SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/03/2016 141.25p 142.79p 140.87p 142.02p 414496
18/03/2016 140.00p 142.89p 138.94p 142.22p 2958978
17/03/2016 135.96p 139.42p 134.32p 139.42p 977309
16/03/2016 137.30p 137.30p 134.80p 135.19p 1089540
15/03/2016 135.28p 136.82p 134.32p 135.57p 980489
14/03/2016 136.92p 138.46p 133.84p 134.32p 1367716
11/03/2016 133.55p 139.71p 133.55p 136.82p 2124468
10/03/2016 132.88p 137.11p 130.18p 133.55p 4777792
09/03/2016 134.80p 134.80p 125.42p 132.01p 8042472
08/03/2016 137.40p 139.62p 136.82p 139.33p 960279
07/03/2016 138.17p 139.90p 135.48p 139.04p 1032471
04/03/2016 136.73p 139.90p 135.76p 139.04p 1697466
03/03/2016 132.68p 136.63p 132.68p 136.63p 681003
02/03/2016 135.76p 136.63p 132.88p 133.45p 1195658
01/03/2016 134.90p 135.76p 133.16p 135.38p 993410
29/02/2016 130.28p 134.90p 130.28p 134.13p 1687366
26/02/2016 127.48p 132.30p 125.94p 131.91p 1454862
25/02/2016 124.21p 126.33p 124.21p 125.75p 1318457
24/02/2016 125.08p 125.08p 122.19p 123.25p 601885
23/02/2016 126.14p 126.14p 124.21p 124.79p 3587753
22/02/2016 123.82p 126.04p 123.82p 125.65p 2064343
19/02/2016 123.25p 123.25p 121.71p 122.19p 914305
18/02/2016 124.21p 124.21p 122.57p 122.96p 1948966
17/02/2016 122.28p 123.73p 122.03p 123.63p 2560323
16/02/2016 122.09p 122.57p 120.44p 122.09p 892036
15/02/2016 121.51p 122.00p 120.65p 121.51p 1281458
12/02/2016 119.49p 121.03p 118.83p 120.45p 2131445
11/02/2016 120.65p 120.84p 117.37p 118.53p 2144767
10/02/2016 119.20p 121.90p 118.14p 121.03p 7444937
09/02/2016 118.34p 119.11p 114.77p 119.11p 1286535
08/02/2016 124.21p 124.50p 116.70p 117.85p 1116207
05/02/2016 125.17p 126.42p 123.44p 124.31p 2102609
04/02/2016 123.05p 124.98p 121.71p 124.59p 2144898
03/02/2016 124.59p 124.59p 120.23p 122.19p 4010587
02/02/2016 128.93p 128.93p 123.05p 124.11p 6367663
01/02/2016 130.08p 130.37p 127.96p 129.02p 1302511
29/01/2016 129.99p 130.76p 128.54p 129.41p 1501266
28/01/2016 130.37p 130.85p 128.83p 129.60p 3498215
27/01/2016 132.59p 132.59p 128.06p 129.31p 1084504
26/01/2016 128.74p 133.01p 126.94p 131.91p 1386511
25/01/2016 130.18p 130.47p 128.16p 128.45p 986556
22/01/2016 125.37p 130.18p 125.37p 129.02p 1216805
21/01/2016 123.34p 127.10p 123.34p 126.14p 2447760
20/01/2016 123.34p 125.08p 123.25p 124.31p 4023032
19/01/2016 127.10p 127.77p 124.50p 125.94p 4574760
18/01/2016 130.47p 131.43p 128.06p 128.16p 2847533
15/01/2016 132.39p 132.39p 129.51p 131.14p 8130684
14/01/2016 138.65p 138.65p 131.24p 131.43p 9625709
13/01/2016 132.78p 137.69p 132.78p 137.21p 1747991
12/01/2016 136.73p 137.69p 135.38p 135.76p 659582
11/01/2016 138.36p 138.36p 134.32p 135.57p 1318117
08/01/2016 132.11p 137.50p 132.11p 136.53p 804113
07/01/2016 132.97p 135.28p 131.72p 135.09p 945764
06/01/2016 135.96p 136.15p 133.07p 135.48p 875159
05/01/2016 138.46p 138.46p 134.61p 135.28p 1977199
04/01/2016 138.36p 138.36p 135.67p 136.15p 915430
31/12/2015 140.77p 140.77p 136.82p 138.27p 342826
30/12/2015 142.50p 142.50p 138.17p 140.39p 494572
29/12/2015 140.19p 142.79p 138.65p 142.22p 600814
24/12/2015 139.71p 139.71p 136.15p 139.04p 242186
23/12/2015 140.29p 141.45p 137.74p 138.65p 625023
22/12/2015 139.62p 140.87p 138.17p 138.85p 615292
21/12/2015 139.23p 140.67p 137.59p 139.23p 453894
18/12/2015 137.79p 140.19p 135.74p 138.85p 1325273
17/12/2015 138.65p 138.65p 136.25p 137.98p 839840
16/12/2015 135.67p 137.02p 134.32p 136.63p 1058282
15/12/2015 133.93p 135.96p 132.90p 134.90p 3075562
14/12/2015 129.89p 132.30p 129.70p 130.47p 1310018
11/12/2015 129.70p 132.68p 129.70p 131.62p 1065835
10/12/2015 132.59p 133.45p 129.79p 129.99p 968168
09/12/2015 126.52p 132.88p 125.75p 131.82p 1662862
08/12/2015 128.64p 128.64p 124.61p 125.65p 2541689
07/12/2015 131.72p 131.72p 126.81p 126.81p 614192
04/12/2015 131.91p 132.01p 129.60p 129.60p 765550
03/12/2015 134.22p 134.22p 131.33p 131.33p 915319
02/12/2015 134.51p 134.51p 132.88p 133.36p 391626
01/12/2015 134.32p 136.15p 133.84p 133.84p 2960506
30/11/2015 132.97p 137.40p 130.18p 134.51p 1403038
27/11/2015 127.77p 133.55p 127.77p 131.05p 2172474
26/11/2015 124.79p 129.99p 123.63p 129.02p 1354128
25/11/2015 120.74p 124.88p 119.68p 123.54p 1107880
24/11/2015 123.15p 123.15p 119.40p 120.94p 4542550
23/11/2015 123.82p 123.82p 121.22p 121.22p 536018
20/11/2015 124.11p 124.11p 122.28p 122.96p 609824
19/11/2015 123.82p 125.08p 122.28p 122.57p 904716
18/11/2015 121.80p 124.02p 120.65p 122.48p 1005502
17/11/2015 120.36p 124.40p 119.40p 121.90p 1788066
16/11/2015 117.47p 124.21p 117.47p 121.22p 2842672
13/11/2015 113.33p 117.08p 113.09p 115.54p 957364
12/11/2015 117.57p 119.01p 112.66p 114.58p 1658650
11/11/2015 120.55p 121.42p 117.08p 118.14p 1161287
10/11/2015 124.21p 124.21p 120.45p 121.80p 866132
09/11/2015 124.31p 126.04p 122.86p 123.15p 1039776
06/11/2015 123.44p 124.98p 122.09p 124.11p 725663
05/11/2015 126.42p 126.42p 122.48p 123.44p 804958
04/11/2015 127.00p 127.68p 124.31p 125.37p 1942297
03/11/2015 127.87p 128.25p 125.17p 128.25p 2076283
02/11/2015 126.42p 129.35p 124.59p 126.14p 1123706
30/10/2015 122.28p 128.54p 121.87p 128.54p 4565884
29/10/2015 123.92p 124.21p 120.55p 121.80p 4286870
28/10/2015 127.48p 128.25p 122.48p 123.73p 3359979
27/10/2015 129.79p 131.05p 127.19p 127.77p 3327232
26/10/2015 132.49p 132.49p 128.83p 132.01p 2425277
23/10/2015 135.57p 135.57p 130.37p 132.49p 8345274
22/10/2015 140.58p 154.06p 128.64p 136.25p 15952907
21/10/2015 170.33p 172.26p 169.18p 171.87p 1084195
20/10/2015 169.37p 170.52p 168.50p 168.79p 1546895
19/10/2015 168.60p 169.27p 166.77p 168.69p 950107
16/10/2015 170.04p 170.04p 167.44p 168.50p 530425
15/10/2015 166.00p 169.95p 165.80p 169.18p 1055256
14/10/2015 164.94p 166.86p 164.94p 166.38p 1636229
13/10/2015 168.12p 168.21p 165.13p 166.77p 1184219
12/10/2015 165.90p 167.58p 164.46p 167.54p 498123
09/10/2015 166.58p 167.44p 163.69p 165.61p 1139362
08/10/2015 168.50p 169.18p 162.92p 164.94p 1061063
07/10/2015 172.83p 172.83p 168.50p 169.56p 1337255
06/10/2015 170.43p 173.60p 169.10p 172.35p 413018
05/10/2015 169.18p 172.64p 169.18p 171.01p 461452
02/10/2015 168.79p 168.98p 165.23p 167.35p 413821
01/10/2015 168.31p 170.33p 166.67p 167.54p 668403
30/09/2015 165.81p 167.54p 165.71p 167.15p 585548
29/09/2015 166.29p 166.38p 163.69p 163.69p 737436
28/09/2015 169.46p 169.46p 166.38p 167.54p 642981
25/09/2015 167.54p 170.14p 167.54p 168.89p 542285
24/09/2015 168.89p 170.33p 164.94p 164.94p 991768
23/09/2015 166.96p 170.62p 166.86p 168.89p 640165
22/09/2015 173.32p 174.57p 166.67p 166.67p 1155316
21/09/2015 175.92p 176.40p 173.32p 173.80p 613508
18/09/2015 176.01p 176.11p 174.66p 174.76p 701692
17/09/2015 177.84p 179.38p 176.69p 177.17p 463558
16/09/2015 178.03p 178.52p 175.92p 177.46p 297101
15/09/2015 176.49p 177.65p 174.57p 176.59p 557453
14/09/2015 178.90p 179.09p 176.59p 176.59p 510743
11/09/2015 178.03p 180.06p 177.36p 177.36p 643019
10/09/2015 179.29p 182.17p 177.65p 178.61p 559083
09/09/2015 183.23p 183.33p 179.57p 180.83p 914208
08/09/2015 178.80p 181.50p 178.80p 179.57p 355310
07/09/2015 180.25p 180.63p 176.78p 177.36p 525390
04/09/2015 180.15p 181.12p 178.13p 178.61p 588324
03/09/2015 181.98p 184.77p 181.40p 182.66p 1082677
02/09/2015 179.77p 181.98p 177.26p 180.83p 946733
01/09/2015 178.23p 180.15p 176.30p 179.67p 1662437
28/08/2015 180.44p 181.40p 178.42p 180.83p 1024587
27/08/2015 179.00p 181.89p 178.16p 180.73p 1317690
26/08/2015 175.63p 178.80p 174.18p 176.01p 1049341
25/08/2015 174.76p 179.96p 172.06p 177.84p 1409298
24/08/2015 178.42p 179.19p 169.46p 172.45p 1809472
21/08/2015 178.90p 185.54p 178.80p 179.57p 2803763
20/08/2015 180.73p 181.89p 178.42p 178.90p 1189838
19/08/2015 184.29p 184.97p 181.31p 181.31p 2492112
18/08/2015 185.45p 186.51p 184.29p 184.97p 947804
17/08/2015 186.80p 187.86p 185.26p 185.64p 6391532
14/08/2015 186.51p 187.95p 185.93p 186.70p 1480992
13/08/2015 190.45p 190.74p 186.03p 186.80p 2026825
12/08/2015 190.65p 190.65p 186.51p 188.24p 3936715
11/08/2015 184.87p 193.79p 180.70p 191.13p 3259240
10/08/2015 199.41p 199.41p 192.48p 193.83p 1356595
07/08/2015 196.33p 196.33p 194.64p 195.37p 445412
06/08/2015 196.62p 197.10p 194.31p 196.23p 1091493
05/08/2015 197.29p 198.63p 194.02p 196.71p 1585124
04/08/2015 202.01p 202.01p 197.10p 198.54p 1197608
03/08/2015 201.34p 201.91p 199.79p 201.72p 531433
31/07/2015 199.12p 202.01p 196.81p 201.34p 1256715
30/07/2015 198.06p 200.18p 197.00p 197.68p 949540
29/07/2015 196.14p 198.83p 194.88p 198.45p 981780
28/07/2015 194.50p 197.68p 194.40p 194.98p 1504744
27/07/2015 194.50p 197.48p 193.15p 194.21p 1170120
24/07/2015 195.75p 197.87p 194.79p 195.94p 962212
23/07/2015 196.71p 197.25p 194.98p 196.81p 927751
22/07/2015 194.50p 196.81p 194.50p 195.85p 475824
21/07/2015 197.87p 200.28p 194.98p 196.62p 614328
20/07/2015 199.51p 200.57p 198.06p 199.12p 1035793
17/07/2015 198.93p 200.66p 198.74p 200.47p 851750
16/07/2015 194.60p 200.08p 194.60p 198.93p 1393679
15/07/2015 193.63p 196.14p 191.80p 194.60p 1433744
14/07/2015 195.46p 197.29p 194.21p 195.94p 904251
13/07/2015 189.68p 195.37p 187.86p 195.37p 2370440
10/07/2015 186.80p 188.34p 185.83p 188.34p 1563554
09/07/2015 183.04p 185.53p 183.04p 185.35p 1082704
08/07/2015 184.49p 186.12p 183.04p 183.71p 1106372
07/07/2015 189.88p 189.88p 182.66p 182.94p 1411706
06/07/2015 188.14p 189.40p 187.37p 188.91p 573934
03/07/2015 189.97p 191.61p 189.88p 190.55p 665737
02/07/2015 190.74p 191.61p 190.07p 190.84p 564289
01/07/2015 193.34p 194.50p 191.42p 193.05p 994791
30/06/2015 189.30p 194.79p 187.18p 193.05p 1777346
29/06/2015 194.60p 194.69p 189.30p 189.68p 1195160
26/06/2015 198.06p 198.06p 195.08p 195.46p 1264493
25/06/2015 199.22p 200.57p 197.97p 198.16p 1193670
24/06/2015 200.37p 202.11p 198.45p 200.18p 1223393
23/06/2015 199.12p 201.24p 198.45p 200.85p 712642
22/06/2015 193.54p 198.45p 193.25p 197.58p 2037761
19/06/2015 190.84p 192.77p 190.26p 191.32p 1170105
18/06/2015 189.49p 189.97p 187.08p 189.88p 651130
17/06/2015 189.97p 190.55p 187.08p 189.59p 571608
16/06/2015 189.20p 189.68p 186.22p 188.63p 583165
15/06/2015 190.17p 190.55p 188.05p 188.24p 792683
12/06/2015 195.56p 195.65p 189.88p 191.61p 1574807
11/06/2015 194.98p 198.54p 194.31p 195.56p 906794
10/06/2015 190.55p 194.79p 189.01p 194.79p 1003765

*Close Price adjusted for both dividends and splits