SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2013 21.50p 21.50p 20.00p 21.00p 18636
26/11/2013 21.50p 21.70p 21.00p 21.50p 43041
25/11/2013 21.50p 22.00p 21.00p 21.50p 101398
22/11/2013 21.50p 22.78p 21.00p 21.50p 0
21/11/2013 22.50p 22.78p 21.00p 21.50p 43580
20/11/2013 22.50p 24.00p 22.50p 22.50p 0
19/11/2013 22.50p 24.00p 22.50p 22.50p 10000
18/11/2013 22.00p 23.00p 22.00p 22.50p 8695
15/11/2013 22.00p 23.00p 21.12p 22.00p 0
14/11/2013 22.00p 23.00p 21.12p 22.00p 16521
13/11/2013 22.00p 23.00p 22.00p 22.00p 5948
12/11/2013 22.00p 22.94p 22.00p 22.00p 26970
11/11/2013 22.00p 22.50p 21.00p 22.00p 0
08/11/2013 22.00p 22.50p 21.00p 22.00p 0
07/11/2013 22.00p 22.50p 21.00p 22.00p 0
06/11/2013 22.50p 22.50p 21.00p 22.00p 5000
05/11/2013 22.50p 23.10p 22.00p 22.50p 0
04/11/2013 23.00p 23.10p 22.00p 22.50p 15400
01/11/2013 23.00p 23.44p 23.00p 23.00p 0
31/10/2013 23.00p 23.44p 23.00p 23.00p 24984
30/10/2013 23.00p 23.16p 22.50p 23.00p 0
29/10/2013 22.50p 23.16p 22.50p 23.00p 2088
28/10/2013 23.00p 23.00p 22.00p 22.50p 15000
25/10/2013 23.00p 23.44p 23.00p 23.00p 0
24/10/2013 23.00p 23.44p 23.00p 23.00p 2069
23/10/2013 23.00p 23.00p 22.00p 23.00p 30000
22/10/2013 23.00p 23.00p 22.42p 23.00p 3240
21/10/2013 22.50p 23.50p 22.50p 23.00p 7000
18/10/2013 22.50p 23.50p 22.50p 22.50p 20000
17/10/2013 21.50p 23.00p 21.50p 22.50p 82882
16/10/2013 21.50p 21.90p 21.00p 21.50p 0
15/10/2013 21.50p 21.90p 21.00p 21.50p 0
14/10/2013 21.50p 21.90p 21.00p 21.50p 0
11/10/2013 21.00p 21.90p 21.00p 21.50p 22000
10/10/2013 21.50p 22.00p 20.00p 21.00p 0
09/10/2013 22.00p 22.00p 20.00p 20.50p 23139
08/10/2013 21.50p 22.75p 21.50p 21.50p 0
07/10/2013 22.75p 22.75p 21.50p 21.50p 5000
04/10/2013 22.75p 24.50p 22.00p 22.75p 0
03/10/2013 24.50p 24.50p 22.00p 22.75p 61000
02/10/2013 23.50p 24.50p 23.00p 24.50p 60000
01/10/2013 23.50p 23.50p 22.75p 23.50p 110000
30/09/2013 23.50p 24.50p 23.50p 23.50p 0
27/09/2013 23.50p 24.50p 23.50p 23.50p 3000
26/09/2013 23.50p 26.00p 23.50p 23.50p 45763
25/09/2013 23.50p 25.00p 23.50p 23.50p 0
24/09/2013 23.50p 25.00p 23.50p 23.50p 5940
23/09/2013 23.50p 26.50p 23.50p 23.50p 20000
20/09/2013 23.50p 26.00p 22.00p 23.50p 56955
19/09/2013 21.50p 26.00p 21.50p 22.00p 47124
18/09/2013 20.50p 22.00p 20.50p 21.50p 13636
17/09/2013 20.50p 22.00p 20.22p 20.50p 55180
16/09/2013 20.50p 20.99p 19.50p 20.50p 9416
13/09/2013 21.00p 21.00p 20.00p 20.50p 62663
12/09/2013 21.00p 21.00p 20.50p 21.00p 120000
11/09/2013 18.75p 22.00p 18.75p 21.00p 32533
10/09/2013 18.63p 19.88p 18.63p 18.75p 80240
09/09/2013 18.63p 19.22p 18.63p 18.63p 5714
06/09/2013 18.63p 19.50p 18.50p 18.63p 89044
05/09/2013 18.63p 20.00p 18.50p 18.63p 89628
04/09/2013 18.63p 18.63p 17.75p 18.63p 0
03/09/2013 17.75p 18.63p 17.75p 18.63p 3000
02/09/2013 17.75p 18.50p 17.75p 18.00p 116000
30/08/2013 17.75p 18.50p 17.75p 17.75p 25000
29/08/2013 17.75p 18.40p 17.75p 17.75p 0
28/08/2013 17.75p 18.40p 17.75p 17.75p 11000
27/08/2013 17.75p 17.75p 17.25p 17.75p 0
23/08/2013 17.75p 17.75p 17.25p 17.75p 80000
22/08/2013 17.75p 17.75p 17.50p 17.75p 0
21/08/2013 17.75p 17.75p 17.50p 17.75p 7634
20/08/2013 17.75p 18.00p 17.75p 17.75p 0
19/08/2013 17.75p 18.00p 17.75p 17.75p 25000
16/08/2013 17.75p 18.50p 17.75p 17.75p 0
15/08/2013 17.75p 18.50p 17.75p 17.75p 6350
14/08/2013 17.75p 18.50p 17.10p 17.75p 0
13/08/2013 17.75p 18.50p 17.10p 17.75p 0
12/08/2013 17.75p 18.50p 17.10p 17.75p 0
09/08/2013 17.75p 18.50p 17.10p 17.75p 22621
08/08/2013 18.00p 18.00p 17.10p 17.75p 5734
07/08/2013 18.50p 19.85p 17.50p 17.50p 37116
06/08/2013 18.00p 18.50p 17.00p 18.50p 72581
05/08/2013 18.00p 18.00p 17.50p 18.00p 12500
02/08/2013 19.00p 19.00p 15.00p 18.00p 35515
01/08/2013 19.50p 19.50p 18.01p 19.00p 3000
31/07/2013 20.00p 20.00p 19.00p 19.50p 11065
30/07/2013 20.00p 20.38p 19.46p 20.00p 0
29/07/2013 20.00p 20.38p 19.46p 20.00p 0
26/07/2013 20.38p 20.38p 19.46p 20.00p 20000
25/07/2013 20.50p 21.00p 20.38p 20.38p 23809
24/07/2013 16.25p 21.00p 15.00p 20.50p 251033
23/07/2013 15.00p 15.00p 14.25p 15.00p 0
22/07/2013 15.00p 15.00p 14.25p 15.00p 0
19/07/2013 15.00p 15.00p 14.25p 15.00p 14142
18/07/2013 15.00p 15.00p 14.25p 15.00p 744
17/07/2013 15.00p 15.00p 13.12p 15.00p 66667
16/07/2013 15.00p 16.00p 15.00p 15.00p 0
15/07/2013 15.00p 16.00p 15.00p 15.00p 42600
12/07/2013 14.50p 15.50p 14.50p 15.00p 189595
11/07/2013 14.50p 14.50p 13.00p 14.50p 0
10/07/2013 14.50p 14.50p 13.00p 14.50p 0
09/07/2013 14.50p 14.50p 13.00p 14.50p 0
08/07/2013 14.00p 14.50p 13.00p 14.50p 36184
05/07/2013 14.00p 14.04p 14.00p 14.00p 0
04/07/2013 14.00p 14.04p 14.00p 14.00p 0
03/07/2013 14.00p 14.04p 14.00p 14.00p 10538
02/07/2013 14.00p 14.00p 13.00p 14.00p 10000
01/07/2013 14.00p 14.25p 13.10p 14.00p 14535
28/06/2013 18.50p 18.50p 13.00p 14.50p 111563
27/06/2013 21.00p 21.00p 17.00p 18.50p 36910
26/06/2013 21.00p 21.00p 19.00p 21.00p 0
25/06/2013 21.00p 21.00p 19.00p 21.00p 0
24/06/2013 21.00p 21.00p 19.00p 21.00p 3500
21/06/2013 23.00p 23.00p 19.00p 21.00p 8000
20/06/2013 23.00p 23.50p 23.00p 23.00p 69
19/06/2013 23.00p 23.50p 23.00p 23.00p 4255
18/06/2013 23.00p 23.00p 22.00p 23.00p 0
17/06/2013 23.00p 23.00p 22.00p 23.00p 0
14/06/2013 23.00p 23.00p 22.00p 23.00p 15000
13/06/2013 23.00p 24.00p 22.50p 23.00p 0
12/06/2013 22.50p 24.00p 22.50p 23.00p 10000
11/06/2013 22.50p 22.50p 21.03p 22.50p 0
10/06/2013 22.50p 22.50p 21.03p 22.50p 0
07/06/2013 22.50p 22.50p 21.03p 22.50p 0
06/06/2013 22.50p 22.50p 21.03p 22.50p 4764
05/06/2013 22.50p 24.00p 22.00p 22.50p 0
04/06/2013 22.50p 24.00p 22.00p 22.50p 0
03/06/2013 22.50p 24.00p 22.00p 22.50p 0
31/05/2013 22.50p 24.00p 22.00p 22.50p 0
30/05/2013 22.50p 24.00p 22.00p 22.50p 12000
29/05/2013 22.50p 23.00p 21.50p 22.50p 0
28/05/2013 21.50p 23.00p 21.50p 22.50p 24000
24/05/2013 21.50p 21.50p 21.00p 21.50p 0
23/05/2013 21.50p 21.50p 21.00p 21.50p 0
22/05/2013 21.50p 21.50p 21.00p 21.50p 0
21/05/2013 21.50p 21.50p 21.00p 21.50p 0
20/05/2013 21.50p 21.50p 21.00p 21.50p 7645
17/05/2013 21.50p 22.70p 21.50p 21.50p 0
16/05/2013 21.50p 22.70p 21.50p 21.50p 0
15/05/2013 21.50p 22.70p 21.50p 21.50p 0
14/05/2013 21.50p 22.70p 21.50p 21.50p 0
13/05/2013 21.50p 22.70p 21.50p 21.50p 4350
10/05/2013 21.50p 21.50p 21.00p 21.50p 0
09/05/2013 21.50p 21.50p 21.00p 21.50p 2244
08/05/2013 21.50p 21.50p 21.00p 21.50p 0
07/05/2013 21.50p 21.50p 21.00p 21.50p 0
03/05/2013 21.50p 21.50p 21.00p 21.50p 0
02/05/2013 21.50p 21.50p 21.00p 21.50p 0
01/05/2013 21.50p 21.50p 21.00p 21.50p 0
30/04/2013 21.50p 21.50p 21.00p 21.50p 10000
29/04/2013 22.00p 22.00p 20.00p 21.50p 17833
26/04/2013 22.00p 24.00p 22.00p 22.00p 0
25/04/2013 22.00p 24.00p 22.00p 22.00p 0
24/04/2013 22.00p 24.00p 22.00p 22.00p 0
23/04/2013 24.00p 24.00p 22.00p 22.00p 16000
22/04/2013 24.00p 24.45p 24.00p 24.00p 0
19/04/2013 24.00p 24.45p 24.00p 24.00p 2000
18/04/2013 24.00p 24.00p 23.04p 24.00p 0
17/04/2013 24.00p 24.00p 23.04p 24.00p 0
16/04/2013 24.00p 24.00p 23.04p 24.00p 1337
15/04/2013 24.00p 25.00p 24.00p 24.00p 11890
12/04/2013 24.00p 24.00p 23.00p 24.00p 2358
11/04/2013 24.00p 24.45p 24.00p 24.00p 0
10/04/2013 24.00p 24.45p 24.00p 24.00p 0
09/04/2013 24.00p 24.45p 24.00p 24.00p 0
08/04/2013 24.00p 24.45p 24.00p 24.00p 0
05/04/2013 24.00p 24.45p 24.00p 24.00p 0
04/04/2013 24.00p 24.45p 24.00p 24.00p 773
03/04/2013 24.00p 24.00p 23.04p 24.00p 9888
02/04/2013 24.00p 24.00p 23.60p 24.00p 10000
28/03/2013 26.00p 28.00p 24.00p 24.00p 118455
27/03/2013 24.00p 29.00p 24.00p 26.00p 46105
26/03/2013 24.00p 24.00p 24.00p 24.00p 0
25/03/2013 24.00p 24.00p 24.00p 24.00p 0
22/03/2013 24.00p 24.00p 24.00p 24.00p 7088
21/03/2013 25.00p 25.00p 23.40p 24.00p 24960
20/03/2013 25.00p 27.00p 25.00p 25.00p 0
19/03/2013 25.00p 27.00p 25.00p 25.00p 0
18/03/2013 25.00p 27.00p 25.00p 25.00p 22985
15/03/2013 25.00p 25.00p 23.00p 25.00p 10839
14/03/2013 25.00p 26.75p 23.35p 25.00p 36260
13/03/2013 25.00p 26.75p 25.00p 25.00p 907
12/03/2013 25.00p 26.50p 25.00p 25.00p 11791
11/03/2013 26.00p 26.75p 25.00p 25.00p 16000
08/03/2013 25.00p 27.00p 24.50p 26.00p 25400
07/03/2013 24.00p 25.00p 24.00p 25.00p 26000
06/03/2013 24.00p 25.20p 24.00p 24.00p 17436
05/03/2013 24.00p 25.50p 24.00p 24.00p 7757
04/03/2013 24.00p 25.20p 24.00p 24.00p 0
01/03/2013 24.00p 25.20p 24.00p 24.00p 2891
28/02/2013 24.00p 25.50p 24.00p 24.00p 0
27/02/2013 25.50p 25.50p 24.00p 24.00p 12956
26/02/2013 25.50p 26.50p 25.00p 25.50p 0
25/02/2013 25.50p 26.50p 25.00p 25.50p 90762
22/02/2013 23.00p 26.00p 23.00p 25.50p 52390
21/02/2013 24.00p 24.00p 22.03p 23.00p 9000
20/02/2013 24.00p 24.00p 23.00p 24.00p 0
19/02/2013 24.00p 24.00p 23.00p 24.00p 13500
18/02/2013 24.00p 25.00p 23.00p 24.00p 6252
15/02/2013 24.00p 25.00p 24.00p 24.00p 11200
14/02/2013 23.50p 24.30p 23.50p 24.00p 3830

*Close Price adjusted for both dividends and splits