SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/02/2024 66.00p 67.00p 65.00p 66.00p 470421
13/02/2024 65.50p 67.00p 64.88p 66.00p 181761
12/02/2024 66.50p 67.00p 64.00p 65.00p 987403
09/02/2024 66.00p 67.00p 65.00p 65.00p 125864
08/02/2024 65.50p 67.00p 64.00p 64.00p 666671
07/02/2024 64.00p 67.00p 62.00p 65.00p 485394
06/02/2024 63.50p 66.00p 62.00p 64.00p 75700
05/02/2024 63.00p 65.00p 62.00p 62.20p 1105499
02/02/2024 62.50p 64.00p 61.00p 63.00p 2024630
01/02/2024 65.00p 66.00p 61.00p 62.00p 391409
31/01/2024 65.00p 66.00p 64.00p 64.40p 300017
30/01/2024 65.00p 66.50p 64.00p 65.00p 349276
29/01/2024 66.50p 68.00p 64.11p 65.00p 466595
26/01/2024 63.00p 67.00p 63.00p 67.00p 645525
25/01/2024 61.00p 63.00p 59.00p 63.00p 987652
24/01/2024 68.50p 69.00p 60.22p 61.00p 1696527
23/01/2024 72.50p 73.10p 66.00p 67.00p 3351138
22/01/2024 79.50p 80.00p 72.25p 72.60p 3315424
19/01/2024 81.50p 82.00p 78.01p 81.00p 1031666
18/01/2024 81.50p 82.00p 80.40p 80.40p 518490
17/01/2024 82.00p 84.60p 81.00p 81.00p 240749
16/01/2024 84.50p 86.00p 82.00p 82.60p 172919
15/01/2024 83.50p 86.00p 82.00p 85.00p 55574
12/01/2024 81.00p 83.00p 81.00p 83.00p 93358
11/01/2024 84.50p 85.00p 80.25p 82.00p 316292
10/01/2024 87.00p 88.00p 83.10p 85.00p 83241
09/01/2024 89.00p 90.00p 86.00p 86.00p 212017
08/01/2024 92.00p 93.00p 88.83p 89.00p 67997
05/01/2024 93.00p 95.00p 90.00p 91.00p 91201
04/01/2024 93.00p 95.00p 91.00p 95.00p 117473
03/01/2024 93.00p 95.00p 91.00p 95.00p 113422
02/01/2024 87.50p 95.00p 86.00p 93.00p 410632
29/12/2023 82.00p 89.00p 82.00p 87.50p 135882
28/12/2023 82.00p 83.00p 81.00p 83.00p 208339
27/12/2023 82.00p 83.00p 81.00p 82.00p 219619
22/12/2023 82.00p 83.00p 81.00p 82.00p 176716
21/12/2023 82.00p 83.00p 81.00p 82.00p 75357
20/12/2023 82.00p 83.00p 81.00p 83.00p 206330
19/12/2023 81.50p 82.00p 81.00p 81.00p 96548
18/12/2023 82.00p 83.00p 81.00p 81.00p 526670
15/12/2023 82.50p 84.00p 81.00p 81.00p 940686
14/12/2023 82.00p 85.00p 81.00p 82.00p 946716
13/12/2023 81.50p 84.00p 81.00p 81.60p 894688
12/12/2023 81.50p 83.00p 80.00p 82.00p 1130739
11/12/2023 81.50p 83.40p 80.00p 82.00p 607484
08/12/2023 87.00p 88.40p 79.00p 81.40p 613964
07/12/2023 96.50p 98.00p 86.20p 86.80p 1810692
06/12/2023 107.50p 111.00p 107.00p 111.00p 98762
05/12/2023 106.50p 110.00p 104.00p 110.00p 165659
04/12/2023 105.50p 109.00p 105.50p 106.00p 99234
01/12/2023 105.50p 107.00p 104.00p 106.00p 387493
30/11/2023 104.50p 107.80p 104.50p 106.00p 223685
29/11/2023 104.00p 105.00p 104.00p 105.00p 254974
28/11/2023 104.00p 105.00p 103.00p 104.00p 89106
27/11/2023 104.00p 105.00p 103.56p 104.00p 52616
24/11/2023 103.00p 110.00p 102.00p 105.00p 422737
23/11/2023 102.50p 104.00p 101.00p 104.00p 52109
22/11/2023 102.50p 103.50p 101.00p 102.00p 160373
21/11/2023 103.00p 103.50p 102.00p 102.00p 171424
20/11/2023 103.00p 103.00p 102.00p 103.00p 230608
17/11/2023 105.50p 106.00p 102.00p 102.00p 102508
16/11/2023 105.50p 106.00p 105.00p 105.50p 89891
15/11/2023 101.00p 109.00p 101.00p 105.00p 383727
14/11/2023 102.50p 103.00p 98.57p 101.00p 204334
13/11/2023 104.00p 108.00p 102.00p 104.00p 90715
10/11/2023 106.00p 107.00p 103.00p 104.00p 65705
09/11/2023 109.00p 109.00p 105.00p 106.00p 162519
08/11/2023 109.50p 110.00p 108.00p 108.00p 117881
07/11/2023 117.50p 120.00p 108.00p 109.00p 288805
06/11/2023 119.00p 122.00p 113.25p 114.50p 274399
03/11/2023 111.50p 124.00p 111.50p 122.00p 588503
02/11/2023 104.00p 114.00p 103.00p 113.00p 195585
01/11/2023 101.50p 105.00p 101.00p 104.00p 150158
31/10/2023 99.00p 103.00p 98.00p 101.50p 322928
30/10/2023 99.00p 102.00p 98.00p 102.00p 115105
27/10/2023 91.00p 100.00p 90.00p 98.00p 1268752
26/10/2023 91.00p 92.00p 90.00p 91.00p 175553
25/10/2023 91.00p 92.00p 90.00p 91.00p 2137316
24/10/2023 91.00p 92.00p 90.00p 91.00p 443417
23/10/2023 92.00p 94.00p 90.00p 91.00p 367361
20/10/2023 92.00p 94.00p 90.00p 94.00p 111792
19/10/2023 92.00p 94.00p 90.00p 92.00p 74925
18/10/2023 89.00p 92.90p 88.00p 91.00p 144126
17/10/2023 89.00p 90.00p 88.10p 89.00p 134990
16/10/2023 89.00p 90.00p 88.00p 89.00p 127029
13/10/2023 87.00p 91.94p 82.00p 89.00p 320713
12/10/2023 81.50p 89.00p 80.00p 88.00p 178651
11/10/2023 81.50p 83.40p 81.00p 83.40p 142353
10/10/2023 79.00p 83.00p 77.50p 83.00p 686824
09/10/2023 84.00p 85.00p 76.00p 79.00p 682788
06/10/2023 88.50p 90.00p 82.00p 84.00p 210451
05/10/2023 88.50p 90.00p 87.00p 87.20p 127060
04/10/2023 89.00p 90.00p 87.00p 87.80p 336766
03/10/2023 95.00p 96.00p 85.54p 89.40p 1167792
02/10/2023 99.00p 100.00p 94.00p 95.00p 572751
29/09/2023 106.00p 108.00p 98.00p 98.40p 259010
28/09/2023 106.50p 106.50p 104.00p 104.00p 105981
27/09/2023 106.50p 108.00p 105.00p 105.00p 82645
26/09/2023 106.50p 108.00p 105.00p 105.00p 63189
25/09/2023 107.00p 108.00p 105.00p 106.00p 59081
22/09/2023 106.50p 108.78p 104.00p 107.00p 299539
21/09/2023 107.00p 108.50p 104.00p 107.00p 108833
20/09/2023 106.00p 108.50p 104.00p 108.50p 145237
19/09/2023 107.00p 108.00p 103.50p 108.00p 89781
18/09/2023 107.50p 110.00p 104.00p 104.00p 192543
15/09/2023 107.50p 110.00p 105.00p 107.50p 147418
14/09/2023 107.50p 107.50p 103.00p 106.00p 192878
13/09/2023 108.00p 110.00p 105.00p 108.00p 82001
12/09/2023 103.00p 110.00p 102.00p 106.00p 176512
11/09/2023 102.00p 106.00p 100.00p 106.00p 181120
08/09/2023 99.50p 105.00p 98.00p 102.50p 196957
07/09/2023 103.50p 105.00p 98.50p 100.00p 193228
06/09/2023 104.50p 108.00p 102.00p 102.00p 301734
05/09/2023 107.00p 108.00p 102.22p 103.50p 386143
04/09/2023 113.50p 115.00p 105.55p 107.00p 522846
01/09/2023 119.00p 122.00p 112.00p 114.00p 250167
31/08/2023 120.00p 122.00p 116.00p 119.00p 141781
30/08/2023 121.50p 124.00p 118.00p 118.00p 85331
29/08/2023 122.00p 124.00p 120.00p 120.00p 114870
25/08/2023 122.00p 124.00p 120.00p 122.00p 95282
24/08/2023 122.00p 124.00p 120.00p 122.50p 161662
23/08/2023 122.00p 124.00p 120.40p 121.00p 43766
22/08/2023 122.50p 124.00p 120.00p 123.00p 43039
21/08/2023 118.50p 124.00p 118.50p 122.00p 187434
18/08/2023 119.00p 120.00p 117.00p 120.00p 232993
17/08/2023 117.50p 119.90p 115.00p 119.00p 84387
16/08/2023 116.50p 117.50p 115.00p 117.00p 868716
15/08/2023 116.50p 118.00p 115.00p 118.00p 199841
14/08/2023 116.00p 120.00p 115.00p 117.00p 312476
11/08/2023 111.50p 117.00p 110.00p 116.00p 389816
10/08/2023 111.00p 115.50p 110.18p 111.00p 447020
09/08/2023 120.00p 121.00p 106.00p 111.00p 1672672
08/08/2023 123.00p 125.00p 119.00p 120.50p 1368966
07/08/2023 122.50p 125.00p 120.00p 123.00p 766995
04/08/2023 122.00p 124.00p 120.00p 122.00p 1071023
03/08/2023 124.50p 126.00p 120.00p 120.00p 205325
02/08/2023 128.50p 130.00p 123.00p 125.00p 284621
01/08/2023 134.50p 136.00p 127.00p 128.00p 367476
31/07/2023 135.50p 140.00p 133.00p 135.00p 89904
28/07/2023 135.50p 138.00p 134.20p 135.00p 100663
27/07/2023 136.50p 138.00p 132.00p 138.00p 153537
26/07/2023 131.50p 136.80p 130.00p 136.50p 100355
25/07/2023 130.00p 133.00p 128.00p 131.00p 139265
24/07/2023 128.50p 130.40p 127.00p 130.00p 259586
21/07/2023 128.50p 130.00p 127.00p 129.00p 66245
20/07/2023 132.50p 135.00p 127.00p 128.00p 237904
19/07/2023 132.50p 135.00p 130.00p 130.00p 269086
18/07/2023 132.50p 135.00p 130.00p 130.00p 118849
17/07/2023 135.00p 137.00p 130.20p 132.50p 73800
14/07/2023 137.00p 140.00p 133.25p 135.00p 123492
13/07/2023 138.00p 140.00p 134.52p 135.00p 338340
12/07/2023 139.50p 140.00p 135.00p 137.00p 93438
11/07/2023 139.50p 142.00p 137.35p 138.00p 68389
10/07/2023 138.50p 142.00p 137.21p 140.00p 48751
07/07/2023 142.50p 145.00p 137.50p 139.50p 465466
06/07/2023 145.00p 145.00p 140.00p 140.00p 67545
05/07/2023 145.00p 147.00p 142.10p 143.00p 69127
04/07/2023 147.50p 147.50p 143.25p 145.50p 107268
03/07/2023 148.00p 151.50p 146.00p 147.00p 262603
30/06/2023 150.00p 152.00p 146.00p 148.00p 59503
29/06/2023 152.00p 154.00p 148.00p 150.00p 83586
28/06/2023 152.00p 155.00p 150.28p 152.00p 121987
27/06/2023 153.50p 154.00p 150.00p 150.50p 57644
26/06/2023 153.50p 155.00p 152.00p 152.00p 179754
23/06/2023 149.00p 155.00p 148.00p 153.50p 197643
22/06/2023 149.00p 150.00p 148.00p 149.00p 16706
21/06/2023 155.00p 156.00p 148.00p 150.00p 276588
20/06/2023 155.00p 156.00p 154.00p 155.50p 279934
19/06/2023 152.00p 156.00p 151.00p 156.00p 207535
16/06/2023 150.00p 153.00p 148.00p 152.00p 126132
15/06/2023 147.50p 152.00p 146.00p 151.00p 181988
14/06/2023 140.50p 150.00p 140.00p 150.00p 309890
13/06/2023 134.50p 140.00p 134.02p 138.00p 94148
12/06/2023 131.00p 135.00p 131.00p 134.50p 166468
09/06/2023 129.00p 132.00p 128.71p 131.00p 146192
08/06/2023 133.50p 134.00p 128.00p 130.00p 268390
07/06/2023 129.50p 134.00p 128.00p 134.00p 222562
06/06/2023 131.50p 132.03p 128.50p 130.00p 133631
05/06/2023 133.50p 135.00p 129.00p 133.00p 244470
02/06/2023 133.50p 135.00p 132.06p 133.00p 116118
01/06/2023 130.50p 135.00p 130.00p 133.00p 548251
31/05/2023 135.00p 136.00p 124.53p 130.00p 694690
30/05/2023 140.50p 143.00p 134.00p 134.00p 140722
26/05/2023 141.50p 144.00p 138.00p 138.00p 118490
25/05/2023 141.00p 144.00p 138.00p 140.00p 116258
24/05/2023 144.00p 146.00p 137.00p 142.00p 152412
23/05/2023 144.00p 146.00p 142.00p 144.00p 75873
22/05/2023 145.00p 147.00p 142.00p 145.00p 146837
19/05/2023 146.00p 147.00p 143.00p 145.00p 173571
18/05/2023 145.50p 148.00p 145.00p 147.00p 74512
17/05/2023 146.50p 147.65p 142.00p 146.00p 245399
16/05/2023 149.00p 151.00p 145.00p 146.00p 225681
15/05/2023 149.50p 151.00p 147.00p 149.50p 126325
12/05/2023 149.50p 151.00p 148.00p 150.00p 412562
11/05/2023 172.50p 172.50p 137.00p 150.00p 3096376
10/05/2023 176.00p 180.00p 172.00p 175.00p 41083
09/05/2023 176.00p 180.00p 170.00p 176.00p 136631
05/05/2023 176.00p 180.00p 175.50p 176.00p 105642
04/05/2023 174.00p 178.00p 172.00p 175.00p 92135
03/05/2023 176.00p 178.00p 172.00p 175.00p 214224

*Close Price adjusted for both dividends and splits