SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/06/2019 51.70p 52.20p 51.00p 51.70p 144290
13/06/2019 52.80p 53.52p 52.00p 52.20p 163068
12/06/2019 52.50p 53.50p 52.25p 52.80p 136527
11/06/2019 53.00p 53.14p 52.15p 52.50p 101070
10/06/2019 54.20p 55.00p 52.50p 53.00p 422557
07/06/2019 53.00p 54.50p 52.46p 54.20p 315735
06/06/2019 53.00p 54.00p 52.00p 53.00p 168116
05/06/2019 51.40p 54.00p 50.05p 53.00p 256116
04/06/2019 53.20p 53.20p 51.00p 51.40p 151760
03/06/2019 53.60p 54.00p 52.64p 53.20p 92733
31/05/2019 53.50p 53.90p 53.00p 53.60p 123691
30/05/2019 51.50p 54.75p 50.80p 53.40p 487628
29/05/2019 52.30p 52.50p 51.00p 51.50p 197649
28/05/2019 52.80p 53.25p 51.82p 52.30p 167095
24/05/2019 54.20p 54.20p 51.00p 52.80p 200604
23/05/2019 55.40p 55.40p 54.00p 54.20p 68241
22/05/2019 55.40p 55.40p 54.92p 55.40p 60509
21/05/2019 55.70p 55.70p 54.16p 55.40p 148548
20/05/2019 57.00p 57.70p 54.00p 55.70p 255682
17/05/2019 55.50p 58.00p 55.50p 57.60p 1071452
16/05/2019 54.70p 56.00p 54.70p 55.50p 610140
15/05/2019 60.50p 60.50p 53.55p 54.70p 1190517
14/05/2019 58.10p 58.30p 57.50p 57.50p 16965
13/05/2019 58.50p 58.88p 57.30p 58.10p 220055
10/05/2019 58.50p 58.75p 58.06p 58.50p 79088
09/05/2019 58.50p 59.96p 58.00p 58.50p 200744
08/05/2019 59.50p 59.60p 57.05p 58.50p 194750
07/05/2019 59.60p 61.50p 59.10p 59.50p 454706
03/05/2019 57.50p 60.18p 57.22p 59.60p 327657
02/05/2019 57.00p 58.00p 56.00p 57.50p 376040
01/05/2019 54.50p 57.90p 54.50p 57.00p 416184
30/04/2019 53.00p 55.25p 52.70p 54.50p 248690
29/04/2019 53.50p 54.00p 52.20p 53.00p 180005
26/04/2019 52.50p 53.99p 52.30p 53.50p 124133
25/04/2019 54.50p 54.70p 53.00p 54.00p 247478
24/04/2019 55.50p 55.85p 54.00p 54.50p 347051
23/04/2019 51.50p 56.00p 51.00p 55.50p 416099
18/04/2019 52.80p 52.80p 51.40p 51.50p 71508
17/04/2019 52.80p 53.25p 52.00p 52.80p 274854
16/04/2019 52.50p 54.70p 51.00p 52.80p 356305
15/04/2019 48.50p 53.90p 48.50p 52.50p 513065
12/04/2019 49.50p 49.50p 47.50p 48.50p 405778
11/04/2019 49.50p 49.80p 49.00p 49.50p 58203
10/04/2019 49.50p 49.80p 49.00p 49.50p 144905
09/04/2019 50.50p 50.85p 49.00p 49.50p 221821
08/04/2019 52.30p 54.10p 50.00p 50.50p 291862
05/04/2019 47.00p 52.90p 47.00p 52.30p 612017
04/04/2019 48.00p 48.00p 46.60p 46.75p 144802
03/04/2019 46.50p 48.63p 46.10p 48.00p 379741
02/04/2019 46.50p 46.90p 46.10p 46.50p 34319
01/04/2019 47.00p 48.00p 46.00p 46.50p 207239
29/03/2019 45.25p 48.00p 45.25p 47.00p 144992
28/03/2019 45.00p 46.25p 44.60p 45.25p 51071
27/03/2019 45.25p 46.80p 44.35p 45.00p 464445
26/03/2019 48.50p 48.50p 44.05p 45.25p 447034
25/03/2019 48.50p 48.75p 47.00p 48.50p 142683
22/03/2019 48.00p 51.71p 47.50p 48.50p 860136
21/03/2019 49.00p 49.92p 47.32p 48.00p 107826
20/03/2019 49.50p 50.00p 49.00p 49.00p 220777
19/03/2019 49.50p 51.00p 47.10p 49.50p 438120
18/03/2019 46.50p 50.00p 46.50p 49.50p 688636
15/03/2019 43.50p 48.00p 43.30p 46.50p 688500
14/03/2019 42.50p 44.00p 42.00p 43.50p 127903
13/03/2019 42.50p 43.00p 42.25p 42.50p 66401
12/03/2019 42.75p 43.25p 42.00p 42.50p 286946
11/03/2019 42.50p 44.00p 42.15p 43.25p 497797
08/03/2019 42.00p 42.10p 41.50p 42.00p 62304
07/03/2019 41.75p 42.50p 41.75p 41.75p 596745
06/03/2019 42.25p 42.28p 41.65p 41.75p 71858
05/03/2019 42.50p 42.50p 41.70p 42.25p 110135
04/03/2019 41.50p 42.85p 41.50p 42.25p 57344
01/03/2019 42.25p 42.45p 41.25p 41.50p 64285
28/02/2019 42.25p 42.50p 42.00p 42.25p 117076
27/02/2019 41.00p 43.00p 41.00p 42.25p 686813
26/02/2019 41.00p 42.50p 41.00p 41.00p 121150
25/02/2019 41.00p 42.00p 40.55p 41.00p 94527
22/02/2019 41.25p 41.70p 40.50p 41.00p 91368
21/02/2019 41.25p 41.45p 41.05p 41.25p 76310
20/02/2019 41.75p 42.00p 41.00p 41.25p 224449
19/02/2019 40.75p 42.00p 40.65p 41.75p 376475
18/02/2019 38.50p 41.90p 38.50p 40.75p 570592
15/02/2019 39.50p 40.00p 38.45p 38.50p 146060
14/02/2019 39.50p 40.00p 39.00p 39.50p 160084
13/02/2019 36.50p 40.00p 36.00p 39.50p 1179514
12/02/2019 36.75p 36.75p 36.65p 36.75p 33339
11/02/2019 36.75p 36.97p 36.50p 36.75p 110301
08/02/2019 36.75p 36.97p 35.50p 36.75p 155271
07/02/2019 36.75p 36.75p 36.50p 36.75p 568841
06/02/2019 37.25p 37.25p 36.50p 36.75p 52987
05/02/2019 37.00p 37.70p 35.65p 37.25p 83951
04/02/2019 35.50p 36.85p 35.50p 36.75p 412150
01/02/2019 34.75p 35.50p 34.51p 35.25p 52925
31/01/2019 35.50p 35.50p 34.70p 34.75p 39551
30/01/2019 36.50p 36.50p 35.00p 35.50p 108482
29/01/2019 36.25p 36.70p 36.00p 36.50p 109390
28/01/2019 33.35p 36.25p 33.35p 36.25p 617321
25/01/2019 33.25p 34.00p 33.00p 33.35p 879898
24/01/2019 32.75p 33.50p 32.22p 33.25p 1146230
23/01/2019 33.75p 33.75p 32.00p 32.75p 655995
22/01/2019 33.75p 33.75p 32.96p 33.75p 43396
21/01/2019 33.75p 34.00p 33.55p 33.75p 130601
18/01/2019 33.75p 34.00p 33.65p 33.75p 559553
17/01/2019 35.00p 35.00p 33.50p 33.75p 142906
16/01/2019 33.50p 34.20p 33.10p 33.70p 938085
15/01/2019 33.50p 33.70p 33.50p 33.50p 175846
14/01/2019 33.75p 33.97p 33.00p 33.50p 121711
11/01/2019 34.25p 34.25p 32.00p 33.75p 530375
10/01/2019 34.25p 34.50p 34.00p 34.25p 133664
09/01/2019 34.25p 34.45p 34.00p 34.25p 120868
08/01/2019 34.25p 34.45p 34.00p 34.25p 154628
07/01/2019 34.25p 34.25p 34.05p 34.25p 61572
04/01/2019 34.50p 35.00p 34.13p 34.25p 55419
03/01/2019 35.00p 36.00p 34.10p 34.25p 619758
02/01/2019 35.00p 36.00p 34.50p 35.00p 6798
31/12/2018 34.50p 35.00p 34.50p 35.00p 19465
28/12/2018 34.50p 34.50p 34.10p 34.50p 1130
27/12/2018 34.50p 34.90p 34.08p 34.50p 27052
24/12/2018 34.50p 34.50p 34.05p 34.50p 8976
21/12/2018 34.50p 34.80p 34.05p 34.50p 93452
20/12/2018 35.50p 35.90p 34.13p 34.50p 156125
19/12/2018 35.75p 35.95p 35.70p 35.75p 88450
18/12/2018 35.75p 37.00p 35.15p 35.75p 832286
17/12/2018 35.75p 36.20p 34.00p 34.50p 715348
14/12/2018 35.75p 36.20p 34.55p 35.75p 509183
13/12/2018 35.75p 35.75p 35.75p 35.75p 0
12/12/2018 35.50p 36.00p 35.50p 35.75p 90013
11/12/2018 35.50p 35.90p 35.00p 35.50p 71392
10/12/2018 35.75p 36.00p 35.50p 35.50p 21000
07/12/2018 35.25p 36.21p 35.00p 35.75p 178200
06/12/2018 35.75p 36.44p 35.00p 35.25p 227074
05/12/2018 36.00p 36.50p 35.00p 36.00p 348346
04/12/2018 36.75p 36.75p 35.50p 36.00p 67902
03/12/2018 36.65p 37.40p 36.50p 36.75p 168294
30/11/2018 36.65p 36.70p 36.34p 36.70p 36031
29/11/2018 36.50p 36.65p 36.10p 36.65p 101505
28/11/2018 36.40p 36.50p 36.00p 36.50p 36452
27/11/2018 36.75p 36.75p 36.00p 36.40p 74721
26/11/2018 36.75p 37.00p 36.25p 36.75p 178685
23/11/2018 36.75p 38.00p 36.00p 36.75p 661331
22/11/2018 37.00p 37.63p 36.30p 36.50p 129696
21/11/2018 38.25p 38.25p 36.20p 37.00p 73819
20/11/2018 39.00p 39.00p 38.00p 38.25p 29886
19/11/2018 39.00p 39.70p 38.50p 39.00p 10294
16/11/2018 40.50p 40.50p 38.60p 39.00p 98973
15/11/2018 40.50p 40.50p 40.10p 40.50p 58203
14/11/2018 40.50p 41.00p 40.35p 40.50p 30000
13/11/2018 41.40p 41.40p 40.20p 40.50p 52083
12/11/2018 41.75p 42.12p 41.05p 41.50p 30054
09/11/2018 41.75p 42.20p 41.15p 41.75p 90590
08/11/2018 41.50p 42.00p 41.50p 41.75p 6268
07/11/2018 41.75p 42.00p 41.15p 41.50p 8928
06/11/2018 42.50p 43.00p 41.23p 41.75p 77844
05/11/2018 40.00p 42.50p 40.00p 42.50p 210180
02/11/2018 38.55p 41.00p 38.55p 40.00p 59064
01/11/2018 38.55p 39.00p 38.19p 38.55p 79101
31/10/2018 38.25p 40.90p 38.25p 38.55p 141381
30/10/2018 36.50p 38.50p 36.27p 38.25p 152550
29/10/2018 36.75p 37.00p 36.06p 36.50p 174379
26/10/2018 38.00p 38.00p 36.10p 36.75p 101434
25/10/2018 38.25p 38.25p 36.83p 38.00p 175776
24/10/2018 38.75p 38.90p 38.00p 38.25p 91029
23/10/2018 39.50p 39.50p 38.00p 39.25p 50801
22/10/2018 40.00p 40.70p 39.50p 39.50p 56722
19/10/2018 40.00p 40.73p 39.50p 40.00p 52210
18/10/2018 40.00p 40.60p 39.50p 40.00p 68422
17/10/2018 40.00p 40.50p 39.33p 39.50p 36173
16/10/2018 40.50p 40.95p 39.00p 40.00p 38700
15/10/2018 40.50p 40.80p 40.20p 40.75p 69934
12/10/2018 38.00p 41.00p 38.00p 40.50p 219825
11/10/2018 40.50p 40.50p 36.00p 38.00p 695347
10/10/2018 40.75p 41.50p 40.50p 41.00p 34405
09/10/2018 42.25p 42.25p 40.75p 40.75p 96621
08/10/2018 41.75p 44.50p 41.50p 42.25p 138761
05/10/2018 41.75p 42.00p 41.58p 41.75p 73127
04/10/2018 42.25p 42.25p 41.60p 41.75p 68544
03/10/2018 42.25p 42.25p 42.00p 42.25p 39875
02/10/2018 42.50p 42.75p 42.00p 42.25p 290122
01/10/2018 42.25p 42.60p 42.00p 42.50p 129368
28/09/2018 42.50p 42.50p 42.00p 42.25p 108087
27/09/2018 42.75p 42.75p 42.30p 42.50p 99078
26/09/2018 42.50p 44.40p 42.00p 42.75p 465512
25/09/2018 42.00p 43.00p 40.50p 42.25p 705951
24/09/2018 41.25p 41.25p 40.00p 41.25p 106245
21/09/2018 41.25p 41.71p 40.50p 41.25p 54178
20/09/2018 39.75p 41.25p 39.00p 41.25p 196663
19/09/2018 39.50p 39.75p 39.10p 39.75p 99843
18/09/2018 39.50p 39.70p 39.50p 39.50p 41552
17/09/2018 39.50p 39.75p 39.10p 39.50p 33698
14/09/2018 38.50p 39.75p 38.30p 39.50p 51944
13/09/2018 40.25p 40.25p 38.00p 38.50p 148455
12/09/2018 40.25p 40.49p 40.00p 40.25p 27593
11/09/2018 40.25p 40.25p 40.05p 40.25p 5633
10/09/2018 40.25p 40.40p 40.05p 40.25p 43272
07/09/2018 40.25p 40.40p 40.00p 40.25p 44210
06/09/2018 42.50p 42.80p 40.25p 40.25p 238181
05/09/2018 42.00p 43.50p 41.65p 42.50p 20677
04/09/2018 42.00p 42.00p 41.55p 42.00p 86780
03/09/2018 41.50p 43.00p 41.22p 42.00p 56579
31/08/2018 43.00p 43.70p 41.22p 41.50p 55873
30/08/2018 43.00p 43.70p 42.35p 43.00p 39067

*Close Price adjusted for both dividends and splits