SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2018 42.00p 44.00p 42.00p 43.00p 53277
28/08/2018 40.75p 42.00p 40.75p 41.50p 67990
24/08/2018 40.50p 41.50p 40.00p 40.75p 54868
23/08/2018 40.50p 40.50p 40.00p 40.50p 15400
22/08/2018 42.50p 42.50p 40.00p 40.75p 202325
21/08/2018 42.50p 42.50p 42.35p 42.50p 6623
20/08/2018 42.50p 42.50p 42.00p 42.50p 19076
17/08/2018 42.50p 42.65p 42.00p 42.50p 45826
16/08/2018 43.50p 43.55p 42.00p 42.50p 145319
15/08/2018 43.50p 43.50p 43.00p 43.50p 87563
14/08/2018 43.50p 43.50p 43.35p 43.50p 7261
13/08/2018 43.50p 43.55p 42.00p 43.50p 123570
10/08/2018 43.50p 43.50p 42.50p 43.50p 59574
09/08/2018 43.50p 43.50p 43.10p 43.50p 30582
08/08/2018 43.60p 43.80p 43.00p 43.50p 108910
07/08/2018 43.60p 43.60p 43.25p 43.60p 86545
06/08/2018 43.50p 44.00p 43.00p 43.60p 97987
03/08/2018 43.50p 43.60p 43.50p 43.50p 10508
02/08/2018 43.50p 43.82p 43.06p 43.50p 65559
01/08/2018 44.00p 44.25p 43.02p 43.50p 156591
31/07/2018 44.50p 45.00p 44.00p 44.50p 52800
30/07/2018 44.25p 45.50p 44.08p 44.50p 476612
27/07/2018 41.50p 46.60p 41.25p 44.25p 1695264
26/07/2018 40.50p 40.90p 40.45p 40.50p 73731
25/07/2018 41.00p 41.50p 40.40p 40.50p 20462
24/07/2018 41.00p 41.00p 41.00p 41.00p 0
23/07/2018 41.00p 41.50p 40.00p 41.00p 58514
20/07/2018 41.00p 41.96p 40.30p 41.50p 51713
19/07/2018 41.00p 41.00p 40.30p 41.00p 4293
18/07/2018 41.50p 41.90p 41.00p 41.00p 48971
17/07/2018 41.75p 41.98p 41.00p 41.75p 89524
16/07/2018 40.75p 41.75p 40.75p 41.75p 39132
13/07/2018 40.75p 40.90p 40.50p 40.75p 25172
12/07/2018 40.75p 40.90p 40.75p 40.75p 1000
11/07/2018 41.00p 41.00p 40.55p 40.75p 11926
10/07/2018 39.00p 41.00p 39.00p 40.50p 49562
09/07/2018 38.50p 38.88p 38.26p 38.50p 30456
06/07/2018 41.00p 41.00p 38.00p 38.50p 117849
05/07/2018 41.00p 41.00p 40.00p 41.00p 49408
04/07/2018 41.50p 41.50p 40.05p 41.00p 33842
03/07/2018 41.50p 41.90p 41.00p 41.50p 22907
02/07/2018 41.50p 41.90p 41.05p 41.50p 26002
29/06/2018 42.00p 43.00p 41.10p 41.50p 89242
28/06/2018 42.00p 43.00p 41.20p 42.00p 543044
27/06/2018 40.50p 43.00p 40.25p 42.00p 48840
26/06/2018 39.50p 41.00p 39.50p 40.00p 49481
25/06/2018 39.00p 40.00p 38.00p 39.00p 49397
22/06/2018 38.00p 40.00p 37.40p 39.00p 59183
21/06/2018 37.00p 38.00p 37.00p 38.00p 77549
20/06/2018 36.50p 36.80p 36.50p 36.50p 35129
19/06/2018 35.50p 36.88p 35.50p 36.50p 195387
18/06/2018 35.50p 36.00p 35.50p 35.50p 77172
15/06/2018 35.50p 35.98p 35.25p 35.50p 73922
14/06/2018 37.25p 37.25p 35.00p 35.50p 191368
13/06/2018 37.50p 38.00p 37.50p 37.50p 28264
12/06/2018 38.50p 38.50p 37.00p 37.50p 98774
11/06/2018 38.50p 38.90p 38.00p 38.50p 27187
08/06/2018 39.25p 39.25p 38.00p 38.50p 81448
07/06/2018 39.50p 39.50p 39.03p 39.25p 12631
06/06/2018 39.50p 39.50p 39.50p 39.50p 0
05/06/2018 39.50p 39.50p 39.50p 39.50p 0
04/06/2018 39.50p 39.85p 39.00p 39.50p 20870
01/06/2018 39.50p 40.00p 39.00p 39.50p 104619
31/05/2018 40.00p 40.00p 39.00p 39.50p 51183
30/05/2018 40.00p 40.00p 39.00p 40.00p 64995
29/05/2018 40.00p 40.00p 39.55p 40.00p 16732
25/05/2018 40.50p 40.50p 39.00p 40.00p 41340
24/05/2018 40.50p 40.50p 39.30p 40.50p 657000
23/05/2018 40.50p 40.74p 39.16p 40.50p 23475
22/05/2018 40.50p 40.74p 39.26p 40.50p 81720
21/05/2018 40.50p 40.86p 39.45p 40.50p 28349
18/05/2018 40.50p 40.86p 39.26p 40.50p 5042
17/05/2018 40.50p 40.90p 39.01p 40.50p 16075
16/05/2018 40.50p 41.00p 39.01p 40.50p 4741
15/05/2018 41.00p 41.48p 39.00p 40.50p 58867
14/05/2018 41.00p 41.90p 40.00p 41.00p 18263
11/05/2018 41.50p 41.50p 41.00p 41.00p 26666
10/05/2018 41.50p 43.00p 41.50p 41.50p 78347
09/05/2018 41.50p 43.00p 41.50p 41.50p 64946
08/05/2018 41.50p 43.00p 41.50p 41.50p 56766
04/05/2018 42.50p 42.90p 41.50p 41.50p 142692
03/05/2018 43.00p 43.40p 41.45p 42.50p 75861
02/05/2018 40.50p 44.00p 40.10p 43.00p 262188
01/05/2018 40.50p 41.25p 39.00p 40.50p 175791
30/04/2018 37.50p 41.55p 36.45p 40.50p 182647
27/04/2018 37.50p 39.00p 36.45p 37.50p 1265378
26/04/2018 35.50p 36.00p 35.50p 35.50p 5661
25/04/2018 36.00p 37.00p 35.00p 35.50p 69464
24/04/2018 36.00p 36.00p 36.00p 36.00p 0
23/04/2018 36.00p 37.00p 36.00p 36.00p 498743
20/04/2018 36.00p 36.70p 35.52p 36.00p 630853
19/04/2018 36.00p 36.70p 36.00p 36.00p 7024
18/04/2018 36.50p 38.00p 35.50p 36.00p 51739
17/04/2018 37.00p 38.00p 36.00p 36.50p 33773
16/04/2018 37.00p 37.82p 36.00p 37.00p 57979
13/04/2018 37.00p 38.00p 37.00p 37.00p 7855
12/04/2018 36.50p 37.00p 36.25p 37.00p 24079
11/04/2018 36.00p 38.00p 36.00p 36.50p 92868
10/04/2018 36.00p 36.00p 35.80p 36.00p 8092
09/04/2018 35.50p 37.25p 35.50p 36.00p 153227
06/04/2018 36.00p 36.50p 34.33p 35.50p 106890
05/04/2018 33.00p 37.00p 33.00p 36.00p 135783
04/04/2018 33.00p 33.00p 33.00p 33.00p 2500
03/04/2018 32.75p 34.48p 32.00p 33.00p 135719
29/03/2018 31.50p 34.00p 31.50p 32.75p 63946
28/03/2018 31.50p 32.00p 30.80p 31.50p 118000
27/03/2018 31.50p 31.50p 30.75p 31.50p 2743
26/03/2018 31.50p 31.50p 30.90p 31.50p 54855
23/03/2018 31.50p 33.00p 31.35p 31.50p 135239
22/03/2018 31.50p 33.00p 31.35p 31.50p 88801
21/03/2018 31.50p 32.99p 31.26p 31.50p 134114
20/03/2018 31.50p 33.00p 31.20p 31.50p 6295
19/03/2018 31.50p 32.70p 30.99p 31.50p 45847
16/03/2018 31.50p 32.70p 30.90p 31.50p 27845
15/03/2018 31.00p 31.50p 30.50p 31.50p 33690
14/03/2018 31.00p 31.00p 30.35p 31.00p 30368
13/03/2018 30.00p 32.00p 30.00p 31.00p 43951
12/03/2018 30.00p 30.99p 29.20p 30.00p 23000
09/03/2018 30.00p 30.50p 30.00p 30.00p 29373
08/03/2018 30.00p 30.50p 30.00p 30.00p 36000
07/03/2018 31.50p 31.50p 29.00p 30.00p 36833
06/03/2018 31.50p 32.55p 30.50p 31.50p 37649
05/03/2018 31.50p 31.50p 30.50p 31.50p 12968
02/03/2018 30.50p 33.00p 29.30p 31.50p 185406
01/03/2018 29.50p 31.00p 29.00p 30.50p 32673
28/02/2018 29.50p 30.97p 29.50p 29.50p 16005
27/02/2018 29.50p 30.97p 29.50p 29.50p 16114
26/02/2018 29.00p 29.90p 28.63p 29.50p 24033
23/02/2018 29.00p 29.50p 28.00p 29.00p 84349
22/02/2018 28.50p 30.00p 28.50p 29.00p 56967
21/02/2018 29.00p 29.10p 27.06p 28.50p 38166
20/02/2018 29.00p 29.10p 29.00p 29.00p 16436
19/02/2018 29.00p 31.00p 28.00p 29.00p 166006
16/02/2018 28.25p 30.00p 27.50p 30.00p 131279
15/02/2018 28.25p 28.33p 27.63p 28.25p 40387
14/02/2018 28.25p 28.30p 28.25p 28.25p 31328
13/02/2018 29.00p 29.00p 25.13p 28.25p 1769532
12/02/2018 30.00p 30.50p 29.00p 29.00p 45498
09/02/2018 31.50p 31.50p 29.46p 30.00p 60084
08/02/2018 31.50p 33.00p 30.50p 31.50p 60509
07/02/2018 30.00p 33.00p 30.00p 31.50p 75807
06/02/2018 30.00p 32.00p 26.60p 30.00p 295141
05/02/2018 33.00p 33.00p 30.00p 31.00p 209755
02/02/2018 29.50p 34.70p 29.50p 33.00p 120896
01/02/2018 32.00p 32.00p 29.00p 29.50p 51074
31/01/2018 32.00p 32.00p 31.00p 32.00p 225719
30/01/2018 34.00p 34.80p 31.00p 32.00p 526899
29/01/2018 29.50p 34.85p 29.50p 34.00p 815684
26/01/2018 26.00p 31.00p 25.55p 29.50p 841982
25/01/2018 26.00p 26.99p 25.32p 26.00p 114803
24/01/2018 26.00p 26.25p 25.32p 26.00p 115337
23/01/2018 26.00p 26.99p 25.26p 26.00p 102260
22/01/2018 26.00p 26.90p 25.20p 26.00p 124200
19/01/2018 27.00p 27.00p 25.10p 26.00p 160122
18/01/2018 27.50p 27.75p 26.36p 27.00p 31212
17/01/2018 27.50p 27.50p 26.00p 27.50p 152835
16/01/2018 27.50p 28.25p 26.15p 27.50p 25521
15/01/2018 27.50p 28.45p 26.15p 27.50p 34224
12/01/2018 27.50p 27.70p 26.10p 27.50p 26000
11/01/2018 27.50p 28.00p 26.15p 27.50p 88151
10/01/2018 26.50p 27.50p 25.90p 27.50p 72998
09/01/2018 28.50p 28.94p 26.02p 26.50p 181996
08/01/2018 28.00p 29.00p 27.15p 28.50p 95722
05/01/2018 27.00p 28.00p 26.55p 28.00p 76000
04/01/2018 24.75p 28.70p 24.75p 27.00p 320324
03/01/2018 25.00p 25.00p 24.68p 24.75p 12775
02/01/2018 24.75p 26.00p 24.70p 25.00p 158594
29/12/2017 23.00p 25.70p 23.00p 24.63p 139723
28/12/2017 23.00p 24.00p 23.00p 23.00p 50000
27/12/2017 23.00p 23.00p 23.00p 23.00p 830
22/12/2017 23.00p 23.00p 23.00p 23.00p 270065
21/12/2017 22.75p 23.50p 22.12p 23.00p 161280
20/12/2017 22.75p 23.00p 22.11p 22.75p 35885
19/12/2017 23.50p 23.50p 22.00p 22.75p 43382
18/12/2017 24.00p 24.00p 23.00p 23.50p 46314
15/12/2017 23.50p 23.50p 23.00p 23.50p 3333
14/12/2017 23.50p 24.00p 23.13p 23.50p 26200
13/12/2017 23.50p 23.72p 23.50p 23.50p 4238
12/12/2017 23.50p 23.72p 23.13p 23.50p 155816
11/12/2017 23.50p 23.50p 23.11p 23.50p 21758
08/12/2017 23.50p 23.72p 23.38p 23.50p 8172
07/12/2017 23.50p 23.72p 23.38p 23.50p 8155
06/12/2017 23.50p 23.50p 23.50p 23.50p 0
05/12/2017 23.50p 23.50p 23.33p 23.50p 1000
04/12/2017 23.50p 24.00p 23.11p 23.50p 69002
01/12/2017 24.00p 24.00p 23.00p 23.50p 50000
30/11/2017 24.00p 24.00p 23.02p 24.00p 25000
29/11/2017 24.00p 24.00p 23.77p 24.00p 25000
28/11/2017 24.00p 24.94p 24.00p 24.00p 16666
27/11/2017 24.00p 25.00p 23.02p 24.00p 100043
24/11/2017 24.00p 24.00p 24.00p 24.00p 0
23/11/2017 24.00p 24.00p 24.00p 24.00p 0
22/11/2017 24.00p 25.00p 23.02p 24.00p 85908
21/11/2017 24.00p 24.15p 23.80p 24.00p 59826
20/11/2017 24.50p 25.65p 24.00p 24.00p 72072
17/11/2017 24.50p 25.65p 24.10p 24.50p 11542
16/11/2017 24.00p 26.00p 24.00p 24.50p 166009
15/11/2017 23.50p 24.55p 22.42p 24.00p 296248
14/11/2017 22.50p 24.00p 22.50p 23.50p 47244
13/11/2017 22.50p 22.62p 22.50p 22.50p 73882

*Close Price adjusted for both dividends and splits