SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/01/2015 9.00p 9.50p 9.00p 9.00p 0
27/01/2015 9.00p 9.00p 9.00p 9.00p 0
26/01/2015 9.00p 9.25p 9.00p 9.00p 0
23/01/2015 8.75p 9.25p 8.23p 9.25p 124808
22/01/2015 8.75p 8.75p 8.17p 8.75p 62268
21/01/2015 8.50p 8.75p 8.23p 8.75p 30000
20/01/2015 8.75p 8.75p 8.23p 8.50p 137432
19/01/2015 8.75p 9.25p 8.75p 8.75p 10416
16/01/2015 9.00p 9.00p 8.75p 8.75p 65456
15/01/2015 11.00p 11.00p 7.50p 9.00p 894074
14/01/2015 11.50p 11.50p 11.00p 11.50p 5515
13/01/2015 11.50p 11.50p 11.01p 11.50p 13918
12/01/2015 11.50p 11.50p 10.00p 11.50p 29441
09/01/2015 12.25p 12.25p 11.00p 12.00p 19957
08/01/2015 12.25p 12.25p 12.25p 12.25p 0
07/01/2015 12.25p 12.25p 12.25p 12.25p 0
06/01/2015 12.25p 12.25p 11.50p 12.25p 14529
05/01/2015 12.50p 12.50p 11.00p 12.25p 48625
02/01/2015 12.50p 12.50p 12.50p 12.50p 0
31/12/2014 12.50p 12.50p 12.50p 12.50p 0
30/12/2014 12.50p 12.50p 12.50p 12.50p 0
29/12/2014 12.50p 12.50p 12.50p 12.50p 0
24/12/2014 12.50p 12.50p 12.50p 12.50p 0
23/12/2014 12.50p 13.00p 12.50p 12.50p 0
22/12/2014 12.50p 12.50p 12.50p 12.50p 0
19/12/2014 12.50p 13.00p 12.25p 12.50p 0
18/12/2014 12.50p 12.50p 12.50p 12.50p 0
17/12/2014 12.50p 12.50p 12.50p 12.50p 0
16/12/2014 12.50p 12.50p 12.50p 12.50p 0
15/12/2014 12.50p 12.50p 12.50p 12.50p 0
12/12/2014 12.50p 13.00p 12.50p 12.50p 0
11/12/2014 12.50p 12.50p 12.50p 12.50p 0
10/12/2014 12.50p 12.50p 12.50p 12.50p 0
09/12/2014 12.50p 12.50p 12.50p 12.50p 0
08/12/2014 12.50p 13.50p 12.50p 12.50p 9652
05/12/2014 12.50p 12.50p 12.50p 12.50p 0
04/12/2014 12.50p 12.50p 12.50p 12.50p 0
03/12/2014 12.50p 12.50p 12.50p 12.50p 0
02/12/2014 12.50p 12.50p 12.50p 12.50p 0
01/12/2014 12.50p 12.50p 11.50p 12.50p 26926
28/11/2014 13.00p 13.00p 11.50p 12.50p 5000
27/11/2014 13.00p 13.00p 13.00p 13.00p 0
26/11/2014 12.50p 13.00p 12.00p 13.00p 36650
25/11/2014 14.50p 16.52p 12.00p 12.75p 139750
24/11/2014 14.50p 14.50p 14.50p 14.50p 0
21/11/2014 14.50p 14.50p 14.50p 14.50p 0
20/11/2014 14.50p 15.25p 13.00p 14.50p 17924
19/11/2014 14.50p 14.50p 14.50p 14.50p 0
18/11/2014 14.50p 14.50p 13.20p 14.50p 10000
17/11/2014 14.00p 16.00p 14.00p 14.50p 2109
14/11/2014 11.50p 15.00p 11.50p 14.00p 106369
13/11/2014 11.50p 11.73p 11.00p 11.50p 25851
12/11/2014 11.50p 11.50p 11.00p 11.50p 5000
11/11/2014 11.50p 11.50p 11.00p 11.50p 2777
10/11/2014 11.25p 11.60p 11.00p 11.50p 20799
07/11/2014 11.00p 11.60p 11.00p 11.25p 11638
06/11/2014 11.00p 11.00p 11.00p 11.00p 0
05/11/2014 11.00p 11.00p 11.00p 11.00p 0
04/11/2014 11.00p 11.78p 11.00p 11.00p 13928
03/11/2014 11.00p 11.00p 11.00p 11.00p 0
31/10/2014 11.00p 11.00p 11.00p 11.00p 0
30/10/2014 11.00p 11.00p 11.00p 11.00p 0
29/10/2014 11.00p 11.00p 11.00p 11.00p 0
28/10/2014 11.00p 11.00p 11.00p 11.00p 0
27/10/2014 11.00p 11.00p 10.00p 11.00p 2000
24/10/2014 11.00p 11.00p 11.00p 11.00p 0
23/10/2014 11.00p 11.00p 11.00p 11.00p 0
22/10/2014 11.00p 11.78p 11.00p 11.00p 4000
21/10/2014 11.00p 11.00p 11.00p 11.00p 0
20/10/2014 11.00p 11.00p 11.00p 11.00p 0
17/10/2014 12.50p 12.50p 10.39p 11.00p 10972
16/10/2014 12.50p 12.50p 12.50p 12.50p 0
15/10/2014 13.50p 13.50p 12.00p 12.50p 5000
14/10/2014 13.50p 13.50p 13.50p 13.50p 0
13/10/2014 13.50p 13.50p 12.00p 13.50p 1363
10/10/2014 13.50p 13.50p 13.50p 13.50p 0
09/10/2014 13.50p 13.50p 13.50p 13.50p 0
08/10/2014 13.50p 13.50p 13.50p 13.50p 0
07/10/2014 13.50p 13.50p 12.00p 13.50p 11272
06/10/2014 13.50p 13.50p 13.00p 13.50p 0
03/10/2014 13.50p 13.50p 13.50p 13.50p 0
02/10/2014 13.50p 13.50p 13.50p 13.50p 0
01/10/2014 13.50p 13.50p 12.00p 13.50p 5000
30/09/2014 13.50p 13.50p 13.50p 13.50p 0
29/09/2014 13.50p 13.50p 13.00p 13.50p 0
26/09/2014 13.50p 13.50p 13.50p 13.50p 0
25/09/2014 13.50p 13.50p 13.50p 13.50p 0
24/09/2014 13.50p 13.90p 13.50p 13.50p 800
23/09/2014 13.50p 13.50p 12.00p 13.50p 3000
22/09/2014 13.50p 13.50p 13.50p 13.50p 0
19/09/2014 13.50p 13.50p 13.50p 13.50p 0
18/09/2014 13.50p 13.50p 12.00p 13.50p 69
17/09/2014 13.50p 13.50p 13.50p 13.50p 0
16/09/2014 13.50p 13.50p 13.50p 13.50p 0
15/09/2014 13.50p 13.50p 13.50p 13.50p 0
12/09/2014 13.50p 13.50p 13.50p 13.50p 0
11/09/2014 13.50p 13.50p 13.50p 13.50p 0
10/09/2014 13.50p 13.50p 13.50p 13.50p 0
09/09/2014 13.50p 13.50p 13.50p 13.50p 0
08/09/2014 13.50p 13.50p 13.50p 13.50p 0
05/09/2014 13.50p 13.50p 13.50p 13.50p 0
04/09/2014 13.50p 13.50p 13.50p 13.50p 0
03/09/2014 13.50p 13.50p 13.50p 13.50p 0
02/09/2014 13.50p 14.20p 13.50p 13.50p 1662
01/09/2014 13.50p 13.50p 13.50p 13.50p 0
29/08/2014 13.50p 13.50p 12.00p 13.50p 6675
28/08/2014 13.50p 13.50p 13.50p 13.50p 0
27/08/2014 13.50p 13.50p 12.00p 13.50p 5000
26/08/2014 13.50p 14.45p 13.50p 13.50p 69
22/08/2014 13.50p 14.00p 13.50p 13.50p 0
21/08/2014 13.50p 13.50p 13.50p 13.50p 0
20/08/2014 13.50p 13.50p 13.50p 13.50p 0
19/08/2014 13.50p 13.50p 13.50p 13.50p 0
18/08/2014 12.25p 13.50p 12.25p 13.50p 25000
15/08/2014 12.25p 12.99p 12.25p 12.25p 2271
14/08/2014 12.25p 12.99p 12.25p 12.25p 3754
13/08/2014 12.25p 12.25p 12.25p 12.25p 0
12/08/2014 12.25p 12.25p 12.25p 12.25p 0
11/08/2014 13.00p 14.00p 12.00p 12.25p 95127
08/08/2014 13.50p 13.50p 12.00p 13.00p 15000
07/08/2014 13.50p 13.50p 13.50p 13.50p 0
06/08/2014 13.50p 13.50p 13.00p 13.50p 5000
05/08/2014 13.50p 13.88p 13.00p 13.50p 0
04/08/2014 13.50p 13.88p 13.00p 13.50p 0
01/08/2014 13.50p 13.88p 13.00p 13.50p 0
31/07/2014 13.50p 13.88p 13.00p 13.50p 0
30/07/2014 13.50p 13.88p 13.00p 13.50p 0
29/07/2014 13.50p 13.88p 13.00p 13.50p 0
28/07/2014 13.50p 13.88p 13.00p 13.50p 6389
25/07/2014 13.50p 14.50p 13.03p 13.50p 0
24/07/2014 13.50p 14.50p 13.03p 13.50p 0
23/07/2014 14.50p 14.50p 13.03p 13.50p 14200
22/07/2014 14.50p 16.00p 14.00p 14.50p 0
21/07/2014 14.50p 16.00p 14.00p 14.50p 0
18/07/2014 14.50p 16.00p 14.00p 14.50p 0
17/07/2014 14.50p 16.00p 14.00p 14.50p 0
16/07/2014 14.50p 15.50p 14.00p 14.50p 12128
15/07/2014 14.50p 14.50p 14.25p 14.50p 0
14/07/2014 14.50p 14.50p 14.25p 14.50p 12000
11/07/2014 14.50p 15.00p 14.50p 14.50p 0
10/07/2014 14.50p 15.00p 14.50p 14.50p 0
09/07/2014 14.50p 15.00p 14.50p 14.50p 0
08/07/2014 14.50p 15.00p 14.50p 14.50p 0
07/07/2014 14.50p 15.00p 14.50p 14.50p 0
04/07/2014 14.50p 15.00p 14.50p 14.50p 2460
03/07/2014 14.00p 14.99p 14.00p 14.50p 85481
02/07/2014 14.00p 15.50p 14.00p 14.00p 0
01/07/2014 14.00p 15.50p 14.00p 14.00p 0
30/06/2014 14.00p 15.50p 14.00p 14.00p 14369
27/06/2014 14.00p 14.18p 13.00p 14.00p 6539
26/06/2014 14.00p 14.00p 13.00p 14.00p 3000
25/06/2014 14.00p 15.50p 13.00p 14.00p 40624
24/06/2014 14.00p 14.70p 14.00p 14.00p 0
23/06/2014 14.00p 14.70p 14.00p 14.00p 0
20/06/2014 14.00p 14.70p 14.00p 14.00p 0
19/06/2014 14.00p 14.70p 14.00p 14.00p 0
18/06/2014 14.00p 14.70p 14.00p 14.00p 10000
17/06/2014 14.00p 15.50p 14.00p 14.00p 0
16/06/2014 14.00p 15.50p 14.00p 14.00p 0
13/06/2014 14.00p 15.50p 14.00p 14.00p 0
12/06/2014 14.00p 15.50p 14.00p 14.00p 10000
11/06/2014 14.00p 14.00p 13.01p 14.00p 0
10/06/2014 14.00p 14.00p 13.01p 14.00p 0
09/06/2014 14.00p 14.00p 13.01p 14.00p 6238
06/06/2014 14.50p 15.50p 13.50p 14.00p 40818
05/06/2014 14.50p 15.49p 14.50p 14.50p 0
04/06/2014 14.50p 15.49p 14.50p 14.50p 3151
03/06/2014 14.50p 14.50p 13.08p 14.50p 0
02/06/2014 14.50p 14.50p 13.00p 14.50p 88867
30/05/2014 14.50p 15.50p 13.50p 14.50p 16397
29/05/2014 14.50p 15.50p 13.50p 14.50p 0
28/05/2014 14.50p 15.50p 13.50p 14.50p 17000
27/05/2014 14.50p 15.50p 13.52p 14.50p 15057
23/05/2014 14.50p 14.70p 13.50p 14.50p 17400
22/05/2014 14.50p 15.00p 13.65p 14.50p 20702
21/05/2014 14.75p 14.75p 12.00p 14.50p 206452
20/05/2014 19.88p 20.87p 14.75p 14.75p 189596
19/05/2014 21.00p 21.00p 20.00p 20.87p 5000
16/05/2014 21.00p 21.40p 21.00p 21.00p 28733
15/05/2014 21.00p 21.00p 20.25p 21.00p 0
14/05/2014 21.00p 21.00p 20.25p 21.00p 0
13/05/2014 21.00p 21.00p 20.25p 21.00p 3454
12/05/2014 21.00p 21.00p 20.00p 20.50p 450
09/05/2014 21.00p 21.97p 20.50p 20.50p 9285
08/05/2014 21.00p 21.40p 21.00p 21.00p 0
07/05/2014 21.00p 21.40p 21.00p 21.00p 0
06/05/2014 21.00p 21.40p 21.00p 21.00p 2747
02/05/2014 21.00p 21.90p 21.00p 21.00p 0
01/05/2014 21.00p 21.90p 21.00p 21.00p 5000
30/04/2014 21.00p 21.35p 20.00p 21.00p 0
29/04/2014 21.00p 21.35p 20.00p 21.00p 0
28/04/2014 21.00p 21.35p 20.00p 21.00p 8790
25/04/2014 21.00p 21.40p 21.00p 21.00p 381
24/04/2014 21.00p 21.00p 20.00p 21.00p 655
23/04/2014 21.00p 21.40p 20.50p 21.00p 25457
22/04/2014 21.00p 21.98p 21.00p 21.00p 43691
17/04/2014 21.50p 21.50p 20.00p 21.00p 5000
16/04/2014 21.50p 21.50p 21.00p 21.50p 6891
15/04/2014 21.50p 21.50p 21.40p 21.50p 2269
14/04/2014 21.50p 21.50p 21.50p 21.50p 5000

*Close Price adjusted for both dividends and splits