Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
SIG (SHI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 9.12p | 9.80p | 8.89p | 9.00p | 377934 |
| 12/11/2026 | 8.80p | 9.09p | 8.80p | 8.90p | 996264 |
| 11/11/2026 | 9.20p | 9.99p | 8.69p | 8.80p | 948514 |
| 10/11/2026 | 9.11p | 9.93p | 9.05p | 9.05p | 558230 |
| 09/11/2026 | 8.90p | 9.55p | 8.90p | 9.10p | 140184 |
| 06/11/2026 | 8.95p | 9.39p | 8.89p | 9.00p | 355221 |
| 05/11/2026 | 9.10p | 9.53p | 8.95p | 8.95p | 797274 |
| 04/11/2026 | 8.96p | 9.99p | 8.91p | 9.20p | 185567 |
| 03/11/2026 | 8.90p | 9.98p | 8.11p | 9.15p | 152766 |
| 02/11/2026 | 8.99p | 9.99p | 8.91p | 8.93p | 982479 |
| 30/10/2026 | 9.00p | 9.65p | 8.90p | 9.00p | 399568 |
| 29/10/2026 | 9.40p | 9.59p | 8.90p | 9.10p | 480281 |
| 28/10/2026 | 9.00p | 9.99p | 8.60p | 9.10p | 434684 |
| 27/10/2026 | 8.90p | 9.09p | 8.90p | 9.07p | 127661 |
| 26/10/2026 | 8.51p | 9.34p | 8.39p | 8.86p | 1654171 |
| 23/10/2026 | 9.06p | 9.50p | 9.00p | 9.39p | 10252072 |
| 22/10/2026 | 8.50p | 9.76p | 8.50p | 9.10p | 138822 |
| 21/10/2026 | 9.10p | 9.10p | 8.72p | 9.07p | 1629242 |
| 20/10/2026 | 8.80p | 9.10p | 8.69p | 8.90p | 619657 |
| 19/10/2026 | 8.72p | 9.10p | 8.69p | 9.09p | 106380 |
| 16/10/2026 | 9.10p | 9.10p | 8.91p | 9.10p | 36659 |
| 15/10/2026 | 9.10p | 9.10p | 8.51p | 8.94p | 1840695 |
| 14/10/2026 | 8.90p | 9.00p | 8.90p | 9.00p | 211581 |
| 13/10/2026 | 9.10p | 9.10p | 8.51p | 8.98p | 375221 |
| 12/10/2026 | 9.00p | 9.77p | 9.00p | 9.10p | 1709128 |
| 09/10/2026 | 9.00p | 9.49p | 8.99p | 9.30p | 750801 |
| 08/10/2026 | 9.02p | 9.49p | 8.68p | 8.68p | 2755197 |
| 07/10/2026 | 8.98p | 9.49p | 8.76p | 9.30p | 556337 |
| 06/10/2026 | 9.00p | 9.30p | 8.58p | 8.93p | 3168978 |
| 05/10/2026 | 9.30p | 9.50p | 9.23p | 9.23p | 1186253 |
| 02/10/2026 | 9.30p | 9.99p | 9.20p | 9.20p | 796182 |
| 01/10/2026 | 10.00p | 10.00p | 8.50p | 8.50p | 603149 |
| 30/09/2026 | 9.70p | 9.99p | 9.30p | 9.42p | 1445491 |
| 29/09/2026 | 9.50p | 9.99p | 9.50p | 9.99p | 84178 |
| 28/09/2026 | 9.50p | 10.48p | 9.47p | 9.60p | 1847882 |
| 25/09/2026 | 9.50p | 10.38p | 9.10p | 9.89p | 190267 |
| 24/09/2026 | 9.50p | 10.38p | 9.50p | 9.59p | 591366 |
| 23/09/2026 | 10.50p | 10.50p | 9.50p | 10.40p | 26804 |
| 22/09/2026 | 9.50p | 9.99p | 9.00p | 9.68p | 34735 |
| 21/09/2026 | 9.30p | 10.48p | 9.30p | 9.70p | 543448 |
| 18/09/2026 | 9.00p | 10.18p | 9.00p | 9.24p | 383131 |
| 17/09/2026 | 9.40p | 10.48p | 9.39p | 9.39p | 552429 |
| 16/09/2026 | 9.20p | 10.48p | 9.18p | 9.45p | 374467 |
| 15/09/2026 | 9.30p | 10.04p | 9.00p | 9.20p | 1488712 |
| 14/09/2026 | 9.50p | 9.80p | 8.70p | 8.99p | 1973740 |
| 11/09/2026 | 9.77p | 10.74p | 9.30p | 9.30p | 923509 |
| 10/09/2026 | 9.40p | 10.50p | 9.40p | 9.77p | 442634 |
| 09/09/2026 | 8.77p | 11.00p | 8.77p | 9.51p | 1023136 |
| 08/09/2026 | 9.50p | 10.70p | 9.44p | 9.80p | 517024 |
| 07/09/2026 | 10.00p | 11.00p | 9.50p | 10.00p | 475776 |
| 04/09/2026 | 9.30p | 10.00p | 9.30p | 10.00p | 333790 |
| 03/09/2026 | 9.90p | 10.16p | 9.00p | 9.80p | 834408 |
| 02/09/2026 | 9.00p | 9.50p | 8.93p | 9.24p | 1105660 |
| 01/09/2026 | 9.20p | 10.00p | 9.00p | 9.37p | 1621707 |
| 28/08/2026 | 8.69p | 9.50p | 8.69p | 9.43p | 1618840 |
| 27/08/2026 | 9.04p | 9.30p | 8.10p | 9.30p | 381942 |
| 26/08/2026 | 8.81p | 9.06p | 8.47p | 9.06p | 606811 |
| 25/08/2026 | 8.70p | 8.70p | 8.10p | 8.70p | 2351833 |
| 24/08/2026 | 8.70p | 9.00p | 8.29p | 8.64p | 263638 |
| 21/08/2026 | 8.30p | 9.00p | 8.30p | 8.80p | 196706 |
| 20/08/2026 | 8.99p | 9.00p | 8.46p | 8.92p | 363904 |
| 19/08/2026 | 8.20p | 9.00p | 8.19p | 8.74p | 516643 |
| 18/08/2026 | 8.50p | 8.99p | 8.44p | 8.44p | 586745 |
| 14/08/2026 | 8.50p | 8.84p | 8.50p | 8.54p | 1649132 |
| 13/08/2026 | 8.70p | 8.99p | 8.47p | 8.54p | 10367584 |
| 12/08/2026 | 8.70p | 9.00p | 8.43p | 8.54p | 263635 |
| 11/08/2026 | 8.70p | 8.99p | 8.29p | 8.64p | 859279 |
| 10/08/2026 | 8.48p | 9.00p | 8.20p | 8.70p | 345905 |
| 07/08/2026 | 8.60p | 8.99p | 8.50p | 8.70p | 119867 |
| 06/08/2026 | 8.30p | 9.00p | 8.24p | 8.44p | 485813 |
| 05/08/2026 | 8.55p | 9.00p | 8.48p | 8.64p | 7382212 |
| 04/08/2026 | 8.50p | 9.00p | 8.37p | 8.44p | 1792671 |
| 03/08/2026 | 8.80p | 8.80p | 8.35p | 8.80p | 445809 |
| 31/07/2026 | 8.50p | 8.80p | 8.40p | 8.80p | 775372 |
| 30/07/2026 | 8.40p | 8.50p | 8.40p | 8.50p | 89268 |
| 29/07/2026 | 8.30p | 8.50p | 8.22p | 8.22p | 200994 |
| 28/07/2026 | 8.50p | 8.80p | 8.40p | 8.41p | 240588 |
| 27/07/2026 | 8.00p | 8.80p | 7.88p | 8.80p | 204321 |
| 24/07/2026 | 8.10p | 8.49p | 8.10p | 8.49p | 249401 |
| 23/07/2026 | 8.24p | 8.25p | 8.00p | 8.24p | 30591 |
| 22/07/2026 | 7.99p | 8.25p | 8.07p | 8.25p | 160123 |
| 21/07/2026 | 7.99p | 8.25p | 7.99p | 8.25p | 44338 |
| 20/07/2026 | 8.00p | 8.25p | 8.00p | 8.00p | 259837 |
| 17/07/2026 | 8.00p | 8.25p | 8.00p | 8.25p | 233251 |
| 16/07/2026 | 6.72p | 8.25p | 6.72p | 8.25p | 934555 |
| 15/07/2026 | 8.22p | 8.52p | 8.00p | 8.22p | 602161 |
| 14/07/2026 | 8.00p | 8.40p | 8.00p | 8.40p | 252409 |
| 13/07/2026 | 8.00p | 9.00p | 7.95p | 8.20p | 312083 |
| 10/07/2026 | 8.46p | 8.50p | 7.92p | 7.92p | 71328 |
| 09/07/2026 | 8.00p | 8.50p | 7.80p | 7.99p | 219909 |
| 08/07/2026 | 8.03p | 8.50p | 7.70p | 8.40p | 241925 |
| 07/07/2026 | 7.98p | 8.45p | 7.97p | 8.45p | 181151 |
| 06/07/2026 | 7.98p | 8.50p | 7.70p | 8.02p | 182161 |
| 03/07/2026 | 8.58p | 8.58p | 7.80p | 8.08p | 985743 |
| 02/07/2026 | 8.75p | 8.75p | 8.00p | 8.75p | 156336 |
| 01/07/2026 | 8.10p | 8.75p | 7.47p | 8.75p | 687681 |
| 30/06/2026 | 7.90p | 8.99p | 7.90p | 7.90p | 167896 |
| 29/06/2026 | 8.79p | 8.97p | 8.05p | 8.05p | 136397 |
| 26/06/2026 | 7.90p | 8.38p | 7.90p | 8.38p | 225584 |
| 25/06/2026 | 7.95p | 8.15p | 7.95p | 7.96p | 196420 |
| 24/06/2026 | 8.00p | 8.57p | 7.92p | 7.92p | 98816 |
| 23/06/2026 | 8.00p | 8.40p | 7.57p | 8.16p | 700505 |
| 22/06/2026 | 8.19p | 8.57p | 7.95p | 7.95p | 152855 |
| 19/06/2026 | 8.11p | 8.71p | 7.89p | 7.89p | 753031 |
| 18/06/2026 | 8.00p | 8.20p | 7.87p | 8.20p | 184757 |
| 17/06/2026 | 8.20p | 8.20p | 7.90p | 8.20p | 1216367 |
| 16/06/2026 | 8.22p | 8.22p | 7.83p | 8.19p | 612586 |
| 15/06/2026 | 8.61p | 8.61p | 7.93p | 8.42p | 636810 |
| 12/06/2026 | 7.68p | 8.41p | 7.68p | 8.20p | 583721 |
| 11/06/2026 | 7.99p | 8.51p | 7.99p | 8.08p | 462697 |
| 10/06/2026 | 7.94p | 8.30p | 7.94p | 8.19p | 593224 |
| 09/06/2026 | 7.58p | 8.35p | 7.57p | 8.35p | 1472309 |
| 08/06/2026 | 8.55p | 8.55p | 7.73p | 8.01p | 753404 |
| 05/06/2026 | 7.93p | 8.54p | 7.93p | 8.15p | 177568 |
| 04/06/2026 | 8.20p | 8.36p | 8.10p | 8.29p | 269998 |
| 03/06/2026 | 8.30p | 8.30p | 8.10p | 8.30p | 579147 |
| 02/06/2026 | 8.15p | 8.30p | 8.06p | 8.30p | 185052 |
| 01/06/2026 | 8.28p | 8.68p | 8.11p | 8.11p | 124016 |
| 29/05/2026 | 8.20p | 8.40p | 8.20p | 8.35p | 711594 |
| 28/05/2026 | 8.49p | 8.57p | 7.90p | 8.20p | 317126 |
| 27/05/2026 | 8.47p | 8.79p | 7.83p | 8.65p | 863198 |
| 26/05/2026 | 8.12p | 8.60p | 8.09p | 8.49p | 240495 |
| 22/05/2026 | 8.27p | 9.00p | 8.00p | 8.70p | 2386202 |
| 21/05/2026 | 8.44p | 8.70p | 7.57p | 8.70p | 816412 |
| 20/05/2026 | 7.89p | 8.79p | 7.89p | 8.45p | 866863 |
| 19/05/2026 | 8.05p | 8.29p | 7.60p | 8.29p | 460245 |
| 18/05/2026 | 8.00p | 8.30p | 7.60p | 7.81p | 680184 |
| 15/05/2026 | 8.72p | 8.76p | 8.00p | 8.28p | 1126926 |
| 14/05/2026 | 8.07p | 8.43p | 7.72p | 8.31p | 556757 |
| 13/05/2026 | 8.10p | 8.47p | 7.92p | 8.12p | 741387 |
| 12/05/2026 | 8.30p | 8.35p | 8.04p | 8.08p | 434398 |
| 11/05/2026 | 8.40p | 8.40p | 7.80p | 8.28p | 391818 |
| 08/05/2026 | 7.97p | 8.00p | 7.80p | 8.00p | 933149 |
| 07/05/2026 | 8.00p | 8.00p | 7.88p | 8.00p | 56330 |
| 06/05/2026 | 7.88p | 8.00p | 7.80p | 7.97p | 259257 |
| 05/05/2026 | 8.19p | 8.19p | 7.80p | 8.00p | 719937 |
| 01/05/2026 | 7.85p | 8.27p | 7.75p | 7.80p | 949672 |
| 30/04/2026 | 8.08p | 8.08p | 7.62p | 8.00p | 1612729 |
| 29/04/2026 | 8.29p | 8.50p | 7.70p | 7.70p | 90073 |
| 28/04/2026 | 8.00p | 8.27p | 7.77p | 7.77p | 529392 |
| 27/04/2026 | 8.20p | 8.38p | 8.01p | 8.03p | 148867 |
| 24/04/2026 | 8.12p | 8.40p | 8.12p | 8.25p | 317581 |
| 23/04/2026 | 9.10p | 9.10p | 8.35p | 8.50p | 770807 |
| 22/04/2026 | 8.80p | 9.06p | 8.44p | 8.44p | 91877 |
| 21/04/2026 | 9.07p | 9.28p | 8.54p | 8.64p | 247780 |
| 20/04/2026 | 8.65p | 9.39p | 8.22p | 8.85p | 627004 |
| 17/04/2026 | 8.81p | 9.30p | 8.64p | 9.10p | 869818 |
| 16/04/2026 | 8.80p | 9.30p | 8.80p | 8.90p | 1514387 |
| 15/04/2026 | 8.55p | 9.00p | 8.55p | 8.80p | 155006 |
| 14/04/2026 | 9.00p | 9.06p | 8.49p | 9.00p | 586093 |
| 13/04/2026 | 8.41p | 9.30p | 8.31p | 9.00p | 367509 |
| 10/04/2026 | 8.80p | 9.06p | 8.24p | 8.60p | 820947 |
| 09/04/2026 | 8.60p | 9.18p | 8.50p | 8.60p | 542978 |
| 08/04/2026 | 8.90p | 9.04p | 8.50p | 8.50p | 243717 |
| 07/04/2026 | 8.50p | 8.86p | 8.14p | 8.53p | 143101 |
| 02/04/2026 | 8.35p | 8.59p | 8.18p | 8.45p | 832632 |
| 01/04/2026 | 8.08p | 9.02p | 8.08p | 8.50p | 752841 |
| 31/03/2026 | 8.89p | 8.89p | 8.07p | 8.50p | 641943 |
| 30/03/2026 | 8.40p | 9.10p | 7.86p | 8.47p | 1582508 |
| 27/03/2026 | 8.76p | 9.46p | 8.50p | 8.68p | 938117 |
| 26/03/2026 | 8.93p | 9.39p | 8.69p | 9.30p | 1037055 |
| 25/03/2026 | 8.90p | 9.34p | 8.63p | 9.12p | 509959 |
| 24/03/2026 | 8.37p | 9.06p | 8.05p | 8.95p | 915598 |
| 23/03/2026 | 8.17p | 8.74p | 7.88p | 7.98p | 866112 |
| 20/03/2026 | 7.53p | 8.40p | 7.47p | 8.34p | 1997171 |
| 19/03/2026 | 7.78p | 8.30p | 7.52p | 7.52p | 1818366 |
| 18/03/2026 | 7.90p | 8.03p | 7.80p | 7.85p | 1779830 |
| 17/03/2026 | 8.30p | 8.57p | 8.01p | 8.03p | 672097 |
| 16/03/2026 | 8.00p | 8.27p | 7.57p | 8.12p | 5771458 |
| 13/03/2026 | 7.87p | 8.33p | 7.50p | 8.06p | 1753511 |
| 12/03/2026 | 8.20p | 8.68p | 7.90p | 7.97p | 1415046 |
| 11/03/2026 | 8.50p | 8.98p | 8.14p | 8.20p | 839906 |
| 10/03/2026 | 9.00p | 9.75p | 8.50p | 8.56p | 2558136 |
| 09/03/2026 | 9.00p | 9.73p | 8.90p | 9.30p | 559680 |
| 06/03/2026 | 9.50p | 9.51p | 9.20p | 9.28p | 252652 |
| 05/03/2026 | 9.12p | 9.90p | 9.12p | 9.90p | 514552 |
| 04/03/2026 | 9.65p | 9.95p | 9.35p | 9.60p | 836463 |
| 03/03/2026 | 9.73p | 9.98p | 9.65p | 9.70p | 278570 |
| 02/03/2026 | 10.00p | 10.26p | 9.65p | 9.93p | 494648 |
| 27/02/2026 | 10.00p | 10.60p | 9.60p | 10.00p | 1346882 |
| 26/02/2026 | 10.10p | 10.54p | 10.10p | 10.20p | 240905 |
| 25/02/2026 | 10.60p | 10.67p | 10.02p | 10.04p | 494715 |
| 24/02/2026 | 10.60p | 10.60p | 10.08p | 10.60p | 640179 |
| 23/02/2026 | 10.30p | 10.78p | 10.00p | 10.10p | 543216 |
| 20/02/2026 | 10.64p | 10.64p | 9.92p | 10.28p | 724189 |
| 19/02/2026 | 10.00p | 10.30p | 9.88p | 10.30p | 10722272 |
| 18/02/2026 | 9.99p | 9.99p | 9.70p | 9.73p | 5659411 |
| 17/02/2026 | 10.00p | 10.00p | 9.73p | 9.80p | 185167 |
| 16/02/2026 | 10.22p | 10.22p | 9.68p | 9.68p | 916611 |
| 13/02/2026 | 9.34p | 10.00p | 9.34p | 10.00p | 491165 |
| 12/02/2026 | 9.48p | 9.83p | 9.11p | 9.83p | 758789 |
| 11/02/2026 | 9.66p | 10.72p | 9.03p | 9.03p | 1707634 |
| 10/02/2026 | 9.99p | 10.08p | 9.54p | 9.64p | 507611 |
| 09/02/2026 | 9.69p | 10.12p | 9.64p | 9.75p | 1359842 |
| 06/02/2026 | 10.00p | 10.00p | 9.50p | 9.64p | 376870 |
| 05/02/2026 | 9.69p | 10.42p | 9.69p | 10.00p | 387297 |
| 04/02/2026 | 9.52p | 10.00p | 9.29p | 9.68p | 1037731 |
| 03/02/2026 | 10.28p | 10.28p | 9.80p | 10.02p | 1059345 |
| 02/02/2026 | 9.85p | 10.16p | 9.36p | 9.80p | 1531419 |
| 30/01/2026 | 9.70p | 9.99p | 9.69p | 9.69p | 114470 |
*Close Price adjusted for both dividends and splits