SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2023 174.00p 177.92p 172.00p 176.00p 171527
28/04/2023 176.50p 178.00p 172.00p 176.00p 147825
27/04/2023 172.50p 180.00p 171.55p 178.50p 95587
26/04/2023 172.50p 175.00p 170.00p 172.50p 694586
25/04/2023 166.00p 174.00p 166.00p 174.00p 234010
24/04/2023 163.50p 168.00p 162.55p 168.00p 687472
21/04/2023 165.50p 166.00p 162.00p 163.50p 304576
20/04/2023 167.00p 170.00p 165.00p 166.00p 369338
19/04/2023 169.00p 169.00p 167.00p 168.50p 402015
18/04/2023 171.50p 172.00p 168.00p 168.00p 135571
17/04/2023 172.50p 174.20p 170.00p 172.00p 112692
14/04/2023 166.50p 175.00p 166.50p 172.50p 317477
13/04/2023 161.50p 170.00p 161.50p 167.00p 327976
12/04/2023 163.00p 163.00p 160.00p 163.00p 209475
11/04/2023 165.50p 169.00p 161.00p 165.00p 226247
06/04/2023 172.00p 174.00p 164.30p 165.00p 172888
05/04/2023 172.00p 185.00p 170.00p 172.00p 113568
04/04/2023 174.50p 176.00p 172.00p 173.00p 42993
03/04/2023 175.50p 177.00p 174.00p 174.00p 316028
31/03/2023 175.50p 177.00p 174.00p 175.50p 90145
30/03/2023 175.50p 177.00p 174.00p 175.50p 174628
29/03/2023 173.50p 176.00p 172.00p 175.50p 48357
28/03/2023 177.00p 178.00p 172.55p 173.50p 171206
27/03/2023 178.50p 180.00p 175.00p 178.00p 82376
24/03/2023 180.00p 183.00p 178.50p 178.50p 83507
23/03/2023 180.00p 182.00p 178.00p 179.00p 205687
22/03/2023 177.00p 184.00p 177.00p 180.00p 147202
21/03/2023 169.50p 180.00p 167.00p 180.00p 175796
20/03/2023 168.50p 171.00p 166.00p 168.50p 66283
17/03/2023 170.00p 173.00p 168.56p 169.50p 1159427
16/03/2023 172.50p 173.00p 167.00p 168.50p 65736
15/03/2023 172.50p 174.00p 168.00p 172.00p 502758
14/03/2023 172.50p 175.00p 170.00p 173.00p 159104
13/03/2023 174.50p 177.00p 168.00p 170.00p 965115
10/03/2023 172.50p 177.00p 166.03p 175.00p 354131
09/03/2023 178.50p 181.00p 172.50p 174.00p 102603
08/03/2023 186.50p 186.71p 178.20p 180.00p 136783
07/03/2023 187.50p 189.00p 184.45p 187.00p 84219
06/03/2023 186.50p 189.00p 186.50p 189.00p 205742
03/03/2023 187.00p 187.70p 186.00p 187.00p 76344
02/03/2023 187.50p 189.00p 185.00p 187.00p 682922
01/03/2023 186.00p 189.00p 183.00p 186.00p 99407
28/02/2023 196.00p 197.00p 185.00p 186.00p 294972
27/02/2023 199.00p 200.00p 194.50p 196.00p 179941
24/02/2023 201.00p 202.00p 197.00p 199.00p 194890
23/02/2023 198.00p 203.90p 197.00p 200.00p 295801
22/02/2023 197.50p 199.00p 195.45p 198.00p 152561
21/02/2023 200.00p 202.00p 196.65p 198.00p 239200
20/02/2023 198.50p 203.00p 197.00p 199.50p 139424
17/02/2023 196.00p 204.00p 195.25p 199.00p 266590
16/02/2023 194.50p 198.00p 192.00p 196.00p 440475
15/02/2023 189.00p 196.00p 187.61p 194.00p 502313
14/02/2023 186.00p 192.00p 185.00p 190.00p 132659
13/02/2023 189.50p 192.00p 182.00p 188.00p 111736
10/02/2023 186.00p 191.00p 184.00p 190.50p 315757
09/02/2023 183.00p 188.00p 182.00p 188.00p 799702
08/02/2023 177.50p 184.00p 176.71p 184.00p 233681
07/02/2023 178.00p 185.00p 177.52p 179.00p 174287
06/02/2023 178.50p 180.00p 176.00p 178.00p 185859
03/02/2023 176.00p 180.00p 176.00p 178.00p 1401940
02/02/2023 181.50p 183.00p 175.00p 178.00p 980512
01/02/2023 182.50p 185.00p 181.19p 181.50p 224812
31/01/2023 183.00p 190.00p 182.00p 182.00p 427785
30/01/2023 173.00p 184.87p 172.00p 182.50p 712740
27/01/2023 167.50p 180.00p 165.00p 175.00p 426007
26/01/2023 167.50p 172.00p 165.00p 165.50p 1690189
25/01/2023 155.00p 170.00p 155.00p 167.50p 2608582
24/01/2023 151.00p 155.00p 150.00p 153.00p 25996
23/01/2023 152.50p 155.00p 148.00p 152.00p 250348
20/01/2023 155.00p 156.00p 151.00p 152.50p 97266
19/01/2023 157.00p 157.50p 152.00p 155.00p 120390
18/01/2023 163.00p 166.00p 156.00p 158.00p 1080413
17/01/2023 161.50p 166.00p 159.38p 163.00p 188704
16/01/2023 160.00p 164.00p 158.77p 163.00p 26148
13/01/2023 159.50p 162.00p 157.00p 160.00p 90106
12/01/2023 159.00p 162.00p 156.00p 158.00p 56374
11/01/2023 161.00p 162.00p 156.00p 159.00p 608997
10/01/2023 167.00p 168.88p 159.00p 160.00p 366747
09/01/2023 165.00p 170.00p 164.20p 167.00p 152874
06/01/2023 158.50p 166.55p 158.50p 164.00p 124554
05/01/2023 158.50p 162.00p 155.00p 158.50p 285298
04/01/2023 155.00p 160.00p 155.00p 157.50p 2703342
03/01/2023 151.00p 155.50p 150.93p 155.50p 88714
30/12/2022 150.50p 152.00p 149.50p 151.00p 9215
29/12/2022 151.00p 152.00p 148.00p 150.50p 47318
28/12/2022 149.00p 153.00p 147.50p 152.00p 81969
23/12/2022 149.00p 152.00p 147.86p 150.00p 37408
22/12/2022 148.50p 152.00p 146.00p 149.00p 764115
21/12/2022 151.50p 156.50p 147.00p 151.50p 52326
20/12/2022 156.50p 159.00p 148.00p 153.00p 114549
19/12/2022 156.50p 160.00p 154.10p 159.00p 19920
16/12/2022 156.50p 160.00p 155.00p 156.50p 173125
15/12/2022 156.50p 160.00p 155.00p 155.00p 179428
14/12/2022 155.50p 158.00p 154.55p 156.50p 122218
13/12/2022 155.50p 159.00p 148.55p 159.00p 334935
12/12/2022 154.00p 158.00p 153.00p 155.00p 112131
09/12/2022 155.50p 157.00p 153.20p 155.00p 222179
08/12/2022 157.00p 160.00p 148.00p 154.00p 549187
07/12/2022 171.00p 171.00p 153.65p 156.00p 1162728
06/12/2022 170.00p 174.00p 168.00p 173.00p 165743
05/12/2022 169.50p 171.00p 166.00p 170.00p 97587
02/12/2022 167.50p 171.00p 166.50p 170.00p 61442
01/12/2022 171.00p 173.00p 164.10p 168.00p 97234
30/11/2022 172.00p 174.00p 169.40p 171.00p 215153
29/11/2022 170.00p 174.00p 169.85p 172.00p 126426
28/11/2022 168.50p 172.00p 167.00p 172.00p 81802
25/11/2022 168.50p 172.00p 167.00p 170.00p 82433
24/11/2022 162.00p 169.00p 161.00p 169.00p 200582
23/11/2022 160.50p 163.00p 160.00p 162.00p 48470
22/11/2022 159.50p 161.50p 159.00p 161.50p 49079
21/11/2022 160.00p 161.00p 159.31p 159.50p 45802
18/11/2022 159.75p 161.00p 159.50p 160.50p 94386
17/11/2022 159.75p 160.50p 159.00p 160.50p 61377
16/11/2022 161.00p 161.00p 158.26p 159.75p 156995
15/11/2022 159.00p 162.00p 157.26p 160.00p 169834
14/11/2022 163.00p 164.00p 158.00p 160.00p 158523
11/11/2022 162.00p 166.00p 162.00p 163.00p 182019
10/11/2022 162.50p 164.00p 158.00p 162.50p 198915
09/11/2022 162.50p 164.00p 161.00p 162.50p 28128
08/11/2022 161.50p 163.50p 160.10p 163.00p 157824
07/11/2022 161.00p 163.00p 159.00p 161.50p 153291
04/11/2022 161.00p 163.00p 159.00p 162.50p 270638
03/11/2022 161.00p 164.00p 159.33p 161.00p 549465
02/11/2022 160.00p 163.00p 158.00p 162.00p 268869
01/11/2022 158.00p 162.00p 157.04p 160.00p 283519
31/10/2022 159.00p 160.00p 157.00p 159.00p 207315
28/10/2022 162.50p 165.00p 155.00p 160.00p 963910
27/10/2022 177.00p 180.00p 162.25p 164.00p 2400289
26/10/2022 177.50p 180.00p 174.00p 180.00p 47963
25/10/2022 180.00p 182.00p 176.00p 179.00p 251095
24/10/2022 174.50p 182.00p 172.00p 182.00p 497280
21/10/2022 171.00p 175.00p 170.00p 171.50p 120930
20/10/2022 169.50p 172.00p 169.00p 171.00p 52478
19/10/2022 167.50p 171.00p 165.00p 169.50p 130018
18/10/2022 166.00p 168.60p 165.81p 167.50p 52402
17/10/2022 166.00p 167.00p 165.00p 166.00p 36087
14/10/2022 165.00p 167.50p 164.10p 167.50p 109974
13/10/2022 169.00p 169.00p 163.00p 167.00p 58979
12/10/2022 173.50p 173.90p 168.00p 169.50p 105470
11/10/2022 173.50p 175.00p 172.00p 174.00p 97353
10/10/2022 167.50p 174.75p 167.00p 173.50p 98385
07/10/2022 168.50p 172.00p 165.00p 168.50p 32701
06/10/2022 169.50p 170.00p 167.00p 169.50p 45505
05/10/2022 171.00p 172.00p 168.00p 169.50p 111706
04/10/2022 163.50p 172.00p 163.50p 172.00p 114851
03/10/2022 161.50p 165.00p 159.00p 165.00p 55675
30/09/2022 159.00p 165.00p 157.00p 163.00p 80024
29/09/2022 164.50p 167.00p 155.00p 159.00p 244606
28/09/2022 166.00p 168.00p 162.00p 164.00p 248842
27/09/2022 163.50p 168.90p 161.00p 167.00p 1151467
26/09/2022 163.50p 167.00p 160.00p 164.00p 197889
23/09/2022 162.50p 166.00p 162.50p 166.00p 50805
22/09/2022 162.00p 165.00p 160.00p 165.00p 58197
21/09/2022 164.00p 164.00p 160.00p 162.00p 151282
20/09/2022 167.50p 170.00p 162.00p 162.00p 59683
19/09/2022 166.50p 170.00p 164.00p 165.00p 57664
16/09/2022 166.50p 170.00p 164.00p 165.00p 57664
15/09/2022 162.50p 174.45p 162.00p 168.00p 163219
14/09/2022 162.50p 165.00p 160.00p 161.00p 53238
13/09/2022 162.50p 165.50p 160.00p 162.50p 134133
12/09/2022 160.50p 165.00p 159.25p 161.00p 99689
09/09/2022 160.50p 163.00p 157.00p 161.00p 59996
08/09/2022 162.50p 165.00p 160.36p 161.00p 65920
07/09/2022 159.50p 165.00p 157.00p 162.50p 42314
06/09/2022 159.50p 161.90p 157.00p 159.50p 30203
05/09/2022 159.50p 166.00p 157.00p 160.00p 45907
02/09/2022 158.00p 165.00p 156.00p 164.00p 77478
01/09/2022 158.00p 161.50p 155.00p 160.00p 187653
31/08/2022 156.50p 160.00p 152.30p 156.00p 167234
30/08/2022 159.00p 161.00p 155.00p 156.00p 124687
29/08/2022 161.50p 162.50p 155.22p 157.50p 298568
26/08/2022 161.50p 162.50p 155.22p 157.50p 298568
25/08/2022 166.50p 166.50p 159.44p 161.00p 294250
24/08/2022 168.50p 169.50p 166.00p 166.50p 125150
23/08/2022 171.00p 172.00p 165.00p 167.00p 124864
22/08/2022 172.50p 173.80p 165.25p 169.00p 98740
19/08/2022 174.50p 174.50p 167.00p 172.50p 131830
18/08/2022 179.50p 182.00p 171.00p 173.00p 386345
17/08/2022 185.50p 191.00p 177.22p 180.00p 197604
16/08/2022 185.50p 189.00p 183.00p 186.00p 114950
15/08/2022 185.50p 191.50p 183.00p 185.50p 37960
12/08/2022 185.50p 188.00p 183.00p 185.50p 67947
11/08/2022 187.00p 190.00p 186.00p 188.00p 120676
10/08/2022 187.50p 192.50p 183.00p 187.00p 257726
09/08/2022 173.50p 190.00p 173.50p 188.50p 527480
08/08/2022 162.00p 173.00p 161.25p 173.00p 264720
05/08/2022 162.50p 163.00p 161.00p 161.00p 75100
04/08/2022 163.50p 165.00p 162.00p 163.50p 150680
03/08/2022 163.50p 165.00p 162.00p 164.00p 159727
02/08/2022 167.50p 170.00p 161.00p 164.00p 168756
01/08/2022 171.00p 173.81p 164.50p 166.00p 491144
29/07/2022 157.50p 170.00p 157.50p 166.50p 525949
28/07/2022 152.00p 159.00p 151.00p 159.00p 644667
27/07/2022 152.50p 155.00p 150.00p 152.00p 1206311
26/07/2022 154.00p 155.00p 150.50p 152.50p 140897
25/07/2022 155.50p 160.00p 153.10p 154.00p 142673
22/07/2022 156.00p 159.00p 153.00p 156.00p 494034
21/07/2022 162.00p 168.00p 153.30p 156.00p 1275535
20/07/2022 147.00p 150.00p 146.40p 148.50p 498222
19/07/2022 148.00p 149.00p 145.00p 147.00p 191478

*Close Price adjusted for both dividends and splits