SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2020 39.00p 39.00p 33.15p 36.50p 485721
20/03/2020 36.50p 42.00p 36.50p 39.50p 1545811
19/03/2020 36.25p 37.00p 35.50p 36.25p 773571
18/03/2020 38.50p 38.50p 36.00p 36.25p 399048
17/03/2020 44.50p 44.80p 36.00p 39.50p 715117
16/03/2020 53.60p 53.60p 38.50p 43.50p 2142124
13/03/2020 52.20p 60.00p 52.20p 55.50p 862718
12/03/2020 58.50p 58.50p 48.00p 51.60p 1333346
11/03/2020 61.00p 61.59p 59.00p 59.50p 348691
10/03/2020 59.30p 64.00p 58.76p 61.00p 531870
09/03/2020 60.50p 60.50p 55.00p 58.70p 840104
06/03/2020 64.50p 64.98p 60.48p 61.50p 713017
05/03/2020 68.50p 73.70p 65.29p 66.00p 621887
04/03/2020 65.50p 68.95p 64.85p 68.50p 339030
03/03/2020 62.00p 68.00p 62.00p 65.50p 708234
02/03/2020 60.70p 64.00p 60.00p 62.00p 784465
28/02/2020 64.50p 64.50p 58.40p 60.70p 1196525
27/02/2020 70.80p 70.80p 64.42p 65.00p 729785
26/02/2020 68.50p 71.80p 62.00p 71.40p 1500270
25/02/2020 72.50p 73.70p 68.00p 69.00p 596749
24/02/2020 82.20p 82.92p 67.00p 72.50p 1970123
21/02/2020 81.90p 82.70p 81.00p 81.90p 91389
20/02/2020 81.90p 82.70p 81.60p 81.90p 107184
19/02/2020 81.90p 82.35p 81.50p 81.90p 63708
18/02/2020 81.90p 82.80p 80.62p 81.90p 113992
17/02/2020 81.80p 82.71p 81.12p 81.90p 189645
14/02/2020 81.90p 82.71p 81.00p 81.80p 114557
13/02/2020 83.50p 84.57p 81.35p 81.90p 222404
12/02/2020 79.50p 84.00p 79.36p 83.50p 173938
11/02/2020 77.00p 81.00p 76.00p 80.00p 315493
10/02/2020 79.20p 79.50p 75.20p 77.00p 412206
07/02/2020 81.50p 82.00p 76.18p 79.20p 409283
06/02/2020 79.80p 83.20p 79.60p 81.20p 642766
05/02/2020 76.30p 79.92p 76.30p 79.80p 648593
04/02/2020 82.80p 83.60p 75.48p 76.30p 1239799
03/02/2020 89.00p 89.40p 82.25p 82.80p 692510
31/01/2020 87.50p 89.50p 85.14p 88.60p 293301
30/01/2020 89.80p 90.00p 87.00p 87.50p 188731
29/01/2020 89.60p 91.00p 89.60p 89.90p 299737
28/01/2020 91.50p 92.00p 89.00p 89.60p 589421
27/01/2020 91.50p 92.00p 91.05p 91.50p 198899
24/01/2020 91.20p 92.60p 91.00p 91.50p 223140
23/01/2020 91.70p 92.00p 90.00p 91.20p 330132
22/01/2020 88.70p 92.80p 88.70p 91.70p 220410
21/01/2020 88.20p 90.40p 88.20p 90.40p 187444
20/01/2020 88.00p 89.00p 87.80p 88.20p 338810
17/01/2020 87.00p 88.99p 86.20p 88.00p 295544
16/01/2020 90.60p 91.60p 84.00p 86.80p 1091159
15/01/2020 85.50p 91.00p 85.50p 90.60p 533516
14/01/2020 83.00p 86.00p 82.40p 85.50p 536788
13/01/2020 83.00p 84.00p 82.10p 83.00p 352256
10/01/2020 80.70p 84.00p 80.11p 83.00p 1054269
09/01/2020 81.50p 81.60p 80.70p 80.70p 138992
08/01/2020 80.80p 81.60p 80.80p 81.50p 131198
07/01/2020 81.20p 82.00p 80.70p 80.90p 601938
06/01/2020 78.50p 81.98p 78.10p 81.20p 175100
03/01/2020 77.50p 78.98p 77.50p 78.00p 442017
02/01/2020 77.50p 79.33p 77.20p 78.00p 652575
01/01/2020 77.50p 78.00p 77.00p 77.50p 77076
31/12/2019 77.50p 78.00p 77.00p 77.50p 77076
30/12/2019 77.50p 78.00p 77.05p 77.50p 127842
27/12/2019 78.50p 79.47p 77.40p 77.50p 186817
26/12/2019 78.00p 79.50p 77.30p 77.50p 107732
25/12/2019 78.00p 79.50p 77.30p 77.50p 107732
24/12/2019 78.00p 79.50p 77.30p 77.50p 107732
23/12/2019 77.30p 80.92p 77.05p 78.00p 188998
20/12/2019 75.00p 77.58p 74.10p 76.20p 334572
19/12/2019 77.40p 82.00p 74.50p 74.50p 1084006
18/12/2019 74.00p 78.78p 73.60p 77.40p 389360
17/12/2019 73.00p 76.00p 73.00p 75.00p 535824
16/12/2019 71.00p 74.90p 71.00p 73.00p 311765
13/12/2019 66.00p 71.96p 65.53p 71.00p 260142
12/12/2019 64.50p 66.82p 64.50p 66.00p 175957
11/12/2019 64.50p 65.00p 64.00p 64.00p 184223
10/12/2019 68.30p 68.60p 64.20p 64.50p 294391
09/12/2019 70.00p 70.00p 68.03p 68.30p 95501
06/12/2019 70.00p 70.00p 69.20p 70.00p 65546
05/12/2019 69.50p 70.20p 69.50p 70.00p 81266
04/12/2019 72.00p 72.18p 69.05p 69.50p 208037
03/12/2019 72.00p 73.00p 71.00p 72.00p 228946
02/12/2019 68.00p 76.00p 67.25p 72.00p 407519
29/11/2019 67.00p 67.33p 66.40p 67.00p 40642
28/11/2019 69.50p 69.50p 66.00p 67.00p 168632
27/11/2019 66.50p 69.98p 66.00p 69.50p 292656
26/11/2019 66.50p 66.98p 66.15p 66.50p 37601
25/11/2019 66.00p 67.60p 65.70p 66.50p 115719
22/11/2019 67.00p 67.72p 65.25p 66.00p 94610
21/11/2019 63.30p 67.80p 63.30p 67.00p 294013
20/11/2019 63.30p 63.59p 63.25p 63.30p 25293
19/11/2019 63.50p 64.00p 63.05p 63.30p 64874
18/11/2019 64.00p 64.96p 63.00p 63.50p 187714
15/11/2019 65.60p 65.88p 63.00p 64.00p 201882
14/11/2019 64.50p 66.00p 64.40p 65.60p 251264
13/11/2019 64.50p 65.00p 64.02p 64.50p 193208
12/11/2019 63.20p 64.75p 63.00p 64.50p 105782
11/11/2019 64.00p 64.75p 63.00p 63.20p 292671
08/11/2019 63.90p 65.50p 63.30p 64.00p 407332
07/11/2019 63.70p 63.99p 62.87p 63.80p 201719
06/11/2019 62.80p 64.00p 62.10p 63.50p 284957
05/11/2019 62.00p 64.00p 62.00p 62.80p 193265
04/11/2019 63.00p 63.26p 61.00p 62.00p 246085
01/11/2019 59.30p 63.15p 59.30p 62.70p 201004
31/10/2019 60.50p 60.60p 58.65p 59.30p 124960
30/10/2019 60.60p 63.56p 60.50p 60.50p 349694
29/10/2019 57.00p 62.16p 57.00p 60.60p 306965
28/10/2019 57.00p 58.00p 56.88p 57.00p 87085
25/10/2019 58.50p 58.50p 56.35p 57.00p 98706
24/10/2019 56.30p 58.90p 56.10p 58.50p 195167
23/10/2019 56.30p 56.90p 55.65p 56.30p 90167
22/10/2019 56.00p 56.54p 55.05p 56.30p 101780
21/10/2019 55.50p 56.88p 55.00p 56.00p 112087
18/10/2019 54.00p 56.75p 53.55p 55.50p 732566
17/10/2019 51.00p 55.00p 50.56p 54.50p 290354
16/10/2019 51.00p 51.60p 50.50p 51.00p 27179
15/10/2019 50.50p 52.00p 50.10p 51.00p 40844
14/10/2019 50.50p 51.00p 50.10p 50.50p 68736
11/10/2019 49.50p 51.00p 49.50p 50.50p 139037
10/10/2019 49.50p 50.10p 49.05p 49.50p 36969
09/10/2019 49.50p 50.20p 49.00p 49.50p 67082
08/10/2019 49.50p 49.95p 49.05p 49.50p 64153
07/10/2019 50.00p 50.70p 49.00p 49.50p 72133
04/10/2019 50.50p 50.60p 49.00p 50.00p 189128
03/10/2019 51.20p 51.20p 50.08p 50.50p 115306
02/10/2019 51.50p 51.70p 50.60p 51.20p 69201
01/10/2019 52.60p 52.80p 51.00p 51.50p 88969
30/09/2019 52.00p 53.00p 52.00p 52.60p 60152
27/09/2019 51.50p 52.40p 51.10p 52.00p 102272
26/09/2019 51.50p 52.00p 50.00p 51.50p 68984
25/09/2019 53.60p 53.60p 51.05p 51.50p 147579
24/09/2019 54.50p 55.00p 52.40p 52.40p 145278
23/09/2019 53.50p 55.50p 53.25p 54.50p 192656
20/09/2019 50.10p 54.00p 49.52p 53.50p 257418
19/09/2019 50.10p 50.95p 49.35p 50.10p 96395
18/09/2019 50.50p 50.96p 49.21p 50.10p 105455
17/09/2019 51.00p 51.00p 49.00p 50.50p 82119
16/09/2019 51.70p 51.70p 50.00p 51.00p 103546
13/09/2019 51.70p 51.70p 51.40p 51.70p 125881
12/09/2019 52.00p 52.38p 51.70p 51.70p 29373
11/09/2019 51.80p 52.45p 51.02p 52.00p 100154
10/09/2019 51.80p 52.45p 51.38p 51.80p 78838
09/09/2019 51.90p 52.30p 51.31p 51.80p 90219
06/09/2019 52.00p 53.00p 51.25p 51.90p 88249
05/09/2019 51.90p 52.50p 51.10p 52.00p 241192
04/09/2019 52.50p 52.87p 51.00p 51.90p 204188
03/09/2019 53.00p 53.00p 52.00p 52.50p 446765
02/09/2019 53.00p 53.96p 52.10p 53.00p 35429
30/08/2019 53.00p 54.00p 52.45p 53.00p 34455
29/08/2019 53.00p 53.90p 52.35p 53.00p 32139
28/08/2019 53.00p 53.90p 52.30p 53.00p 57084
27/08/2019 54.20p 55.00p 52.30p 53.00p 185705
23/08/2019 54.20p 54.84p 53.43p 54.20p 82959
22/08/2019 53.60p 54.84p 52.75p 54.20p 196341
21/08/2019 54.00p 54.00p 52.75p 53.60p 111528
20/08/2019 53.50p 55.00p 53.01p 54.00p 56350
19/08/2019 53.00p 55.00p 52.90p 53.50p 96970
16/08/2019 53.20p 53.80p 52.02p 53.00p 141360
15/08/2019 54.40p 54.40p 52.40p 53.20p 247726
14/08/2019 54.80p 55.76p 53.50p 54.40p 139294
13/08/2019 53.00p 55.00p 53.00p 54.80p 130189
12/08/2019 53.00p 54.00p 52.50p 53.00p 78868
09/08/2019 52.00p 54.00p 52.00p 53.00p 76358
08/08/2019 52.00p 53.00p 51.75p 52.00p 79037
07/08/2019 52.00p 52.90p 51.50p 52.00p 105737
06/08/2019 52.00p 53.00p 51.37p 52.00p 74917
05/08/2019 53.00p 53.30p 51.26p 52.00p 323136
02/08/2019 53.50p 53.50p 52.00p 53.00p 138274
01/08/2019 51.70p 53.65p 51.70p 53.30p 108858
31/07/2019 51.70p 52.24p 51.70p 51.70p 153414
30/07/2019 52.80p 52.85p 51.44p 51.70p 136735
29/07/2019 53.20p 53.52p 52.60p 52.80p 94255
26/07/2019 53.20p 53.60p 52.48p 53.20p 54406
25/07/2019 53.20p 54.00p 52.48p 53.20p 112232
24/07/2019 52.50p 54.00p 52.40p 53.20p 105683
23/07/2019 53.50p 53.90p 52.00p 52.50p 138898
22/07/2019 50.50p 54.25p 50.50p 53.50p 588769
19/07/2019 51.50p 51.70p 50.45p 50.60p 610121
18/07/2019 55.50p 55.50p 48.60p 51.50p 1208655
17/07/2019 51.50p 53.90p 51.50p 53.50p 196454
16/07/2019 51.00p 52.00p 50.30p 51.00p 57659
15/07/2019 49.50p 52.00p 49.30p 51.00p 146049
12/07/2019 49.50p 50.00p 49.20p 49.50p 229081
11/07/2019 50.50p 50.75p 49.00p 49.50p 204899
10/07/2019 50.80p 51.10p 50.00p 50.50p 198506
09/07/2019 50.80p 51.60p 50.00p 50.80p 355483
08/07/2019 52.50p 52.50p 50.60p 50.80p 266542
05/07/2019 53.30p 53.30p 52.00p 52.50p 137464
04/07/2019 53.50p 53.50p 53.00p 53.30p 32882
03/07/2019 53.50p 53.88p 53.00p 53.50p 57268
02/07/2019 53.50p 54.00p 53.00p 53.50p 72109
01/07/2019 55.50p 55.50p 53.00p 53.50p 84905
28/06/2019 55.50p 55.90p 55.10p 55.50p 42753
27/06/2019 56.50p 57.50p 55.00p 55.50p 605876
26/06/2019 54.20p 54.40p 53.60p 53.60p 28486
25/06/2019 55.30p 55.30p 54.00p 54.20p 94859
24/06/2019 55.30p 55.30p 55.00p 55.30p 98366
21/06/2019 55.00p 55.95p 55.00p 55.30p 170957
20/06/2019 54.00p 55.90p 54.00p 55.00p 165787
19/06/2019 51.50p 55.00p 51.50p 54.00p 306937
18/06/2019 50.50p 52.30p 48.04p 51.50p 1061933
17/06/2019 51.70p 52.40p 50.00p 50.50p 201135

*Close Price adjusted for both dividends and splits