SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/10/2021 176.00p 180.00p 172.00p 174.00p 156594
07/10/2021 175.00p 180.00p 172.05p 176.00p 140119
06/10/2021 176.50p 178.00p 172.00p 175.00p 212292
05/10/2021 178.00p 181.00p 173.60p 178.50p 80686
04/10/2021 177.00p 181.00p 174.50p 178.50p 279781
01/10/2021 184.50p 188.00p 172.00p 176.50p 419781
30/09/2021 184.00p 189.75p 183.00p 184.50p 102392
29/09/2021 185.50p 187.00p 181.00p 183.00p 153997
28/09/2021 200.00p 200.00p 181.00p 183.50p 333207
27/09/2021 206.50p 209.00p 199.00p 199.00p 245232
24/09/2021 207.50p 209.00p 206.00p 207.50p 224520
23/09/2021 200.00p 209.70p 200.00p 207.50p 180115
22/09/2021 203.50p 205.00p 195.22p 200.00p 1009259
21/09/2021 202.00p 205.00p 200.00p 204.00p 476011
20/09/2021 203.50p 206.00p 198.00p 202.00p 730144
17/09/2021 204.50p 205.80p 202.00p 204.00p 90737
16/09/2021 206.00p 208.00p 202.00p 204.50p 210342
15/09/2021 201.00p 208.00p 200.00p 205.00p 187557
14/09/2021 201.00p 203.00p 199.00p 203.00p 1075285
13/09/2021 199.50p 204.00p 197.00p 200.00p 334494
10/09/2021 197.50p 200.00p 196.00p 200.00p 84868
09/09/2021 191.00p 199.00p 190.50p 199.00p 406409
08/09/2021 191.00p 192.00p 190.00p 191.00p 513541
07/09/2021 190.50p 191.90p 189.00p 191.00p 193190
06/09/2021 188.00p 190.00p 187.00p 190.00p 135107
03/09/2021 188.00p 190.00p 187.20p 188.00p 724457
02/09/2021 188.50p 190.00p 185.00p 189.00p 267020
01/09/2021 189.00p 191.00p 185.00p 189.00p 131352
31/08/2021 186.50p 194.50p 185.00p 189.00p 209436
27/08/2021 182.50p 192.00p 180.00p 190.00p 295595
26/08/2021 177.00p 185.00p 177.00p 182.50p 238954
25/08/2021 167.00p 178.80p 167.00p 177.00p 714566
24/08/2021 164.00p 169.00p 142.83p 169.00p 1853484
23/08/2021 172.50p 175.00p 163.10p 164.00p 571439
20/08/2021 168.50p 175.00p 167.00p 172.50p 157490
19/08/2021 173.00p 176.00p 166.05p 169.00p 444298
18/08/2021 178.00p 180.00p 170.30p 176.00p 163753
17/08/2021 183.50p 186.25p 176.00p 179.00p 191269
16/08/2021 188.00p 193.00p 180.00p 186.00p 207796
13/08/2021 189.00p 192.00p 185.00p 192.00p 125140
12/08/2021 191.50p 193.00p 186.00p 191.00p 74099
11/08/2021 192.50p 195.50p 187.89p 189.00p 88363
10/08/2021 189.00p 194.00p 188.20p 192.50p 75989
09/08/2021 186.50p 195.00p 185.00p 190.00p 158478
06/08/2021 195.50p 198.00p 185.50p 186.00p 110751
05/08/2021 195.50p 198.00p 193.00p 195.50p 41816
04/08/2021 200.50p 203.00p 193.00p 195.00p 184120
03/08/2021 200.50p 203.00p 198.01p 203.00p 56526
02/08/2021 199.50p 204.00p 196.00p 203.00p 95971
30/07/2021 199.50p 203.00p 196.00p 200.00p 97192
29/07/2021 193.50p 203.00p 193.00p 200.00p 163917
28/07/2021 190.50p 196.50p 190.50p 193.50p 54347
27/07/2021 192.50p 195.00p 188.00p 195.00p 64664
26/07/2021 187.50p 195.00p 186.00p 192.50p 410355
23/07/2021 188.00p 190.00p 186.00p 187.50p 123541
22/07/2021 189.00p 192.00p 186.00p 188.00p 915713
21/07/2021 181.50p 190.00p 181.00p 190.00p 475875
20/07/2021 176.50p 185.00p 170.50p 183.00p 715093
19/07/2021 179.50p 180.00p 166.00p 173.50p 511291
16/07/2021 179.00p 183.00p 175.00p 179.50p 553075
15/07/2021 182.50p 184.00p 176.00p 179.00p 273708
14/07/2021 184.50p 187.00p 181.10p 183.00p 189170
13/07/2021 194.00p 195.00p 182.10p 185.00p 564605
12/07/2021 191.50p 195.00p 186.00p 194.00p 187898
09/07/2021 195.00p 196.00p 188.00p 190.00p 102661
08/07/2021 195.50p 203.00p 193.00p 193.00p 59894
07/07/2021 196.50p 198.00p 194.00p 195.00p 85369
06/07/2021 202.00p 204.00p 195.00p 196.50p 106644
05/07/2021 196.00p 205.00p 196.00p 201.00p 174710
02/07/2021 199.00p 200.00p 191.11p 196.00p 349179
01/07/2021 206.50p 206.50p 197.61p 199.00p 119595
30/06/2021 213.00p 214.00p 205.00p 205.00p 55745
29/06/2021 213.00p 218.00p 211.00p 214.00p 1086754
28/06/2021 207.50p 215.00p 207.50p 213.00p 99099
25/06/2021 205.50p 210.00p 205.40p 208.00p 62345
24/06/2021 203.50p 206.00p 202.00p 204.00p 30344
23/06/2021 201.50p 205.00p 200.00p 203.50p 51243
22/06/2021 199.00p 202.90p 199.00p 201.50p 23760
21/06/2021 206.00p 208.00p 195.00p 199.00p 200086
18/06/2021 208.00p 210.00p 202.50p 206.00p 151002
17/06/2021 209.50p 211.00p 205.28p 208.00p 66445
16/06/2021 214.50p 215.10p 210.00p 211.00p 266001
15/06/2021 212.00p 220.00p 210.00p 215.00p 402980
14/06/2021 206.50p 214.00p 204.00p 214.00p 124160
11/06/2021 203.50p 207.85p 202.00p 204.00p 79897
10/06/2021 200.00p 206.13p 198.00p 204.00p 169044
09/06/2021 204.50p 206.00p 196.00p 198.00p 514743
08/06/2021 200.50p 210.00p 199.45p 205.00p 774573
07/06/2021 191.50p 202.00p 191.00p 202.00p 506396
04/06/2021 187.50p 191.90p 184.50p 190.00p 284257
03/06/2021 188.00p 192.00p 185.20p 187.50p 81168
02/06/2021 189.00p 191.00p 186.00p 188.00p 274544
01/06/2021 190.50p 192.00p 186.00p 188.50p 193072
31/05/2021 188.50p 190.00p 184.20p 190.00p 377319
28/05/2021 188.50p 190.00p 184.20p 190.00p 377319
27/05/2021 183.50p 191.25p 183.50p 190.00p 1636249
26/05/2021 186.00p 190.00p 172.06p 185.50p 4561234
25/05/2021 168.00p 183.00p 167.00p 180.00p 300001
24/05/2021 169.50p 172.00p 167.00p 169.00p 187035
21/05/2021 172.00p 177.00p 167.50p 169.50p 85316
20/05/2021 166.50p 175.00p 166.00p 173.50p 153900
19/05/2021 167.75p 168.00p 165.00p 167.00p 28600
18/05/2021 167.50p 169.50p 166.50p 167.75p 222961
17/05/2021 171.00p 172.00p 165.50p 170.00p 73211
14/05/2021 171.00p 172.00p 170.30p 171.00p 25135
13/05/2021 174.50p 177.00p 163.36p 171.00p 312264
12/05/2021 162.50p 176.00p 162.00p 176.00p 334044
11/05/2021 168.50p 169.40p 160.00p 162.00p 516296
10/05/2021 174.50p 177.00p 167.00p 167.00p 230764
07/05/2021 172.00p 178.50p 170.00p 175.00p 409037
06/05/2021 174.50p 175.00p 170.00p 170.00p 177776
05/05/2021 178.00p 180.00p 172.00p 173.00p 172863
04/05/2021 179.00p 183.00p 175.74p 179.00p 152270
03/05/2021 180.00p 180.00p 177.72p 179.00p 75276
30/04/2021 180.00p 180.00p 177.72p 179.00p 75276
29/04/2021 179.50p 183.00p 175.00p 180.00p 229323
28/04/2021 182.50p 182.50p 177.00p 179.00p 92187
27/04/2021 183.50p 185.00p 179.16p 182.00p 209505
26/04/2021 183.50p 186.00p 180.00p 186.00p 119820
23/04/2021 181.50p 186.00p 180.00p 183.00p 92919
22/04/2021 174.50p 182.94p 173.00p 182.00p 132023
21/04/2021 177.00p 178.00p 173.00p 173.00p 267557
20/04/2021 185.50p 185.50p 170.00p 176.00p 452471
19/04/2021 187.50p 190.00p 183.00p 185.50p 118661
16/04/2021 187.00p 193.00p 185.00p 187.00p 97868
15/04/2021 186.50p 190.00p 185.20p 189.00p 227942
14/04/2021 194.50p 197.00p 182.15p 186.50p 198313
13/04/2021 190.00p 195.00p 188.10p 192.50p 340975
12/04/2021 185.50p 192.00p 185.50p 190.00p 243741
09/04/2021 184.00p 187.00p 182.90p 185.50p 285144
08/04/2021 184.50p 190.00p 182.00p 182.00p 361798
07/04/2021 182.00p 187.90p 179.00p 183.50p 372505
06/04/2021 176.50p 183.80p 175.00p 181.00p 406368
01/04/2021 176.50p 178.50p 175.00p 178.00p 147576
31/03/2021 176.50p 178.00p 175.00p 177.00p 59535
30/03/2021 174.50p 178.50p 174.10p 178.50p 128103
29/03/2021 175.50p 177.00p 170.00p 174.50p 126387
26/03/2021 176.50p 178.00p 175.00p 175.00p 73799
25/03/2021 178.50p 180.00p 172.00p 176.50p 209840
24/03/2021 174.00p 180.90p 172.97p 177.50p 253386
23/03/2021 175.00p 177.00p 173.00p 174.00p 110729
22/03/2021 173.50p 177.00p 172.00p 177.00p 106530
19/03/2021 175.00p 176.00p 171.00p 174.00p 103540
18/03/2021 177.50p 179.00p 174.00p 175.00p 101732
17/03/2021 177.50p 179.00p 176.06p 178.00p 97763
16/03/2021 181.00p 181.00p 175.00p 180.00p 126392
15/03/2021 180.50p 183.50p 178.00p 181.00p 289026
12/03/2021 181.50p 185.00p 178.00p 180.00p 174064
11/03/2021 173.00p 185.00p 173.00p 182.00p 578784
10/03/2021 158.00p 173.17p 155.00p 172.00p 465862
09/03/2021 158.50p 162.00p 156.10p 160.00p 119120
08/03/2021 165.50p 168.00p 156.00p 160.00p 367990
05/03/2021 172.00p 174.00p 162.25p 164.00p 256712
04/03/2021 172.00p 174.00p 170.00p 172.00p 103949
03/03/2021 168.00p 175.00p 166.00p 174.00p 230907
02/03/2021 171.00p 177.00p 165.50p 168.00p 190862
01/03/2021 176.50p 178.00p 164.10p 172.00p 909965
26/02/2021 182.50p 184.00p 174.10p 180.00p 232330
25/02/2021 175.50p 187.00p 175.50p 183.00p 396984
24/02/2021 165.00p 179.14p 163.00p 179.00p 269529
23/02/2021 165.00p 172.00p 163.00p 165.00p 217229
22/02/2021 168.00p 172.00p 163.00p 164.00p 238208
19/02/2021 168.50p 174.50p 164.00p 170.00p 214685
18/02/2021 165.50p 170.37p 163.00p 169.00p 224636
17/02/2021 167.50p 168.00p 164.00p 166.00p 220507
16/02/2021 163.00p 172.00p 162.00p 170.00p 821452
15/02/2021 159.00p 164.00p 158.00p 163.00p 299948
12/02/2021 158.50p 160.00p 157.00p 159.00p 258640
11/02/2021 158.50p 162.88p 157.00p 158.00p 744157
10/02/2021 127.75p 160.00p 122.00p 160.00p 1582463
09/02/2021 121.50p 122.20p 120.50p 120.50p 163153
08/02/2021 119.00p 123.00p 119.00p 121.50p 1493140
05/02/2021 117.50p 120.10p 117.50p 119.00p 99940
04/02/2021 115.50p 118.23p 115.50p 118.00p 600974
03/02/2021 116.00p 118.00p 115.50p 117.00p 92721
02/02/2021 114.75p 118.00p 113.49p 116.00p 184765
01/02/2021 113.25p 116.00p 112.00p 114.00p 56428
29/01/2021 113.00p 115.61p 111.50p 114.50p 119393
28/01/2021 117.00p 120.00p 110.00p 117.00p 227202
27/01/2021 116.00p 119.00p 115.00p 117.00p 157839
26/01/2021 119.00p 119.00p 114.00p 116.00p 146395
25/01/2021 113.00p 120.00p 113.00p 116.00p 1060189
22/01/2021 118.50p 119.00p 106.50p 112.00p 616664
21/01/2021 118.50p 120.00p 117.35p 118.50p 104177
20/01/2021 119.50p 124.00p 116.78p 118.50p 217248
19/01/2021 120.50p 121.00p 118.22p 121.00p 313302
18/01/2021 121.50p 122.00p 118.24p 120.50p 96764
15/01/2021 121.50p 128.00p 120.50p 121.50p 192154
14/01/2021 121.50p 123.00p 119.92p 121.50p 217125
13/01/2021 121.50p 125.00p 120.00p 120.00p 221257
12/01/2021 124.50p 126.00p 120.00p 121.00p 279422
11/01/2021 129.00p 130.00p 123.20p 125.00p 408081
08/01/2021 127.50p 130.00p 125.00p 130.00p 352986
07/01/2021 122.50p 129.00p 122.05p 126.00p 397376
06/01/2021 120.75p 124.00p 119.55p 123.00p 162343
05/01/2021 121.50p 123.50p 119.00p 122.00p 254644
04/01/2021 119.50p 127.00p 118.75p 123.00p 580809
01/01/2021 118.50p 121.00p 116.00p 119.50p 85728
31/12/2020 118.50p 121.00p 116.00p 119.50p 85728
30/12/2020 122.00p 123.60p 117.25p 118.50p 178277

*Close Price adjusted for both dividends and splits