SIG (SHI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SIG

Date Open High Low Close* Volume
12/03/2025 12.00p 12.80p 12.00p 12.56p 405540
11/03/2025 12.90p 13.19p 12.10p 12.20p 524045
10/03/2025 13.46p 13.46p 12.72p 12.88p 1869586
07/03/2025 13.20p 13.46p 12.90p 13.20p 2543042
06/03/2025 13.00p 13.32p 12.10p 13.12p 3367706
05/03/2025 11.80p 12.46p 11.06p 12.16p 1265176
04/03/2025 12.20p 13.13p 11.82p 11.82p 1202086
03/03/2025 12.00p 13.28p 12.00p 12.36p 743624
28/02/2025 12.34p 13.72p 12.00p 12.04p 2420614
27/02/2025 12.26p 12.62p 12.19p 12.30p 1328687
26/02/2025 12.30p 12.42p 12.26p 12.30p 1370154
25/02/2025 12.42p 12.78p 12.24p 12.32p 1103825
24/02/2025 12.48p 12.72p 12.30p 12.48p 10114297
21/02/2025 12.70p 13.39p 12.68p 12.70p 2210699
20/02/2025 12.80p 13.00p 12.80p 12.80p 913892
19/02/2025 13.34p 13.38p 12.68p 12.80p 722324
18/02/2025 13.02p 14.18p 12.66p 12.72p 1430350
17/02/2025 13.50p 14.12p 13.07p 13.12p 931951
14/02/2025 13.46p 13.64p 13.28p 13.30p 641005
13/02/2025 13.78p 13.86p 13.54p 13.56p 152861
12/02/2025 13.54p 14.14p 13.54p 13.70p 852024
11/02/2025 13.90p 14.18p 13.80p 13.80p 416012
10/02/2025 13.90p 14.14p 13.58p 13.80p 1814162
07/02/2025 14.18p 14.38p 13.56p 13.94p 1128567
06/02/2025 14.12p 14.20p 14.00p 14.10p 858576
05/02/2025 14.20p 14.24p 14.02p 14.10p 1345237
04/02/2025 14.36p 14.42p 14.14p 14.22p 322919
03/02/2025 14.56p 15.48p 14.10p 14.28p 1744847
31/01/2025 14.92p 15.24p 14.60p 14.68p 1455623
30/01/2025 15.14p 15.46p 14.71p 14.90p 1286004
29/01/2025 16.00p 16.00p 14.80p 15.00p 793943
28/01/2025 15.00p 15.74p 14.90p 15.00p 990257
27/01/2025 15.42p 15.84p 15.06p 15.18p 1678524
24/01/2025 16.00p 16.10p 15.40p 15.56p 744464
23/01/2025 15.00p 16.24p 15.00p 15.80p 1620580
22/01/2025 16.82p 16.84p 16.00p 16.00p 484713
21/01/2025 16.14p 16.18p 15.86p 16.00p 478521
20/01/2025 16.86p 16.88p 15.16p 15.90p 256355
17/01/2025 16.02p 16.12p 15.82p 16.12p 1369317
16/01/2025 16.76p 16.76p 15.58p 15.80p 1857917
15/01/2025 15.22p 16.18p 15.22p 15.94p 634798
14/01/2025 14.66p 15.16p 14.66p 15.08p 2641347
13/01/2025 14.78p 14.80p 14.64p 14.64p 858458
10/01/2025 14.84p 15.18p 14.83p 14.88p 1519972
09/01/2025 15.20p 16.78p 14.88p 14.90p 2862227
08/01/2025 15.72p 16.40p 15.12p 15.20p 430713
07/01/2025 15.62p 16.98p 15.28p 15.86p 1562554
06/01/2025 16.30p 16.98p 15.82p 15.82p 278462
03/01/2025 16.20p 16.80p 15.78p 15.80p 772173
02/01/2025 17.46p 17.48p 16.28p 16.28p 286950
31/12/2024 16.40p 16.94p 16.02p 16.48p 281635
30/12/2024 16.76p 17.54p 16.20p 16.26p 654513
27/12/2024 18.00p 18.00p 16.84p 16.84p 304862
24/12/2024 17.60p 17.60p 17.02p 17.20p 102479
23/12/2024 17.20p 17.24p 17.00p 17.20p 450144
20/12/2024 18.80p 18.80p 17.04p 17.14p 1361171
19/12/2024 18.20p 18.20p 17.58p 17.60p 1492790
18/12/2024 19.00p 19.00p 17.64p 17.70p 1301581
17/12/2024 17.44p 18.98p 17.44p 17.96p 968910
16/12/2024 17.70p 18.46p 17.70p 18.22p 4163176
13/12/2024 18.98p 18.98p 17.58p 17.80p 1400590
12/12/2024 18.22p 18.84p 18.12p 18.12p 891271
11/12/2024 18.42p 18.73p 18.30p 18.36p 1019096
10/12/2024 19.30p 19.98p 18.24p 18.44p 1971715
09/12/2024 19.26p 19.98p 19.24p 19.30p 157046
06/12/2024 19.12p 19.86p 19.00p 19.30p 919192
05/12/2024 19.00p 19.66p 19.00p 19.10p 1317841
04/12/2024 18.70p 19.50p 18.70p 19.30p 193170
03/12/2024 20.00p 20.00p 19.20p 19.26p 514163
02/12/2024 20.00p 20.35p 19.43p 19.54p 480071
29/11/2024 19.30p 19.96p 19.22p 19.34p 508771
28/11/2024 18.24p 19.56p 18.24p 19.16p 1080306
27/11/2024 18.40p 19.20p 18.40p 18.62p 1584653
26/11/2024 18.30p 19.16p 18.30p 18.78p 1202502
25/11/2024 19.00p 20.60p 18.30p 18.30p 32988180
22/11/2024 19.00p 19.28p 19.00p 19.28p 256573
21/11/2024 19.48p 21.75p 18.80p 19.12p 513453
20/11/2024 20.00p 20.00p 19.04p 19.12p 978580
19/11/2024 19.50p 19.92p 19.50p 19.86p 47739
18/11/2024 19.00p 20.78p 19.00p 19.86p 716085
15/11/2024 19.70p 20.30p 19.70p 20.00p 1137969
14/11/2024 19.40p 19.74p 19.34p 19.74p 747184
13/11/2024 19.90p 20.25p 19.20p 19.20p 1677794
12/11/2024 20.75p 20.90p 19.50p 19.94p 1376539
11/11/2024 21.00p 21.90p 20.80p 21.00p 1508694
08/11/2024 22.75p 22.75p 21.05p 21.35p 304092
07/11/2024 22.65p 22.80p 21.00p 22.45p 762370
06/11/2024 22.00p 23.62p 21.95p 22.45p 1673689
05/11/2024 23.20p 23.45p 22.60p 23.05p 576844
04/11/2024 23.50p 23.70p 23.00p 23.25p 327672
01/11/2024 23.50p 23.50p 22.15p 23.25p 413539
31/10/2024 23.50p 23.90p 22.85p 23.00p 1591080
30/10/2024 24.60p 24.60p 23.60p 23.60p 375003
29/10/2024 25.00p 25.00p 23.23p 24.25p 1081358
28/10/2024 25.00p 25.00p 22.45p 24.85p 563983
25/10/2024 24.50p 24.70p 23.05p 24.65p 912059
24/10/2024 24.40p 24.50p 23.85p 24.30p 1045292
23/10/2024 24.00p 24.35p 23.60p 24.30p 2949057
22/10/2024 23.00p 24.55p 23.00p 23.95p 1396047
21/10/2024 23.00p 23.95p 22.80p 23.75p 908364
18/10/2024 23.30p 24.00p 21.61p 23.55p 2379766
17/10/2024 21.05p 23.20p 21.05p 22.95p 4520565
16/10/2024 21.10p 21.85p 19.89p 21.25p 763747
15/10/2024 20.10p 21.35p 19.52p 21.35p 635364
14/10/2024 20.00p 20.20p 19.80p 19.94p 2005826
11/10/2024 19.40p 20.75p 19.40p 19.94p 867286
10/10/2024 19.50p 20.65p 19.42p 20.65p 338770
09/10/2024 20.00p 20.60p 19.40p 19.70p 539045
08/10/2024 19.40p 19.92p 19.40p 19.92p 420261
07/10/2024 19.48p 19.80p 19.40p 19.46p 223145
04/10/2024 19.66p 20.28p 19.40p 19.60p 354952
03/10/2024 19.50p 19.80p 19.40p 19.66p 278956
02/10/2024 19.88p 20.45p 19.54p 19.74p 298499
01/10/2024 19.54p 19.70p 19.12p 19.56p 373912
30/09/2024 19.10p 20.70p 19.10p 19.60p 1443987
27/09/2024 19.20p 20.95p 19.16p 19.50p 714379
26/09/2024 21.00p 21.00p 19.58p 19.58p 489611
25/09/2024 19.70p 20.00p 19.64p 19.74p 313696
24/09/2024 19.60p 20.05p 19.50p 19.68p 557672
23/09/2024 19.90p 20.10p 19.44p 19.70p 564572
20/09/2024 20.10p 20.38p 19.90p 19.90p 601375
19/09/2024 20.25p 20.70p 19.90p 20.15p 709190
18/09/2024 20.00p 20.40p 19.82p 20.30p 504748
17/09/2024 20.20p 20.69p 20.10p 20.35p 510217
16/09/2024 20.45p 20.80p 20.30p 20.40p 256044
13/09/2024 20.75p 21.00p 20.24p 20.45p 719482
12/09/2024 20.85p 22.00p 20.32p 20.75p 1158832
11/09/2024 22.20p 22.95p 21.20p 21.60p 5046075
10/09/2024 23.80p 23.80p 22.05p 22.60p 729257
09/09/2024 22.00p 23.70p 22.00p 23.70p 397837
06/09/2024 22.50p 24.00p 22.05p 23.50p 444707
05/09/2024 23.70p 24.95p 23.30p 23.30p 7212408
04/09/2024 22.75p 24.75p 22.45p 24.15p 488020
03/09/2024 24.25p 24.40p 23.00p 24.40p 1149308
02/09/2024 23.60p 24.75p 22.15p 24.25p 686425
30/08/2024 23.60p 24.00p 21.55p 24.00p 1393320
29/08/2024 23.40p 23.60p 22.95p 23.25p 497689
28/08/2024 21.50p 23.55p 21.50p 23.40p 670242
27/08/2024 22.90p 23.60p 21.95p 23.20p 204457
23/08/2024 23.00p 23.30p 21.81p 23.00p 1208314
22/08/2024 22.45p 24.55p 22.45p 22.70p 318259
21/08/2024 23.50p 24.00p 23.00p 23.70p 1199213
20/08/2024 23.50p 24.74p 23.50p 24.30p 113294
19/08/2024 24.00p 25.00p 24.00p 24.40p 100790
16/08/2024 24.10p 24.60p 24.00p 24.40p 184060
15/08/2024 24.40p 24.96p 22.79p 24.50p 820322
14/08/2024 24.10p 24.10p 23.47p 23.60p 184270
13/08/2024 22.05p 24.30p 22.00p 24.30p 446044
12/08/2024 23.40p 24.50p 22.50p 22.60p 556950
09/08/2024 24.20p 24.62p 23.66p 24.15p 284325
08/08/2024 24.80p 24.80p 24.00p 24.00p 605304
07/08/2024 24.30p 25.00p 23.95p 25.00p 461362
06/08/2024 22.00p 23.65p 21.55p 23.65p 1049207
05/08/2024 22.50p 23.00p 22.04p 22.40p 1095099
02/08/2024 24.30p 24.45p 22.85p 23.45p 2140977
01/08/2024 22.80p 24.45p 22.80p 24.00p 336209
31/07/2024 24.00p 24.50p 23.90p 24.50p 728016
30/07/2024 24.75p 25.00p 23.20p 24.60p 1017221
29/07/2024 24.00p 24.81p 24.00p 24.50p 2650204
26/07/2024 25.25p 26.65p 25.05p 26.40p 445159
25/07/2024 26.95p 26.95p 25.35p 26.00p 156266
24/07/2024 26.40p 26.40p 25.50p 25.70p 2180918
23/07/2024 26.50p 26.50p 25.95p 25.95p 101546
22/07/2024 26.00p 27.00p 26.00p 26.55p 502143
19/07/2024 26.00p 26.85p 25.05p 26.65p 244519
18/07/2024 25.10p 27.50p 25.10p 26.35p 207075
17/07/2024 26.25p 27.45p 25.75p 26.20p 315096
16/07/2024 27.60p 27.60p 25.85p 26.35p 539151
15/07/2024 26.35p 27.00p 26.00p 26.00p 682138
12/07/2024 26.40p 27.15p 25.05p 27.00p 1077112
11/07/2024 25.45p 26.80p 24.00p 26.80p 937684
10/07/2024 24.50p 25.50p 24.35p 25.50p 432349
09/07/2024 24.55p 25.25p 23.65p 25.00p 526191
08/07/2024 24.20p 24.95p 23.52p 24.95p 785345
05/07/2024 23.00p 24.95p 23.00p 24.05p 1313288
04/07/2024 24.00p 24.27p 23.05p 23.70p 382368
03/07/2024 23.25p 24.00p 23.25p 23.90p 301616
02/07/2024 24.00p 25.90p 23.15p 23.65p 2896367
01/07/2024 25.50p 25.50p 24.60p 24.60p 529718
28/06/2024 25.00p 25.30p 24.80p 24.90p 541174
27/06/2024 24.00p 25.40p 24.00p 25.00p 930291
26/06/2024 25.50p 26.00p 24.95p 25.10p 537860
25/06/2024 25.05p 26.00p 25.05p 25.55p 970441
24/06/2024 21.50p 25.90p 20.65p 25.90p 7600914
21/06/2024 27.50p 27.50p 27.10p 27.35p 1899429
20/06/2024 26.00p 27.65p 26.00p 27.20p 1065194
19/06/2024 26.75p 27.40p 26.50p 27.05p 508317
18/06/2024 27.60p 27.60p 26.70p 26.80p 234624
17/06/2024 26.95p 27.10p 26.40p 27.00p 638404
14/06/2024 26.65p 27.15p 26.25p 26.90p 753838
13/06/2024 27.30p 27.30p 26.75p 27.00p 516830
12/06/2024 27.25p 27.62p 26.61p 27.30p 399522
11/06/2024 26.05p 27.60p 26.05p 26.75p 353775
10/06/2024 27.00p 27.70p 25.80p 27.15p 406257
07/06/2024 28.65p 28.65p 27.00p 27.35p 390619
06/06/2024 28.00p 28.95p 27.00p 28.40p 1158590
05/06/2024 27.85p 27.95p 26.05p 27.95p 543629
04/06/2024 26.75p 28.15p 26.55p 27.50p 898581
03/06/2024 26.50p 28.60p 26.50p 28.15p 657523
31/05/2024 27.10p 27.65p 27.00p 27.45p 2174412

*Close Price adjusted for both dividends and splits