SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/08/2014 173.41p 177.55p 173.41p 177.07p 2748244
20/08/2014 176.59p 176.97p 173.12p 173.80p 976033
19/08/2014 172.35p 176.78p 171.87p 176.20p 2354030
18/08/2014 172.64p 172.64p 168.98p 171.10p 888873
15/08/2014 172.26p 173.80p 169.37p 169.85p 6904036
14/08/2014 161.86p 171.87p 161.86p 171.29p 5627657
13/08/2014 161.86p 163.30p 158.87p 162.82p 3174836
12/08/2014 170.23p 174.38p 161.38p 161.38p 3386736
11/08/2014 163.40p 167.44p 163.21p 165.61p 954197
08/08/2014 160.22p 163.78p 159.16p 162.15p 684156
07/08/2014 160.12p 162.63p 160.12p 161.57p 562105
06/08/2014 160.61p 161.86p 158.28p 161.18p 1580181
05/08/2014 161.38p 162.82p 160.32p 161.86p 1245699
04/08/2014 160.61p 161.67p 158.49p 160.32p 1103978
01/08/2014 161.09p 162.15p 158.39p 160.12p 1721448
31/07/2014 164.27p 164.94p 160.51p 161.18p 1487758
30/07/2014 162.72p 165.61p 162.72p 164.36p 1197181
29/07/2014 160.03p 165.81p 160.03p 163.40p 1111234
28/07/2014 161.28p 161.67p 159.35p 160.32p 1897153
25/07/2014 161.38p 162.34p 159.84p 160.51p 1384087
24/07/2014 160.22p 163.21p 158.39p 161.47p 1286408
23/07/2014 162.15p 164.84p 160.41p 160.70p 1579466
22/07/2014 158.58p 163.21p 158.56p 162.72p 1748181
21/07/2014 160.61p 161.38p 157.91p 158.10p 1300943
18/07/2014 162.15p 163.30p 159.26p 160.89p 1703747
17/07/2014 165.23p 165.71p 161.57p 163.30p 2313973
16/07/2014 163.59p 165.13p 161.55p 164.94p 1179940
15/07/2014 164.17p 165.71p 162.44p 162.72p 2641716
14/07/2014 164.84p 166.48p 163.59p 165.13p 2145430
11/07/2014 166.58p 169.95p 163.21p 163.59p 2476851
10/07/2014 167.44p 169.37p 162.53p 165.52p 3482911
09/07/2014 168.50p 175.05p 162.72p 166.58p 6255274
08/07/2014 182.94p 186.07p 168.50p 168.50p 5194888
07/07/2014 186.89p 188.91p 185.16p 185.83p 518254
04/07/2014 186.80p 188.72p 185.93p 187.86p 2311124
03/07/2014 184.29p 188.72p 184.10p 187.08p 1020172
02/07/2014 185.83p 188.43p 184.39p 184.39p 873576
01/07/2014 181.02p 185.54p 181.02p 185.26p 715478
30/06/2014 180.83p 181.89p 179.09p 181.60p 810116
27/06/2014 180.73p 183.81p 179.86p 180.92p 1031038
26/06/2014 174.09p 182.85p 174.09p 181.02p 1994186
25/06/2014 173.70p 174.57p 170.91p 173.32p 1551994
24/06/2014 180.83p 180.83p 173.51p 174.28p 2647616
23/06/2014 180.44p 181.89p 179.00p 179.48p 1297799
20/06/2014 180.54p 182.46p 179.77p 181.12p 1081184
19/06/2014 180.25p 182.56p 178.90p 181.12p 2573936
18/06/2014 183.43p 183.43p 178.80p 178.90p 4291874
17/06/2014 184.29p 185.26p 181.60p 182.17p 1066285
16/06/2014 182.85p 185.26p 182.08p 183.52p 4615293
13/06/2014 192.19p 192.19p 182.94p 183.14p 6395490
12/06/2014 192.57p 192.57p 190.84p 191.90p 5425222
11/06/2014 195.85p 195.85p 190.74p 191.90p 1229094
10/06/2014 194.50p 196.33p 193.34p 195.08p 632493
09/06/2014 198.35p 198.93p 194.98p 194.98p 1092638
06/06/2014 192.77p 197.92p 192.57p 197.10p 2368534
05/06/2014 192.19p 193.25p 190.94p 193.05p 1440805
04/06/2014 188.24p 192.00p 186.51p 191.90p 1246914
03/06/2014 192.57p 192.96p 187.28p 187.47p 1084339
02/06/2014 189.59p 192.48p 189.59p 191.03p 1041652
30/05/2014 190.65p 192.00p 189.06p 189.68p 1922973
29/05/2014 189.30p 192.38p 188.34p 190.65p 3049271
28/05/2014 179.86p 189.49p 178.90p 188.91p 3625155
27/05/2014 176.11p 179.67p 176.11p 179.09p 2919901
23/05/2014 178.61p 179.48p 175.24p 175.24p 1099638
22/05/2014 179.57p 179.77p 176.30p 178.32p 1576404
21/05/2014 175.05p 180.15p 171.66p 178.71p 2363797
20/05/2014 169.56p 175.15p 168.89p 174.76p 3694970
19/05/2014 167.54p 171.87p 166.19p 168.89p 5097741
16/05/2014 175.34p 177.55p 166.19p 167.06p 7414256
15/05/2014 178.61p 179.96p 172.35p 172.35p 1638250
14/05/2014 180.44p 182.43p 179.29p 179.29p 2165621
13/05/2014 179.57p 180.63p 178.90p 179.96p 3752151
12/05/2014 177.75p 180.06p 177.26p 178.90p 3476978
09/05/2014 181.02p 181.31p 177.46p 177.46p 2550970
08/05/2014 181.02p 182.94p 179.48p 181.02p 1379530
07/05/2014 182.94p 184.29p 180.06p 180.54p 1103968
06/05/2014 189.97p 191.51p 182.94p 183.43p 3440546
02/05/2014 188.14p 189.81p 186.99p 189.40p 3852194
01/05/2014 184.87p 187.57p 184.00p 186.31p 2650441
30/04/2014 188.72p 191.71p 183.62p 184.39p 3308755
29/04/2014 191.13p 193.54p 191.13p 191.71p 1389270
28/04/2014 194.11p 194.50p 192.57p 192.57p 769070
25/04/2014 193.92p 195.73p 192.86p 193.73p 1468985
24/04/2014 194.21p 195.56p 192.67p 195.46p 4991416
23/04/2014 195.46p 195.46p 191.61p 193.05p 2434571
22/04/2014 194.88p 196.94p 194.50p 194.69p 869241
17/04/2014 191.13p 195.46p 191.13p 194.11p 1176242
16/04/2014 190.45p 192.28p 190.26p 191.71p 1120536
15/04/2014 189.20p 189.78p 188.24p 189.59p 2100058
14/04/2014 190.74p 191.71p 183.91p 188.53p 1851858
11/04/2014 193.05p 195.65p 189.30p 191.71p 1086447
10/04/2014 198.54p 199.31p 195.65p 195.65p 1197132
09/04/2014 195.37p 197.29p 194.11p 197.00p 1101410
08/04/2014 203.84p 205.96p 193.73p 194.11p 4309534
07/04/2014 204.13p 206.05p 202.97p 204.13p 1648529
04/04/2014 204.61p 206.53p 203.16p 206.05p 1600043
03/04/2014 202.01p 205.57p 200.18p 204.61p 2912290
02/04/2014 197.48p 202.20p 196.52p 202.20p 1590274
01/04/2014 193.34p 197.68p 193.25p 197.68p 1036134
31/03/2014 194.50p 194.50p 192.38p 193.63p 1076216
28/03/2014 196.33p 197.00p 192.60p 192.96p 986902
27/03/2014 192.86p 195.94p 191.23p 195.94p 2619253
26/03/2014 190.65p 192.96p 190.65p 192.57p 2390999
25/03/2014 192.19p 194.40p 190.65p 191.61p 2311636
24/03/2014 196.62p 196.62p 191.32p 192.00p 1370800
21/03/2014 195.37p 197.68p 192.86p 192.86p 1819576
20/03/2014 195.85p 197.68p 193.92p 194.50p 3841533
19/03/2014 192.48p 198.45p 191.61p 197.68p 8437943
18/03/2014 193.44p 193.73p 191.51p 192.38p 1063590
17/03/2014 191.51p 194.50p 190.65p 193.25p 866163
14/03/2014 192.38p 193.44p 188.63p 190.65p 2692478
13/03/2014 196.62p 201.24p 188.34p 191.80p 3360930
12/03/2014 194.02p 194.40p 191.32p 194.11p 1501800
11/03/2014 196.23p 197.77p 194.02p 194.31p 1220359
10/03/2014 198.35p 199.41p 194.88p 196.62p 660341
07/03/2014 201.62p 201.62p 197.39p 197.97p 1515051
06/03/2014 202.97p 203.74p 201.05p 201.05p 719476
05/03/2014 200.95p 203.36p 200.57p 201.91p 1059803
04/03/2014 199.51p 203.16p 196.52p 201.91p 1945124
03/03/2014 199.31p 203.65p 196.35p 196.52p 1524879
28/02/2014 204.99p 206.25p 201.24p 203.65p 567259
27/02/2014 200.66p 205.19p 197.39p 204.51p 965906
26/02/2014 205.28p 205.87p 201.53p 201.53p 1199695
25/02/2014 206.44p 206.82p 202.68p 205.28p 5241860
24/02/2014 204.03p 205.67p 202.59p 205.38p 2267104
21/02/2014 202.20p 202.88p 199.60p 202.78p 4483622
20/02/2014 198.06p 202.59p 197.58p 201.72p 2468702
19/02/2014 198.06p 200.76p 197.20p 200.08p 1503754
18/02/2014 199.22p 200.85p 198.45p 199.02p 1267506
17/02/2014 195.65p 200.08p 195.65p 199.31p 971324
14/02/2014 194.69p 196.52p 193.54p 195.94p 1763180
13/02/2014 194.11p 194.88p 192.57p 193.54p 1662891
12/02/2014 194.40p 195.85p 193.05p 194.88p 1811554
11/02/2014 193.73p 195.27p 192.57p 194.31p 979655
10/02/2014 194.21p 194.31p 191.42p 192.57p 567954
07/02/2014 191.13p 194.31p 189.88p 194.11p 1052233
06/02/2014 187.95p 192.77p 186.80p 190.84p 1535984
05/02/2014 186.41p 189.68p 186.41p 187.08p 2069621
04/02/2014 187.28p 188.82p 185.45p 188.24p 2096656
03/02/2014 190.65p 194.40p 188.05p 188.82p 2041539
31/01/2014 189.01p 189.20p 184.10p 188.91p 1738284
30/01/2014 190.17p 190.17p 186.99p 188.43p 640676
29/01/2014 194.31p 195.65p 187.76p 188.91p 3113962
28/01/2014 188.72p 192.67p 187.08p 192.09p 1398890
27/01/2014 190.17p 190.45p 187.08p 187.08p 2754398
24/01/2014 191.23p 193.15p 188.91p 189.68p 3600954
23/01/2014 195.94p 197.97p 191.23p 192.48p 927406
22/01/2014 198.35p 198.83p 194.40p 196.91p 3558624
21/01/2014 201.24p 201.72p 196.42p 197.77p 1105898
20/01/2014 200.66p 201.34p 199.41p 200.28p 873522
17/01/2014 203.65p 204.71p 198.45p 200.76p 1180268
16/01/2014 206.92p 208.27p 202.59p 202.88p 2127749
15/01/2014 203.65p 206.82p 203.26p 206.05p 3127881
14/01/2014 203.84p 206.44p 202.97p 203.26p 4743639
13/01/2014 205.09p 206.73p 205.09p 206.44p 802903
10/01/2014 201.72p 204.80p 200.28p 204.80p 3628705
09/01/2014 207.40p 207.40p 197.75p 199.79p 3214567
08/01/2014 205.57p 205.57p 201.24p 201.24p 2113103
07/01/2014 205.19p 207.11p 205.07p 205.57p 1508488
06/01/2014 203.45p 205.67p 203.04p 204.71p 2185722
03/01/2014 201.24p 204.61p 200.08p 203.07p 2548423
02/01/2014 204.13p 204.13p 200.28p 201.72p 1871107
31/12/2013 202.49p 203.84p 200.18p 203.74p 126521
30/12/2013 204.61p 205.67p 203.26p 203.26p 412685
27/12/2013 206.73p 206.73p 204.42p 205.19p 454614
24/12/2013 204.13p 206.34p 200.28p 206.05p 122997
23/12/2013 202.20p 204.61p 201.34p 204.32p 346391
20/12/2013 201.34p 202.59p 200.85p 201.43p 1621147
19/12/2013 202.20p 203.16p 199.51p 202.11p 1633690
18/12/2013 200.18p 200.37p 198.83p 199.51p 1803224
17/12/2013 201.82p 203.94p 199.70p 199.99p 1640048
16/12/2013 198.74p 202.59p 197.58p 202.01p 719606
13/12/2013 198.83p 199.89p 197.39p 198.35p 4828116
12/12/2013 200.37p 202.11p 197.39p 198.35p 2631575
11/12/2013 201.62p 204.42p 201.09p 202.11p 2263941
10/12/2013 200.37p 202.59p 199.70p 201.53p 6324678
09/12/2013 197.97p 200.28p 197.48p 199.70p 1601481
06/12/2013 196.52p 198.35p 195.46p 197.97p 4956699
05/12/2013 194.50p 197.77p 193.54p 196.62p 1874940
04/12/2013 198.45p 200.08p 194.98p 195.56p 1908314
03/12/2013 203.74p 203.79p 197.20p 198.74p 1401398
02/12/2013 207.02p 207.31p 202.88p 203.55p 1017280
29/11/2013 208.08p 208.36p 205.57p 206.92p 2671870
28/11/2013 207.50p 210.48p 205.86p 207.59p 9805920
27/11/2013 207.79p 208.36p 206.34p 206.63p 1909865
26/11/2013 208.17p 209.23p 205.57p 206.82p 1898417
25/11/2013 208.94p 210.68p 207.31p 207.79p 1660899
22/11/2013 204.13p 208.27p 202.01p 208.27p 2487550
21/11/2013 202.39p 205.38p 201.72p 202.01p 2704044
20/11/2013 205.19p 205.19p 202.68p 202.68p 741845
19/11/2013 206.44p 206.89p 204.61p 205.09p 726121
18/11/2013 205.09p 206.82p 204.13p 206.73p 1057918
15/11/2013 208.08p 211.20p 205.38p 205.38p 1579171
14/11/2013 201.62p 207.79p 198.16p 207.59p 4002440
13/11/2013 202.59p 203.05p 197.87p 198.16p 2301878
12/11/2013 203.26p 203.26p 200.37p 202.11p 8219318
11/11/2013 201.24p 203.26p 200.28p 202.97p 3941820
08/11/2013 198.16p 201.34p 197.39p 201.34p 3005398
07/11/2013 197.77p 199.79p 196.91p 198.93p 1581915
06/11/2013 195.94p 197.77p 195.08p 197.39p 10696705

*Close Price adjusted for both dividends and splits