SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/06/2015 189.30p 191.61p 188.72p 190.17p 641480
08/06/2015 191.03p 191.42p 189.40p 190.65p 522016
05/06/2015 194.02p 194.02p 190.45p 191.61p 587402
04/06/2015 195.85p 196.14p 192.77p 193.92p 967184
03/06/2015 194.69p 199.22p 194.50p 196.91p 1004572
02/06/2015 194.98p 196.62p 193.92p 194.98p 1872893
01/06/2015 194.50p 195.17p 192.96p 194.21p 943587
29/05/2015 194.88p 194.98p 192.67p 193.15p 1202598
28/05/2015 194.88p 195.08p 193.73p 195.08p 859074
27/05/2015 191.61p 194.40p 191.61p 194.21p 4057742
26/05/2015 196.14p 196.14p 190.65p 191.51p 1554908
22/05/2015 193.34p 195.75p 191.61p 194.88p 932052
21/05/2015 192.19p 194.21p 191.71p 192.67p 1763566
20/05/2015 195.56p 195.56p 192.57p 192.96p 1311340
19/05/2015 195.56p 198.64p 194.88p 195.46p 1333426
18/05/2015 193.92p 197.29p 192.00p 194.88p 1402229
15/05/2015 198.93p 199.26p 196.04p 196.91p 2119002
14/05/2015 200.28p 200.28p 194.79p 197.68p 3457630
13/05/2015 198.16p 204.32p 197.00p 203.36p 1971736
12/05/2015 196.81p 198.54p 195.46p 196.91p 1262968
11/05/2015 195.75p 199.70p 194.11p 198.64p 1389398
08/05/2015 194.11p 197.97p 190.74p 193.83p 3168672
07/05/2015 185.93p 194.40p 183.04p 191.61p 1886051
06/05/2015 189.11p 189.68p 185.83p 187.08p 1131218
05/05/2015 183.62p 189.59p 183.62p 188.72p 2691627
01/05/2015 187.76p 189.68p 180.54p 186.89p 761279
30/04/2015 186.31p 187.28p 182.94p 186.89p 1957040
29/04/2015 192.86p 192.86p 186.70p 187.37p 1304594
28/04/2015 194.50p 195.17p 190.36p 191.13p 835007
27/04/2015 194.50p 196.14p 192.67p 195.37p 1033617
24/04/2015 194.98p 194.98p 191.42p 192.86p 2426780
23/04/2015 198.74p 199.22p 193.34p 193.83p 1899882
22/04/2015 198.93p 199.79p 196.04p 197.20p 469118
21/04/2015 196.42p 199.31p 194.92p 197.29p 847404
20/04/2015 197.20p 197.20p 193.44p 194.79p 695133
17/04/2015 194.88p 197.87p 193.25p 195.94p 1920236
16/04/2015 199.02p 199.02p 194.98p 196.04p 1054620
15/04/2015 198.93p 198.93p 196.42p 197.39p 1316279
14/04/2015 199.89p 200.28p 197.00p 197.29p 776488
13/04/2015 200.28p 200.99p 198.06p 198.64p 699138
10/04/2015 201.24p 202.20p 198.93p 199.22p 1422939
09/04/2015 202.11p 202.11p 199.31p 201.43p 551540
08/04/2015 199.02p 201.14p 198.16p 199.99p 535768
07/04/2015 198.35p 202.11p 198.35p 200.18p 855999
02/04/2015 196.62p 199.02p 194.31p 198.35p 1232326
01/04/2015 196.04p 199.31p 194.77p 196.42p 1276042
31/03/2015 191.13p 198.54p 190.26p 195.46p 2094181
30/03/2015 189.20p 191.61p 188.14p 190.07p 1864601
27/03/2015 192.19p 192.67p 187.08p 188.05p 2140476
26/03/2015 195.65p 195.65p 188.24p 191.03p 957203
25/03/2015 193.15p 201.14p 193.15p 196.62p 1838432
24/03/2015 195.46p 198.06p 193.34p 194.60p 1120130
23/03/2015 193.92p 197.39p 193.05p 195.94p 1882538
20/03/2015 192.57p 193.63p 191.51p 192.96p 2916065
19/03/2015 189.20p 192.19p 187.71p 192.09p 2052200
18/03/2015 184.20p 189.49p 184.20p 188.14p 1289148
17/03/2015 187.57p 189.20p 182.27p 185.26p 936192
16/03/2015 182.75p 187.08p 181.98p 186.70p 1061032
13/03/2015 187.28p 187.28p 179.48p 181.40p 1915409
12/03/2015 183.91p 187.28p 182.27p 187.28p 2253426
11/03/2015 185.06p 185.83p 181.98p 184.39p 1511024
10/03/2015 187.57p 189.40p 184.20p 185.06p 1024453
09/03/2015 190.65p 190.65p 187.76p 188.91p 1516441
06/03/2015 191.71p 192.38p 189.57p 191.51p 2641706
05/03/2015 189.01p 191.13p 187.76p 190.65p 1502197
04/03/2015 188.91p 189.20p 186.31p 188.34p 1292311
03/03/2015 190.17p 190.74p 187.28p 187.76p 1000758
02/03/2015 191.23p 192.48p 190.26p 190.84p 982406
27/02/2015 191.13p 191.23p 189.40p 190.65p 813357
26/02/2015 191.13p 191.13p 188.72p 190.65p 1191740
25/02/2015 187.28p 190.36p 187.28p 190.36p 585515
24/02/2015 190.65p 190.65p 187.76p 189.88p 871894
23/02/2015 188.34p 190.45p 187.86p 189.97p 840797
20/02/2015 186.03p 188.53p 186.03p 188.53p 708760
19/02/2015 184.49p 187.47p 183.33p 187.37p 1240665
18/02/2015 182.66p 186.31p 182.66p 185.06p 1194090
17/02/2015 182.94p 183.04p 180.34p 182.56p 636935
16/02/2015 182.94p 183.91p 181.31p 182.46p 523496
13/02/2015 181.21p 184.20p 181.12p 181.79p 968181
12/02/2015 183.43p 183.43p 179.09p 181.02p 1902536
11/02/2015 183.81p 183.81p 181.79p 182.85p 597367
10/02/2015 181.50p 184.00p 180.34p 182.94p 695824
09/02/2015 181.98p 182.66p 179.67p 181.79p 656166
06/02/2015 183.14p 183.91p 180.83p 182.27p 684916
05/02/2015 179.09p 184.20p 179.09p 184.00p 3101615
04/02/2015 180.83p 181.98p 180.25p 181.02p 1846879
03/02/2015 178.32p 182.85p 178.32p 181.98p 1825108
02/02/2015 177.26p 179.29p 177.26p 179.29p 2513827
30/01/2015 179.00p 179.77p 177.65p 177.65p 3133030
29/01/2015 174.86p 179.09p 174.86p 178.90p 3223549
28/01/2015 175.43p 177.26p 175.05p 177.07p 1354689
27/01/2015 175.05p 176.69p 174.13p 175.24p 1869486
26/01/2015 175.53p 176.59p 172.93p 176.01p 763573
23/01/2015 174.95p 175.82p 173.06p 175.34p 632383
22/01/2015 173.03p 174.38p 171.58p 173.70p 1125829
21/01/2015 168.12p 172.35p 166.96p 172.26p 2289816
20/01/2015 166.58p 168.79p 166.58p 167.92p 1633963
19/01/2015 159.35p 166.96p 159.35p 166.86p 2056041
16/01/2015 158.58p 160.80p 158.58p 160.03p 1396939
15/01/2015 159.35p 160.61p 156.85p 160.41p 940696
14/01/2015 159.55p 162.92p 157.72p 159.16p 1840542
13/01/2015 161.09p 164.55p 155.02p 162.24p 7586192
12/01/2015 156.37p 157.91p 155.12p 156.27p 912301
09/01/2015 158.20p 158.30p 155.98p 156.95p 1382196
08/01/2015 155.50p 158.30p 154.06p 157.72p 1804850
07/01/2015 154.64p 156.75p 154.06p 154.83p 6646850
06/01/2015 160.51p 160.51p 154.35p 154.73p 1897899
05/01/2015 162.72p 165.81p 158.78p 158.97p 853194
02/01/2015 169.37p 169.37p 162.72p 164.46p 664968
31/12/2014 163.69p 169.03p 163.69p 167.83p 480988
30/12/2014 164.94p 165.90p 163.59p 163.98p 353753
29/12/2014 163.40p 165.71p 163.40p 165.04p 391575
24/12/2014 160.80p 165.13p 160.80p 163.78p 264708
23/12/2014 159.74p 164.94p 158.87p 164.94p 741637
22/12/2014 160.89p 161.86p 157.91p 159.64p 852947
19/12/2014 160.03p 161.76p 157.81p 161.38p 1695163
18/12/2014 155.98p 159.93p 155.98p 159.35p 1030579
17/12/2014 159.26p 159.35p 156.66p 158.20p 1058875
16/12/2014 156.47p 159.74p 153.77p 159.45p 1896652
15/12/2014 152.33p 157.33p 152.33p 154.15p 1430717
12/12/2014 155.02p 155.50p 152.44p 154.06p 1277655
11/12/2014 158.01p 158.01p 152.71p 155.89p 1295117
10/12/2014 159.35p 160.22p 156.66p 156.85p 679424
09/12/2014 162.44p 162.44p 157.43p 157.62p 1225968
08/12/2014 163.11p 164.75p 162.24p 162.53p 1266522
05/12/2014 157.91p 163.88p 157.72p 162.34p 1379669
04/12/2014 153.29p 159.93p 153.29p 158.58p 5216520
03/12/2014 155.02p 155.50p 153.58p 154.06p 994312
02/12/2014 156.08p 156.08p 154.06p 155.02p 975704
01/12/2014 154.54p 155.98p 153.10p 154.35p 826855
28/11/2014 157.91p 158.27p 154.64p 156.95p 1298899
27/11/2014 157.91p 157.91p 155.21p 157.24p 1386434
26/11/2014 155.12p 157.81p 152.52p 157.24p 1812211
25/11/2014 153.77p 156.37p 153.10p 154.25p 1759598
24/11/2014 151.75p 153.96p 149.44p 153.19p 1813066
21/11/2014 151.46p 151.84p 149.63p 150.59p 996837
20/11/2014 148.76p 152.33p 148.76p 149.63p 2017631
19/11/2014 145.10p 149.53p 143.08p 149.44p 2930538
18/11/2014 142.89p 144.82p 142.89p 143.76p 1624659
17/11/2014 141.83p 145.30p 141.83p 142.79p 1547320
14/11/2014 142.89p 144.51p 141.45p 143.27p 2169882
13/11/2014 142.99p 144.91p 140.58p 141.25p 2671596
12/11/2014 149.15p 149.15p 140.00p 142.41p 6935410
11/11/2014 146.74p 152.33p 146.74p 151.65p 3727485
10/11/2014 145.78p 148.38p 145.10p 147.90p 1914346
07/11/2014 145.10p 146.36p 144.33p 145.87p 1816604
06/11/2014 145.78p 145.78p 142.41p 144.91p 1526277
05/11/2014 141.73p 146.16p 140.29p 145.10p 1511946
04/11/2014 141.16p 142.50p 139.33p 140.29p 801244
03/11/2014 140.58p 142.31p 140.00p 140.48p 2145922
31/10/2014 140.58p 142.22p 139.62p 140.96p 1355200
30/10/2014 144.04p 144.33p 138.08p 139.42p 4678636
29/10/2014 140.67p 144.75p 140.67p 142.22p 1122796
28/10/2014 144.72p 145.78p 141.54p 142.89p 753369
27/10/2014 145.20p 145.78p 143.47p 144.72p 1498570
24/10/2014 145.10p 145.30p 142.89p 144.62p 1389840
23/10/2014 150.01p 150.01p 144.33p 145.20p 1527208
22/10/2014 151.65p 152.81p 149.63p 149.73p 1916028
21/10/2014 146.36p 150.69p 145.39p 150.21p 2430594
20/10/2014 149.24p 150.69p 145.10p 146.36p 1766658
17/10/2014 145.97p 149.82p 144.53p 149.73p 2079890
16/10/2014 143.37p 146.26p 138.27p 144.43p 1663330
15/10/2014 147.41p 150.98p 142.12p 142.79p 1770505
14/10/2014 141.06p 147.51p 140.39p 147.03p 3200235
13/10/2014 143.47p 145.10p 141.16p 141.83p 1462725
10/10/2014 145.10p 148.38p 138.27p 143.85p 4288184
09/10/2014 152.42p 153.53p 145.87p 146.36p 2963342
08/10/2014 155.02p 155.02p 151.56p 151.84p 1380956
07/10/2014 159.26p 159.35p 155.50p 155.60p 4427926
06/10/2014 161.76p 163.69p 159.26p 159.35p 2132030
03/10/2014 160.41p 162.34p 158.01p 161.09p 1906752
02/10/2014 155.79p 159.84p 152.90p 158.87p 5874376
01/10/2014 159.16p 161.47p 154.44p 155.12p 3355513
30/09/2014 162.92p 163.21p 159.84p 160.41p 992091
29/09/2014 162.82p 163.59p 160.12p 162.63p 869329
26/09/2014 166.09p 166.19p 159.84p 162.72p 1656593
25/09/2014 167.35p 170.14p 166.19p 166.58p 1066289
24/09/2014 167.64p 167.73p 164.07p 166.86p 1242792
23/09/2014 172.35p 172.35p 165.90p 167.15p 1135640
22/09/2014 173.32p 173.80p 170.23p 171.29p 1647608
19/09/2014 175.24p 180.34p 173.60p 173.60p 2030884
18/09/2014 170.04p 174.57p 169.56p 173.60p 1089110
17/09/2014 170.72p 171.49p 169.27p 169.66p 1490939
16/09/2014 170.91p 172.06p 167.83p 169.18p 3529217
15/09/2014 168.98p 173.41p 168.69p 171.87p 1387258
12/09/2014 169.95p 171.87p 168.79p 170.33p 1019595
11/09/2014 174.38p 175.53p 168.41p 169.56p 2097902
10/09/2014 179.00p 179.45p 172.45p 172.45p 1626638
09/09/2014 177.36p 180.54p 176.11p 179.86p 702288
08/09/2014 180.15p 180.15p 176.30p 178.23p 476912
05/09/2014 180.83p 181.02p 179.55p 179.86p 569052
04/09/2014 180.34p 181.50p 179.48p 180.25p 476448
03/09/2014 179.57p 182.56p 178.87p 180.44p 932632
02/09/2014 175.53p 179.86p 175.53p 179.57p 2095130
01/09/2014 181.02p 181.98p 179.38p 180.34p 689522
29/08/2014 179.38p 180.44p 178.53p 179.77p 1422976
28/08/2014 180.83p 182.37p 179.96p 179.96p 1028563
27/08/2014 179.86p 182.94p 179.48p 182.46p 1694146
26/08/2014 179.67p 181.02p 178.13p 179.67p 2446068
22/08/2014 177.84p 178.80p 175.34p 178.13p 1026125

*Close Price adjusted for both dividends and splits