SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/10/2017 168.69p 170.81p 167.83p 168.98p 1046550
18/10/2017 167.06p 169.95p 167.06p 169.18p 1835959
17/10/2017 168.21p 168.89p 165.42p 166.19p 3423934
16/10/2017 171.78p 172.36p 168.02p 168.12p 1980244
13/10/2017 170.62p 173.32p 170.33p 172.26p 2597818
12/10/2017 169.85p 173.12p 168.60p 170.43p 2793500
11/10/2017 170.14p 170.43p 169.37p 170.43p 1518772
10/10/2017 169.85p 170.43p 168.50p 169.37p 1138870
09/10/2017 166.96p 169.27p 165.23p 168.50p 1812864
06/10/2017 169.27p 171.39p 166.58p 166.77p 1848448
05/10/2017 171.49p 171.49p 168.89p 168.98p 1221524
04/10/2017 172.83p 173.32p 171.78p 171.87p 757963
03/10/2017 172.35p 173.03p 171.87p 172.45p 1469613
02/10/2017 171.39p 172.55p 170.91p 172.35p 3139744
29/09/2017 171.39p 171.87p 170.72p 171.29p 1516906
28/09/2017 168.69p 172.35p 168.31p 171.10p 2228326
27/09/2017 168.41p 168.69p 166.19p 168.02p 1471425
26/09/2017 168.60p 169.27p 167.06p 167.83p 1127960
25/09/2017 169.08p 170.91p 168.12p 169.66p 824917
22/09/2017 167.44p 170.33p 165.61p 169.46p 1695610
21/09/2017 173.41p 173.41p 167.35p 167.44p 1605072
20/09/2017 176.20p 178.03p 172.16p 172.26p 2746558
19/09/2017 171.97p 175.53p 171.97p 175.24p 2194815
18/09/2017 171.68p 174.18p 171.20p 171.97p 1819832
15/09/2017 171.39p 174.28p 170.52p 171.20p 3663118
14/09/2017 172.35p 173.99p 168.69p 171.10p 2099948
13/09/2017 172.45p 174.18p 170.43p 171.20p 2033520
12/09/2017 170.81p 174.28p 169.08p 173.60p 2271325
11/09/2017 167.06p 173.22p 167.06p 169.85p 3223544
08/09/2017 170.33p 170.33p 164.17p 165.13p 1168626
07/09/2017 170.91p 171.78p 168.02p 171.29p 883434
06/09/2017 169.66p 171.29p 169.08p 169.46p 972230
05/09/2017 171.29p 171.68p 169.27p 170.43p 1031860
04/09/2017 171.68p 172.35p 169.27p 169.56p 697109
01/09/2017 171.29p 172.35p 170.14p 171.49p 1088910
31/08/2017 169.46p 171.49p 168.31p 171.49p 2323726
30/08/2017 166.00p 168.50p 165.81p 167.64p 1109634
29/08/2017 164.65p 166.00p 162.92p 165.23p 1161910
25/08/2017 169.37p 170.81p 166.09p 166.09p 1371766
24/08/2017 170.04p 170.04p 168.02p 169.56p 1565850
23/08/2017 169.95p 170.52p 168.50p 169.27p 1202601
22/08/2017 169.85p 171.39p 169.18p 170.43p 1681638
21/08/2017 169.95p 170.43p 167.35p 169.18p 1851388
18/08/2017 169.46p 170.52p 165.61p 170.52p 2550451
17/08/2017 173.03p 173.03p 170.04p 171.87p 1736392
16/08/2017 174.66p 174.95p 172.45p 173.51p 1683416
15/08/2017 174.38p 176.59p 173.22p 173.99p 1663876
14/08/2017 170.52p 178.03p 170.43p 174.47p 2822977
11/08/2017 171.10p 171.10p 168.79p 168.98p 2940828
10/08/2017 172.93p 172.93p 169.37p 171.39p 5695609
09/08/2017 159.64p 173.32p 158.68p 173.12p 4517125
08/08/2017 164.65p 164.65p 153.87p 159.35p 3657561
07/08/2017 163.01p 164.65p 162.92p 164.17p 1681517
04/08/2017 160.99p 163.59p 159.84p 163.01p 1234240
03/08/2017 159.74p 161.09p 158.10p 160.80p 1682582
02/08/2017 161.86p 161.95p 159.26p 159.93p 2000392
01/08/2017 159.93p 162.82p 159.16p 161.57p 1431883
31/07/2017 155.70p 159.93p 155.70p 159.35p 1815237
28/07/2017 158.10p 158.87p 155.02p 155.21p 1348138
27/07/2017 156.75p 158.58p 155.98p 157.81p 1315849
26/07/2017 153.87p 158.01p 153.58p 157.04p 1361740
25/07/2017 153.38p 156.27p 152.90p 154.06p 1510176
24/07/2017 154.06p 154.06p 151.75p 152.81p 1037543
21/07/2017 153.00p 154.93p 151.84p 152.90p 1212568
20/07/2017 153.00p 156.95p 152.04p 152.61p 1606776
19/07/2017 147.70p 152.42p 147.51p 152.42p 1730181
18/07/2017 144.91p 147.51p 144.14p 147.51p 1587952
17/07/2017 144.53p 145.39p 143.27p 144.82p 1378626
14/07/2017 142.12p 144.91p 142.12p 144.14p 1152197
13/07/2017 143.18p 145.39p 143.18p 145.10p 1220219
12/07/2017 145.01p 146.26p 141.06p 143.27p 1759589
11/07/2017 144.53p 146.26p 143.66p 144.14p 2371488
10/07/2017 144.43p 145.49p 142.70p 144.33p 1523676
07/07/2017 146.45p 147.03p 144.04p 145.49p 2172586
06/07/2017 146.84p 147.32p 144.14p 146.55p 2869505
05/07/2017 143.95p 149.63p 143.95p 146.84p 4395136
04/07/2017 143.08p 144.14p 140.48p 140.48p 1458606
03/07/2017 141.83p 144.24p 141.83p 143.08p 1300586
30/06/2017 141.06p 144.43p 140.77p 143.08p 1519006
29/06/2017 143.27p 144.14p 139.71p 141.25p 1216545
28/06/2017 142.89p 144.14p 141.16p 143.27p 1509871
27/06/2017 142.70p 144.33p 140.58p 143.18p 2253306
26/06/2017 144.43p 145.20p 142.99p 143.18p 1634572
23/06/2017 141.06p 144.43p 140.58p 143.76p 2776059
22/06/2017 142.99p 146.26p 140.96p 141.06p 3718785
21/06/2017 138.36p 140.48p 137.88p 140.00p 1693228
20/06/2017 139.42p 141.25p 138.36p 138.36p 2124886
19/06/2017 139.23p 140.58p 138.85p 139.62p 1232359
16/06/2017 140.00p 141.59p 138.65p 138.65p 4073848
15/06/2017 144.04p 144.04p 137.50p 139.52p 3013866
14/06/2017 144.24p 145.87p 144.14p 144.43p 2161748
13/06/2017 143.76p 145.49p 143.08p 143.95p 2732861
12/06/2017 142.99p 145.30p 142.79p 143.47p 2929151
09/06/2017 142.89p 143.37p 137.69p 143.27p 9032803
08/06/2017 143.08p 143.08p 140.64p 142.41p 2876973
07/06/2017 142.50p 145.59p 142.50p 144.14p 2772755
06/06/2017 145.49p 145.78p 141.64p 142.79p 3101747
05/06/2017 147.22p 147.32p 144.24p 145.49p 1601342
02/06/2017 148.38p 150.21p 145.20p 146.07p 1827994
01/06/2017 148.76p 149.34p 147.32p 148.09p 2960078
31/05/2017 148.28p 150.11p 146.74p 148.47p 4562902
30/05/2017 145.87p 148.96p 145.87p 147.03p 11016051
26/05/2017 147.32p 148.47p 145.97p 147.70p 3731332
25/05/2017 146.26p 149.15p 145.87p 147.90p 3453414
24/05/2017 141.25p 146.45p 139.62p 146.16p 8377500
23/05/2017 138.36p 139.62p 136.73p 139.62p 6397814
22/05/2017 134.80p 139.04p 133.47p 138.65p 5485041
19/05/2017 129.99p 134.22p 129.70p 134.22p 5960623
18/05/2017 127.29p 128.93p 126.23p 127.77p 4756824
17/05/2017 120.94p 129.51p 120.94p 127.00p 5571427
16/05/2017 119.68p 122.28p 119.68p 122.28p 6489512
15/05/2017 121.03p 121.03p 118.91p 120.45p 2491676
12/05/2017 120.84p 120.94p 119.30p 120.36p 1497068
11/05/2017 117.47p 122.67p 116.05p 120.94p 11035593
10/05/2017 120.45p 121.42p 118.53p 119.40p 2241307
09/05/2017 121.61p 121.61p 119.68p 121.22p 2226235
08/05/2017 119.20p 121.42p 119.20p 121.22p 1468692
05/05/2017 119.49p 121.61p 118.89p 121.51p 2006986
04/05/2017 118.14p 119.49p 117.18p 119.49p 1623160
03/05/2017 117.85p 118.05p 116.70p 117.85p 1765487
02/05/2017 115.35p 117.85p 115.35p 117.85p 2422564
28/04/2017 117.57p 117.57p 115.16p 115.26p 1298678
27/04/2017 116.12p 117.28p 115.26p 116.70p 1485708
26/04/2017 114.97p 117.18p 114.97p 116.60p 1573376
25/04/2017 115.45p 115.93p 113.33p 115.74p 2202446
24/04/2017 113.91p 115.74p 113.91p 114.29p 2772894
21/04/2017 112.17p 114.29p 112.17p 113.52p 6050157
20/04/2017 112.46p 113.71p 111.11p 113.14p 4267218
19/04/2017 108.90p 112.46p 108.90p 112.46p 5487234
18/04/2017 110.83p 111.26p 109.09p 109.19p 2475287
13/04/2017 111.98p 112.08p 109.86p 111.50p 2731193
12/04/2017 109.09p 112.08p 109.09p 111.98p 6025301
11/04/2017 108.13p 110.15p 108.13p 109.57p 1844023
10/04/2017 111.98p 111.98p 107.94p 109.38p 8091970
07/04/2017 109.38p 112.37p 109.38p 111.50p 3630072
06/04/2017 109.09p 111.11p 108.13p 111.11p 5398906
05/04/2017 109.19p 109.19p 106.69p 108.71p 2449833
04/04/2017 106.97p 108.13p 106.49p 106.88p 2442080
03/04/2017 106.69p 108.60p 106.69p 107.94p 5924457
31/03/2017 108.80p 108.90p 106.88p 107.17p 2275201
30/03/2017 109.67p 109.96p 108.13p 108.42p 3495981
29/03/2017 108.90p 109.96p 108.61p 109.77p 3745224
28/03/2017 107.55p 109.09p 107.55p 109.09p 4515616
27/03/2017 107.07p 108.52p 106.49p 108.52p 6155594
24/03/2017 107.84p 108.23p 106.49p 107.07p 7129291
23/03/2017 104.95p 108.52p 104.95p 107.17p 2596516
22/03/2017 105.34p 105.92p 104.37p 105.15p 5985380
21/03/2017 106.20p 106.97p 104.76p 105.34p 10537675
20/03/2017 105.92p 106.11p 104.28p 105.34p 5150597
17/03/2017 104.57p 106.11p 104.28p 105.24p 5187006
16/03/2017 106.69p 106.69p 104.23p 105.82p 7005292
15/03/2017 110.54p 110.76p 105.05p 106.01p 11315393
14/03/2017 107.84p 115.83p 106.00p 110.63p 14294473
13/03/2017 103.89p 104.43p 102.26p 103.22p 5945388
10/03/2017 102.93p 103.32p 101.44p 102.74p 2373359
09/03/2017 103.03p 103.03p 100.72p 102.06p 1052473
08/03/2017 102.93p 103.32p 100.14p 102.45p 1686099
07/03/2017 102.45p 103.51p 102.16p 102.26p 1710411
06/03/2017 103.12p 104.76p 102.26p 102.64p 1849133
03/03/2017 103.80p 104.47p 102.64p 103.89p 3188586
02/03/2017 109.38p 109.38p 102.83p 104.66p 6983798
01/03/2017 108.32p 110.15p 106.78p 109.77p 3350566
28/02/2017 107.84p 109.77p 107.84p 107.84p 2693320
27/02/2017 108.90p 109.86p 107.74p 107.74p 1149820
24/02/2017 107.55p 109.09p 106.97p 108.32p 1764387
23/02/2017 106.11p 108.80p 106.11p 108.03p 3132538
22/02/2017 108.03p 108.59p 106.49p 107.26p 1354892
21/02/2017 107.65p 108.80p 106.69p 107.84p 1659212
20/02/2017 104.18p 107.68p 104.18p 107.07p 2659613
17/02/2017 104.76p 104.86p 101.47p 104.47p 1500369
16/02/2017 109.96p 109.96p 103.80p 103.89p 2060073
15/02/2017 106.78p 109.29p 106.78p 108.61p 1567264
14/02/2017 107.07p 107.74p 106.16p 107.65p 1209162
13/02/2017 106.30p 107.36p 105.21p 107.36p 1283570
10/02/2017 103.80p 106.20p 103.01p 105.82p 1995149
09/02/2017 101.77p 103.22p 101.77p 103.22p 1854172
08/02/2017 101.20p 103.03p 100.72p 102.45p 3537742
07/02/2017 101.10p 101.69p 100.62p 101.10p 1580848
06/02/2017 100.43p 101.49p 100.04p 101.10p 4872160
03/02/2017 100.33p 100.52p 98.89p 100.33p 823141
02/02/2017 100.33p 100.33p 98.40p 99.66p 1480833
01/02/2017 99.27p 99.95p 97.54p 99.56p 2739631
31/01/2017 100.04p 100.33p 97.54p 98.98p 1950832
30/01/2017 100.52p 101.39p 98.79p 98.98p 1669437
27/01/2017 103.99p 103.99p 101.05p 101.58p 1336339
26/01/2017 103.60p 106.01p 102.16p 102.35p 9539237
25/01/2017 102.45p 104.95p 102.45p 104.47p 1623166
24/01/2017 99.66p 102.93p 99.66p 102.74p 1177298
23/01/2017 101.68p 103.22p 100.68p 102.06p 1043484
20/01/2017 102.06p 102.06p 100.52p 101.20p 2950116
19/01/2017 101.20p 102.26p 100.43p 100.81p 2773719
18/01/2017 99.66p 102.26p 98.69p 101.39p 4175067
17/01/2017 99.37p 102.64p 99.37p 100.52p 3670790
16/01/2017 105.53p 105.53p 99.95p 100.62p 3220625
13/01/2017 95.61p 107.26p 95.61p 104.86p 7594911
12/01/2017 94.55p 94.65p 88.78p 90.32p 6124172
11/01/2017 97.92p 97.92p 95.76p 95.85p 1555543
10/01/2017 96.00p 97.06p 94.26p 96.77p 3381026
09/01/2017 98.98p 98.98p 96.05p 96.77p 2006044
06/01/2017 98.79p 98.89p 96.86p 96.96p 4079027

*Close Price adjusted for both dividends and splits