p 52000
22/06/2016 10.00p 10.00p 10.00p 10.00p 0
21/06/2016 10.00p 10.00p 10.00p 10.00p 0
20/06/2016 10.00p 11.00p 10.00p 10.00p 200
17/06/2016 10.00p 10.00p 9.20p 10.00p 25448
16/06/2016 10.00p 11.00p 10.00p 10.00p 18000
15/06/2016 10.00p 10.00p 10.00p 10.00p 0
14/06/2016 10.00p 10.90p 10.00p 10.00p 50000
13/06/2016 10.00p 10.00p 9.20p 10.00p 10000
10/06/2016 10.00p 10.00p 10.00p 10.00p 0
09/06/2016 9.50p 10.00p 9.50p 10.00p 30000
08/06/2016 9.50p 9.63p 9.10p 9.50p 37238
07/06/2016 9.50p 9.95p 9.10p 9.50p 44522
06/06/2016 10.00p 10.50p 9.00p 9.50p 56221
03/06/2016 11.00p 11.00p 9.80p 10.00p 11000
02/06/2016 11.00p 11.10p 9.80p 11.00p 20411
01/06/2016 11.00p 11.38p 10.00p 11.00p 22300
31/05/2016 11.00p 11.00p 11.00p 11.00p 0
27/05/2016 11.00p 11.40p 10.00p 11.00p 21500
26/05/2016 11.00p 11.40p 10.00p 11.00p 12000
25/05/2016 11.00p 11.45p 11.00p 11.00p 46002
24/05/2016 9.50p 11.70p 9.50p 11.00p 93500
23/05/2016 9.50p 9.50p 9.50p 9.50p 0
20/05/2016 9.50p 9.50p 9.30p 9.50p 1200
19/05/2016 9.50p 9.95p 9.50p 9.50p 5970
18/05/2016 9.50p 9.90p 9.50p 9.50p 20040
17/05/2016 9.50p 9.50p 9.50p 9.50p 0
16/05/2016 10.00p 10.00p 9.30p 9.50p 219530
13/05/2016 10.00p 10.38p 9.30p 10.00p 39022
12/05/2016 10.00p 10.38p 10.00p 10.00p 4817
11/05/2016 10.00p 10.00p 10.00p 10.00p 0
10/05/2016 10.00p 10.00p 10.00p 10.00p 0
09/05/2016 10.00p 11.00p 10.00p 10.00p 0
06/05/2016 10.00p 10.00p 10.00p 10.00p 0
05/05/2016 10.00p 10.50p 9.25p 10.00p 56070
04/05/2016 10.00p 10.00p 10.00p 10.00p 0
03/05/2016 10.00p 10.50p 10.00p 10.00p 5600
29/04/2016 10.00p 10.70p 9.60p 10.00p 228867
28/04/2016 10.00p 10.00p 9.60p 10.00p 100000
27/04/2016 10.00p 11.00p 9.20p 10.00p 227993
26/04/2016 11.00p 11.00p 9.40p 10.00p 131619
25/04/2016 11.00p 11.00p 11.00p 11.00p 0
22/04/2016 11.00p 11.00p 11.00p 11.00p 0
21/04/2016 11.00p 12.00p 11.00p 11.00p 24000
20/04/2016 11.00p 11.00p 10.00p 11.00p 7500
19/04/2016 10.00p 11.00p 10.00p 11.00p 210780
18/04/2016 10.00p 10.00p 10.00p 10.00p 0
15/04/2016 10.00p 10.30p 10.00p 10.00p 48446

*Close Price adjusted for both dividends and splits