SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/04/2016 10.00p 10.33p 10.00p 10.00p 39733
13/04/2016 10.50p 10.74p 9.50p 10.00p 227209
12/04/2016 10.50p 10.50p 9.45p 10.50p 5000
11/04/2016 10.50p 10.85p 10.50p 10.50p 5000
08/04/2016 10.50p 10.50p 10.50p 10.50p 0
07/04/2016 10.50p 10.50p 9.45p 10.50p 4000
06/04/2016 10.50p 11.00p 10.50p 10.50p 30000
05/04/2016 10.50p 10.50p 10.50p 10.50p 0
04/04/2016 10.50p 11.00p 10.50p 10.50p 0
01/04/2016 11.50p 11.50p 9.30p 10.50p 152518
31/03/2016 11.50p 11.50p 10.00p 11.50p 652000
30/03/2016 11.50p 11.50p 10.00p 11.50p 1158
29/03/2016 11.50p 11.50p 11.50p 11.50p 0
24/03/2016 11.50p 11.50p 9.83p 11.50p 128292
23/03/2016 12.50p 12.50p 11.00p 11.50p 140694
22/03/2016 12.50p 12.50p 12.50p 12.50p 21316
21/03/2016 12.50p 12.50p 11.50p 12.50p 8370
18/03/2016 12.50p 12.50p 12.00p 12.50p 10000
17/03/2016 12.50p 12.50p 12.50p 12.50p 0
16/03/2016 12.50p 12.50p 12.50p 12.50p 0
15/03/2016 12.50p 12.50p 12.50p 12.50p 0
14/03/2016 12.50p 13.00p 12.50p 12.50p 306
11/03/2016 12.50p 12.50p 12.50p 12.50p 0
10/03/2016 12.50p 12.50p 12.50p 12.50p 0
09/03/2016 12.50p 12.50p 12.50p 12.50p 0
08/03/2016 12.50p 12.50p 11.50p 12.50p 0
07/03/2016 12.50p 12.50p 12.50p 12.50p 0
04/03/2016 12.50p 12.70p 12.50p 12.50p 2200
03/03/2016 12.50p 12.50p 11.50p 12.50p 0
02/03/2016 12.50p 12.70p 12.44p 12.50p 2350
01/03/2016 12.50p 12.79p 12.00p 12.50p 13909
29/02/2016 12.50p 12.80p 12.50p 12.50p 15000
26/02/2016 12.50p 12.79p 12.50p 12.50p 734
25/02/2016 12.50p 12.50p 12.50p 12.50p 0
24/02/2016 12.50p 12.80p 12.50p 12.50p 3516
23/02/2016 12.50p 12.50p 12.00p 12.50p 10572
22/02/2016 12.50p 12.50p 12.50p 12.50p 0
19/02/2016 12.50p 12.88p 12.05p 12.50p 34753
18/02/2016 11.50p 12.88p 11.50p 12.50p 1552
17/02/2016 12.50p 12.50p 11.50p 12.50p 0
16/02/2016 12.50p 12.90p 12.10p 12.50p 30248
15/02/2016 12.50p 12.50p 12.10p 12.50p 30000
12/02/2016 12.50p 12.95p 12.50p 12.50p 2000
11/02/2016 12.50p 13.00p 12.25p 12.50p 476000
10/02/2016 13.00p 13.95p 12.50p 12.50p 14341
09/02/2016 12.75p 13.45p 12.75p 13.00p 139572
08/02/2016 12.50p 13.00p 12.10p 12.75p 36761
05/02/2016 12.50p 13.50p 12.20p 12.50p 199021
04/02/2016 12.50p 12.50p 12.20p 12.50p 56000
03/02/2016 12.50p 12.50p 12.20p 12.50p 10
02/02/2016 12.50p 12.50p 12.00p 12.50p 46557
01/02/2016 12.50p 12.50p 12.50p 12.50p 0
29/01/2016 12.50p 12.50p 12.50p 12.50p 0
28/01/2016 12.50p 12.50p 12.50p 12.50p 0
27/01/2016 12.50p 13.00p 12.00p 12.50p 0
26/01/2016 12.50p 13.00p 12.00p 12.50p 8282
25/01/2016 12.50p 13.00p 12.00p 12.50p 0
22/01/2016 12.50p 12.50p 12.50p 12.50p 0
21/01/2016 12.50p 12.55p 12.00p 12.50p 115857
20/01/2016 12.25p 12.55p 12.25p 12.50p 18770
19/01/2016 12.00p 12.39p 12.00p 12.00p 57523
18/01/2016 12.00p 12.75p 12.00p 12.00p 9204
15/01/2016 12.00p 12.39p 12.00p 12.00p 114428
14/01/2016 12.00p 12.75p 12.00p 12.00p 0
13/01/2016 12.00p 12.40p 11.50p 12.00p 100000
12/01/2016 12.00p 12.00p 12.00p 12.00p 7500
11/01/2016 12.00p 12.44p 12.00p 12.00p 100000
08/01/2016 11.75p 12.50p 11.61p 12.00p 89778
07/01/2016 11.50p 11.50p 11.50p 11.50p 369
06/01/2016 11.50p 11.50p 11.50p 11.50p 0
05/01/2016 11.50p 11.50p 11.00p 11.50p 22500
04/01/2016 11.50p 12.00p 11.00p 11.50p 1347154
31/12/2015 11.50p 11.50p 11.50p 11.50p 0
30/12/2015 11.50p 11.50p 11.00p 11.50p 5000
29/12/2015 11.50p 11.50p 11.50p 11.50p 0
24/12/2015 11.50p 11.50p 11.50p 11.50p 0
23/12/2015 10.50p 11.50p 10.50p 11.50p 0
22/12/2015 11.00p 11.50p 10.00p 11.50p 265000
21/12/2015 11.25p 11.50p 11.00p 11.50p 100000
18/12/2015 11.25p 11.25p 11.25p 11.25p 0
17/12/2015 11.25p 11.50p 9.75p 11.25p 45698
16/12/2015 11.25p 11.25p 11.25p 11.25p 0
15/12/2015 11.25p 11.25p 11.25p 11.25p 0
14/12/2015 11.25p 11.25p 11.25p 11.25p 0
11/12/2015 11.25p 11.25p 10.89p 11.25p 7500
10/12/2015 11.75p 11.75p 10.88p 11.25p 15000
09/12/2015 11.75p 11.75p 11.75p 11.75p 0
08/12/2015 11.75p 12.35p 11.00p 11.75p 23166
07/12/2015 11.75p 11.75p 11.00p 11.75p 0
04/12/2015 11.75p 11.75p 11.00p 11.75p 0
03/12/2015 11.75p 11.75p 11.75p 11.75p 0
02/12/2015 11.75p 11.75p 10.88p 11.75p 18800
01/12/2015 11.75p 11.75p 11.00p 11.75p 27070
30/11/2015 11.50p 12.00p 11.50p 11.75p 100000
27/11/2015 11.50p 11.50p 11.12p 11.50p 5000
26/11/2015 11.75p 12.00p 11.08p 11.50p 22000
25/11/2015 11.50p 11.50p 11.50p 11.50p 0
24/11/2015 11.75p 12.10p 11.50p 11.50p 8000
23/11/2015 11.75p 11.75p 11.75p 11.75p 0
20/11/2015 11.75p 11.75p 10.63p 11.75p 5952
19/11/2015 11.75p 11.93p 10.95p 11.75p 13282
18/11/2015 11.50p 11.93p 11.00p 11.75p 74711
17/11/2015 11.50p 11.95p 11.50p 11.50p 30065
16/11/2015 10.50p 12.50p 10.45p 11.50p 80613
13/11/2015 10.50p 11.55p 10.00p 10.50p 42336
12/11/2015 10.50p 11.00p 10.50p 10.50p 0

*Close Price adjusted for both dividends and splits