SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/02/2013 23.50p 23.50p 22.15p 23.50p 3821
12/02/2013 23.50p 23.50p 22.15p 23.50p 5835
11/02/2013 21.00p 25.00p 21.00p 23.50p 27163
08/02/2013 20.50p 21.00p 20.50p 21.00p 10000
07/02/2013 20.50p 21.00p 20.00p 20.50p 31341
06/02/2013 20.00p 20.72p 19.50p 20.50p 29891
05/02/2013 21.00p 21.00p 17.00p 20.00p 137449
04/02/2013 21.00p 21.40p 21.00p 21.00p 800
01/02/2013 21.00p 21.40p 21.00p 21.00p 19591
31/01/2013 21.00p 21.40p 21.00p 21.00p 0
30/01/2013 21.00p 21.40p 21.00p 21.00p 5100
29/01/2013 23.50p 23.50p 20.00p 21.00p 30723
28/01/2013 23.50p 23.50p 23.40p 23.50p 10136
25/01/2013 20.50p 24.90p 20.25p 23.50p 110179
24/01/2013 19.50p 22.00p 19.35p 20.50p 226782
23/01/2013 18.00p 20.20p 17.75p 19.50p 348212
22/01/2013 18.00p 18.00p 18.00p 18.00p 0
21/01/2013 18.00p 18.00p 18.00p 18.00p 0
18/01/2013 18.00p 18.00p 18.00p 18.00p 0
17/01/2013 18.00p 18.00p 18.00p 18.00p 0
16/01/2013 18.00p 18.00p 18.00p 18.00p 0
15/01/2013 18.00p 18.00p 18.00p 18.00p 0
14/01/2013 18.00p 18.00p 18.00p 18.00p 2500
11/01/2013 18.00p 18.75p 17.00p 18.00p 0
10/01/2013 18.00p 18.75p 17.00p 18.00p 0
09/01/2013 18.00p 18.75p 17.00p 18.00p 0
08/01/2013 18.00p 18.75p 17.00p 18.00p 0
07/01/2013 18.75p 18.75p 17.00p 18.00p 10406
04/01/2013 18.75p 18.75p 18.57p 18.75p 27000
03/01/2013 18.75p 18.90p 18.75p 18.75p 0
02/01/2013 18.75p 18.90p 18.75p 18.75p 0
31/12/2012 18.75p 18.90p 18.75p 18.75p 2500
28/12/2012 18.75p 19.00p 18.75p 18.75p 0
27/12/2012 18.75p 19.00p 18.75p 18.75p 0
24/12/2012 18.75p 19.00p 18.75p 18.75p 25000
21/12/2012 20.50p 20.50p 12.00p 18.75p 401652
20/12/2012 20.50p 21.00p 20.50p 20.50p 1500
19/12/2012 20.50p 21.00p 20.50p 20.50p 4200
18/12/2012 18.50p 21.00p 18.50p 20.50p 98123
17/12/2012 17.00p 20.50p 17.00p 18.00p 20406
14/12/2012 17.00p 18.00p 15.00p 17.00p 0
13/12/2012 15.00p 18.00p 15.00p 17.00p 29284
12/12/2012 10.25p 15.00p 10.25p 15.00p 1784474
11/12/2012 10.00p 10.30p 10.00p 10.00p 0
10/12/2012 10.00p 10.30p 10.00p 10.00p 0
07/12/2012 10.00p 10.30p 10.00p 10.00p 0
06/12/2012 10.00p 10.30p 10.00p 10.00p 0
05/12/2012 10.00p 10.30p 10.00p 10.00p 0
04/12/2012 10.00p 10.30p 10.00p 10.00p 0
03/12/2012 10.00p 10.30p 10.00p 10.00p 0
30/11/2012 10.00p 10.30p 10.00p 10.00p 0
29/11/2012 10.00p 10.30p 10.00p 10.00p 0
28/11/2012 10.00p 10.30p 10.00p 10.00p 0
27/11/2012 10.00p 10.30p 10.00p 10.00p 0
26/11/2012 10.00p 10.30p 10.00p 10.00p 0
23/11/2012 10.00p 10.30p 10.00p 10.00p 0
22/11/2012 10.00p 10.30p 10.00p 10.00p 0
21/11/2012 10.00p 10.30p 10.00p 10.00p 0
20/11/2012 10.00p 10.30p 10.00p 10.00p 0
19/11/2012 10.00p 10.30p 10.00p 10.00p 0
16/11/2012 10.00p 10.30p 10.00p 10.00p 0
15/11/2012 10.00p 10.30p 10.00p 10.00p 0
14/11/2012 10.00p 10.30p 10.00p 10.00p 5733
13/11/2012 8.50p 10.00p 8.50p 10.00p 20000
12/11/2012 10.50p 10.50p 8.50p 8.50p 10000
09/11/2012 10.50p 10.75p 8.50p 10.50p 0
08/11/2012 10.50p 10.75p 8.50p 10.50p 0
07/11/2012 10.50p 10.75p 8.50p 10.50p 0
06/11/2012 10.50p 10.75p 8.50p 10.50p 0
05/11/2012 10.50p 10.75p 8.50p 10.50p 0
02/11/2012 10.50p 10.75p 8.50p 10.50p 0
01/11/2012 10.50p 10.75p 10.25p 10.50p 0
31/10/2012 10.50p 10.75p 10.25p 10.50p 0
30/10/2012 10.50p 10.75p 10.25p 10.50p 0
29/10/2012 10.50p 10.75p 10.25p 10.50p 0
26/10/2012 10.75p 10.75p 10.25p 10.50p 10000
25/10/2012 10.50p 10.50p 10.25p 10.50p 0
24/10/2012 10.50p 10.50p 10.25p 10.50p 15000
23/10/2012 10.50p 10.75p 8.50p 10.50p 0
22/10/2012 10.50p 10.75p 8.50p 10.50p 0
19/10/2012 10.50p 10.75p 8.50p 10.50p 0
18/10/2012 10.50p 10.75p 8.50p 10.50p 0
17/10/2012 10.50p 10.75p 8.50p 10.50p 0
16/10/2012 10.50p 10.75p 8.50p 10.50p 0
15/10/2012 10.50p 10.75p 8.50p 10.50p 0
12/10/2012 10.50p 10.75p 8.75p 10.50p 0
11/10/2012 10.50p 10.75p 8.75p 10.50p 0
10/10/2012 10.50p 10.75p 8.75p 10.50p 0
09/10/2012 10.50p 10.75p 8.75p 10.50p 0
08/10/2012 10.50p 10.75p 8.75p 10.50p 0
05/10/2012 10.50p 10.75p 8.75p 10.50p 0
04/10/2012 10.50p 10.75p 8.75p 10.50p 0
03/10/2012 10.50p 10.75p 8.75p 10.50p 0
02/10/2012 10.50p 10.75p 8.75p 10.50p 0
01/10/2012 10.50p 10.75p 8.75p 10.50p 0
28/09/2012 10.50p 10.75p 8.75p 10.50p 0
27/09/2012 10.50p 10.75p 8.75p 10.50p 0
26/09/2012 10.50p 10.75p 8.75p 10.50p 0
25/09/2012 10.50p 10.75p 8.75p 10.50p 0
24/09/2012 10.50p 10.75p 8.75p 10.50p 0
21/09/2012 10.50p 10.75p 8.75p 10.50p 0
20/09/2012 10.50p 10.75p 8.75p 10.50p 0
19/09/2012 10.50p 10.75p 8.75p 10.50p 0
18/09/2012 10.50p 10.75p 8.75p 10.50p 0
17/09/2012 10.50p 10.50p 10.00p 10.50p 0
14/09/2012 10.50p 10.50p 10.00p 10.50p 0

*Close Price adjusted for both dividends and splits