SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
30/05/2024 29.00p 29.00p 26.65p 27.65p 795067
29/05/2024 30.00p 30.35p 27.95p 27.95p 1059201
28/05/2024 28.40p 31.00p 28.25p 28.60p 530168
24/05/2024 28.40p 29.27p 28.40p 28.85p 547891
23/05/2024 30.00p 30.00p 28.50p 28.70p 1050801
22/05/2024 28.50p 29.00p 28.05p 28.50p 976365
21/05/2024 28.75p 29.05p 28.15p 28.95p 906760
20/05/2024 28.50p 29.10p 28.40p 28.65p 1773010
17/05/2024 28.75p 29.14p 28.30p 28.40p 364828
16/05/2024 29.60p 30.00p 28.75p 29.00p 457419
15/05/2024 28.60p 29.35p 28.31p 29.20p 767619
14/05/2024 27.25p 28.85p 27.25p 28.50p 4424562
13/05/2024 27.55p 27.65p 27.25p 27.25p 788762
10/05/2024 27.00p 28.40p 27.00p 27.60p 2081277
09/05/2024 26.00p 27.70p 26.00p 27.25p 1023147
08/05/2024 25.50p 27.50p 25.50p 27.15p 846492
07/05/2024 26.65p 27.10p 25.55p 26.85p 1289654
03/05/2024 25.50p 27.59p 25.50p 26.50p 733058
02/05/2024 26.00p 27.10p 25.60p 26.25p 5399689
01/05/2024 26.30p 26.55p 26.01p 26.30p 431185
30/04/2024 26.00p 26.66p 26.00p 26.15p 2506876
29/04/2024 26.00p 27.29p 26.00p 26.50p 2000510
26/04/2024 27.05p 27.35p 26.60p 27.00p 1933652
25/04/2024 27.60p 27.80p 27.00p 27.00p 368288
24/04/2024 27.75p 27.85p 27.50p 27.55p 360420
23/04/2024 26.65p 28.30p 26.05p 27.60p 958633
22/04/2024 27.05p 27.55p 26.30p 27.25p 707936
19/04/2024 26.90p 27.15p 26.50p 26.60p 436615
18/04/2024 27.30p 27.50p 27.10p 27.10p 220208
17/04/2024 27.10p 27.50p 27.05p 27.10p 1063248
16/04/2024 28.05p 28.55p 27.40p 27.70p 1522765
15/04/2024 28.20p 28.40p 27.80p 28.00p 441958
12/04/2024 28.90p 28.90p 27.85p 27.85p 643445
11/04/2024 28.70p 29.00p 28.33p 28.70p 426357
10/04/2024 28.50p 29.00p 28.15p 28.20p 1173068
09/04/2024 28.00p 29.30p 28.00p 28.65p 759893
08/04/2024 28.60p 29.15p 27.80p 28.15p 1772147
05/04/2024 27.80p 29.10p 27.80p 29.10p 553098
04/04/2024 28.35p 28.85p 28.00p 28.60p 464156
03/04/2024 28.30p 28.80p 27.55p 28.40p 520914
02/04/2024 29.25p 30.00p 27.60p 27.70p 6198781
28/03/2024 29.50p 29.80p 29.20p 29.20p 539144
27/03/2024 29.00p 29.95p 29.00p 29.85p 329618
26/03/2024 29.40p 29.95p 29.25p 29.40p 1701537
25/03/2024 29.30p 29.75p 29.30p 29.45p 338354
22/03/2024 29.80p 30.05p 29.45p 29.70p 205976
21/03/2024 29.95p 30.00p 29.44p 29.50p 931847
20/03/2024 29.00p 29.05p 29.00p 29.65p 411076
19/03/2024 29.00p 29.30p 28.55p 29.05p 720368
18/03/2024 29.40p 29.40p 28.90p 28.90p 744078
15/03/2024 29.25p 29.40p 28.67p 28.95p 777815
14/03/2024 29.95p 29.95p 28.20p 28.85p 4321134
13/03/2024 29.60p 29.75p 28.40p 28.40p 490618
12/03/2024 30.00p 30.00p 29.78p 29.80p 463369
11/03/2024 29.85p 30.00p 29.29p 30.00p 893046
08/03/2024 29.65p 30.25p 29.40p 30.15p 536541
07/03/2024 29.80p 30.50p 29.70p 29.80p 954023
06/03/2024 29.30p 30.85p 29.30p 30.40p 1663363
05/03/2024 29.00p 30.00p 27.58p 30.00p 4411153
04/03/2024 30.25p 31.15p 30.05p 30.05p 2792255
01/03/2024 31.40p 31.55p 30.65p 31.05p 1499084
29/02/2024 30.95p 31.80p 30.65p 31.00p 1644928
28/02/2024 30.40p 31.95p 30.00p 30.70p 342714
27/02/2024 31.75p 32.00p 31.40p 31.90p 354812
26/02/2024 31.80p 31.80p 31.20p 31.75p 515215
23/02/2024 32.20p 32.30p 31.40p 31.50p 323941
22/02/2024 31.10p 33.00p 30.80p 32.00p 912386
21/02/2024 31.95p 32.60p 31.30p 31.30p 451873
20/02/2024 32.70p 33.00p 32.00p 32.55p 662664
19/02/2024 32.55p 32.85p 31.71p 32.85p 224060
16/02/2024 31.65p 32.75p 31.60p 32.60p 215578
15/02/2024 30.30p 31.90p 30.30p 31.65p 358379
14/02/2024 29.90p 31.00p 29.90p 30.05p 232143
13/02/2024 30.65p 30.65p 29.93p 30.05p 268759
12/02/2024 31.20p 31.40p 30.70p 30.80p 291784

*Close Price adjusted for both dividends and splits