SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits