SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/04/2012 111.89p 112.23p 109.42p 109.86p 2451655
03/04/2012 111.69p 112.94p 110.83p 111.79p 1127702
02/04/2012 113.23p 113.33p 110.25p 111.69p 1595754
30/03/2012 113.04p 114.42p 112.66p 113.04p 1835187
29/03/2012 114.87p 115.26p 112.66p 112.75p 1610204
28/03/2012 116.60p 116.70p 114.58p 114.77p 1541292
27/03/2012 116.41p 117.28p 115.83p 116.22p 2029176
26/03/2012 114.97p 117.08p 114.77p 116.12p 1020640
23/03/2012 113.62p 115.06p 112.94p 114.20p 1392174
22/03/2012 115.74p 115.87p 111.98p 113.23p 898717
21/03/2012 115.93p 116.80p 113.43p 115.64p 1126415
20/03/2012 117.37p 118.24p 115.06p 115.16p 1197568
19/03/2012 118.82p 119.20p 116.12p 117.85p 1371599
16/03/2012 115.54p 120.36p 115.54p 118.63p 2838716
15/03/2012 114.68p 116.22p 113.14p 115.74p 2574260
14/03/2012 114.97p 119.88p 111.98p 115.45p 4497216
13/03/2012 108.71p 111.24p 107.65p 111.21p 1750280
12/03/2012 107.17p 111.89p 106.88p 107.94p 824592
09/03/2012 108.03p 109.19p 107.39p 107.94p 969686
08/03/2012 109.38p 111.51p 107.17p 107.55p 1572856
07/03/2012 106.01p 109.77p 106.01p 107.55p 705620
06/03/2012 109.96p 109.96p 106.01p 106.30p 1086809
05/03/2012 112.85p 112.85p 109.57p 110.34p 2393172
02/03/2012 115.26p 115.87p 112.37p 112.94p 1571012
01/03/2012 112.27p 115.56p 111.49p 115.54p 1544924
29/02/2012 111.31p 112.56p 111.07p 112.08p 1856009
28/02/2012 111.79p 112.85p 110.73p 110.83p 1441179
27/02/2012 111.69p 111.89p 109.38p 110.73p 3139742
24/02/2012 110.25p 113.73p 110.25p 111.69p 2670734
23/02/2012 108.90p 110.62p 108.23p 109.00p 1764170
22/02/2012 107.17p 109.25p 107.00p 108.42p 1039912
21/02/2012 106.40p 108.52p 105.10p 107.36p 988274
20/02/2012 103.03p 107.65p 102.06p 106.88p 1510295
17/02/2012 100.23p 103.41p 98.85p 103.12p 3192963
16/02/2012 98.60p 100.14p 96.88p 99.18p 5424462
15/02/2012 98.69p 100.14p 97.73p 98.69p 1389533
14/02/2012 99.56p 100.62p 97.54p 97.63p 662984
13/02/2012 99.08p 100.91p 98.98p 99.37p 684974
10/02/2012 101.20p 103.03p 97.35p 97.83p 866098
09/02/2012 101.58p 103.22p 99.56p 100.91p 998226
08/02/2012 102.35p 102.35p 98.46p 101.00p 796849
07/02/2012 102.83p 104.28p 97.92p 101.77p 1480588
06/02/2012 101.68p 103.32p 98.75p 102.35p 922105
03/02/2012 99.27p 101.87p 98.60p 101.20p 2601348
02/02/2012 100.04p 100.81p 97.92p 98.98p 837339
01/02/2012 95.81p 100.91p 94.99p 99.75p 1504873
31/01/2012 95.71p 96.48p 93.78p 95.95p 878864
30/01/2012 96.77p 97.15p 94.84p 94.84p 814908
27/01/2012 98.02p 98.02p 96.24p 96.86p 1047404
26/01/2012 97.63p 99.90p 97.15p 98.21p 1065990
25/01/2012 98.79p 98.79p 96.29p 96.77p 844046
24/01/2012 101.00p 101.00p 96.58p 97.25p 1392057
23/01/2012 102.06p 103.32p 100.22p 101.20p 1929698
20/01/2012 97.25p 102.55p 95.55p 101.20p 701870
19/01/2012 95.81p 100.14p 94.36p 95.85p 1735738
18/01/2012 97.15p 97.15p 94.84p 95.28p 1783600
17/01/2012 100.14p 100.14p 96.38p 97.25p 1402883
16/01/2012 101.00p 101.00p 95.88p 98.69p 830516
13/01/2012 98.31p 99.27p 96.29p 98.69p 1478546
12/01/2012 91.47p 99.56p 89.11p 97.83p 5054438
11/01/2012 85.50p 89.21p 84.20p 88.20p 1812393
10/01/2012 84.25p 86.37p 82.57p 85.36p 964880
09/01/2012 83.96p 84.19p 82.33p 83.19p 719728
06/01/2012 82.52p 84.92p 81.84p 83.43p 644964
05/01/2012 82.85p 82.85p 80.64p 82.18p 694486
04/01/2012 83.62p 83.67p 81.75p 82.47p 594272
03/01/2012 82.81p 83.58p 80.47p 83.58p 1196403
30/12/2011 81.46p 81.46p 78.62p 80.88p 110892
29/12/2011 80.40p 81.13p 79.58p 80.83p 366434
28/12/2011 78.96p 80.35p 78.62p 79.87p 389554
23/12/2011 78.71p 79.58p 78.62p 78.62p 65917
22/12/2011 78.52p 79.00p 77.41p 78.28p 445796
21/12/2011 77.56p 78.52p 76.26p 77.37p 695720
20/12/2011 75.20p 76.55p 74.72p 76.55p 673114
19/12/2011 74.43p 75.97p 73.85p 75.15p 766348
16/12/2011 75.68p 77.56p 73.01p 74.62p 1553079
15/12/2011 74.09p 76.26p 73.76p 74.86p 1203155
14/12/2011 74.91p 75.73p 73.71p 74.09p 1794784
13/12/2011 75.10p 76.93p 74.91p 75.30p 1165445
12/12/2011 77.08p 77.08p 73.90p 74.62p 1195640
09/12/2011 76.60p 80.64p 75.68p 77.03p 2559040
08/12/2011 81.60p 81.60p 76.02p 76.98p 1991084
07/12/2011 82.71p 83.72p 78.96p 80.64p 1733266
06/12/2011 83.38p 84.11p 81.31p 81.60p 1586365
05/12/2011 83.62p 86.61p 81.31p 83.91p 1762365
02/12/2011 81.65p 83.34p 80.25p 82.81p 1424330
01/12/2011 81.03p 82.33p 79.34p 80.40p 2103085
30/11/2011 78.18p 80.45p 76.60p 80.40p 2741748
29/11/2011 77.17p 79.92p 77.08p 78.57p 1101623
28/11/2011 75.06p 77.94p 75.06p 77.46p 1599466
25/11/2011 75.78p 75.78p 72.84p 74.77p 1129508
24/11/2011 75.44p 76.88p 74.38p 75.68p 1315982
23/11/2011 77.13p 78.91p 74.24p 75.30p 1128161
22/11/2011 77.51p 80.16p 77.17p 77.99p 2209408
21/11/2011 80.16p 80.16p 76.98p 77.46p 1401394
18/11/2011 80.59p 81.31p 78.91p 80.59p 1094067
17/11/2011 84.83p 85.65p 81.03p 81.03p 1816371
16/11/2011 85.36p 87.09p 83.91p 84.54p 1509535
15/11/2011 88.97p 89.21p 83.91p 85.17p 2033630
14/11/2011 90.32p 91.03p 88.34p 89.21p 469991
11/11/2011 89.79p 90.51p 88.58p 89.02p 1601805
10/11/2011 87.81p 90.41p 87.19p 89.16p 1873345
09/11/2011 90.56p 92.68p 88.39p 89.98p 2080982
08/11/2011 89.93p 90.51p 88.73p 89.07p 1174816
07/11/2011 90.89p 92.72p 88.58p 89.35p 851817
04/11/2011 92.77p 93.98p 90.61p 92.39p 1138057
03/11/2011 88.63p 93.54p 88.10p 92.58p 1649959
02/11/2011 90.03p 91.97p 87.48p 89.74p 2249391
01/11/2011 90.99p 90.99p 87.03p 88.87p 2506286
31/10/2011 95.61p 95.61p 92.44p 92.48p 1069103
28/10/2011 96.77p 96.77p 94.55p 96.29p 1332726
27/10/2011 95.32p 97.44p 92.87p 96.29p 3040074
26/10/2011 94.36p 95.42p 92.34p 92.72p 1150235
25/10/2011 95.95p 96.77p 92.82p 93.83p 1730848
24/10/2011 97.06p 97.06p 92.68p 96.14p 1768941
21/10/2011 95.32p 98.02p 91.33p 95.85p 925597
20/10/2011 95.37p 96.96p 93.59p 95.32p 1585090
19/10/2011 96.38p 98.69p 94.31p 97.44p 3791142
18/10/2011 93.49p 97.44p 91.09p 95.81p 4660836
17/10/2011 94.84p 97.25p 92.44p 93.30p 2477740
14/10/2011 92.53p 94.84p 90.89p 92.48p 1103961
13/10/2011 93.21p 94.12p 91.86p 92.72p 1131722
12/10/2011 92.68p 94.51p 91.42p 93.40p 2628697
11/10/2011 91.09p 93.40p 90.32p 92.82p 2792282
10/10/2011 90.80p 92.63p 88.05p 91.28p 1882010
07/10/2011 89.59p 90.32p 86.51p 88.15p 1346774
06/10/2011 84.88p 90.56p 84.88p 88.87p 2165369
05/10/2011 82.23p 86.03p 80.64p 83.77p 2320204
04/10/2011 84.49p 84.54p 78.91p 80.64p 1780671
03/10/2011 87.81p 89.35p 85.21p 86.18p 866491
30/09/2011 92.48p 92.48p 88.39p 89.40p 813005
29/09/2011 92.24p 93.78p 91.95p 92.77p 367727
28/09/2011 91.66p 93.88p 91.66p 93.06p 1181186
27/09/2011 91.52p 92.87p 89.35p 92.15p 765219
26/09/2011 84.92p 91.38p 84.92p 88.97p 1213973
23/09/2011 89.07p 91.09p 85.70p 87.62p 1403385
22/09/2011 92.29p 92.29p 88.29p 88.97p 1096361
21/09/2011 93.93p 94.60p 92.00p 93.88p 1261574
20/09/2011 92.44p 95.03p 91.95p 93.93p 1459492
19/09/2011 94.26p 95.08p 92.44p 93.64p 1079966
16/09/2011 96.96p 98.21p 94.79p 96.24p 2825645
15/09/2011 95.03p 97.83p 95.03p 96.29p 2132069
14/09/2011 93.59p 95.37p 91.76p 94.46p 1246523
13/09/2011 95.61p 95.61p 91.81p 93.64p 1265730
12/09/2011 95.61p 95.61p 91.81p 94.70p 640897
09/09/2011 98.31p 99.18p 96.77p 96.77p 1821715
08/09/2011 99.18p 99.37p 96.67p 98.40p 1160551
07/09/2011 97.83p 101.58p 97.83p 99.18p 2309457
06/09/2011 96.14p 98.31p 96.09p 96.77p 2866802
05/09/2011 96.14p 98.50p 95.22p 95.71p 3113250
02/09/2011 98.60p 100.23p 96.67p 99.08p 2396986
01/09/2011 100.91p 100.91p 98.12p 100.23p 3891385
31/08/2011 98.50p 100.43p 96.96p 100.14p 4920593
30/08/2011 97.15p 97.44p 94.51p 95.61p 3433411
26/08/2011 96.14p 98.40p 91.57p 93.40p 2781410
25/08/2011 107.84p 107.84p 95.90p 96.29p 3687721
24/08/2011 97.73p 103.41p 97.73p 102.55p 1737207
23/08/2011 101.10p 101.57p 96.58p 98.12p 1227969
22/08/2011 101.00p 101.87p 97.73p 99.37p 1051403
19/08/2011 98.12p 103.03p 96.09p 99.27p 1306438
18/08/2011 109.86p 110.06p 100.72p 102.06p 1226710
17/08/2011 107.94p 111.11p 107.46p 110.06p 970694
16/08/2011 110.83p 110.83p 107.17p 109.29p 844301
15/08/2011 111.50p 111.50p 107.65p 111.02p 1054126
12/08/2011 104.09p 111.02p 102.83p 110.83p 1698547
11/08/2011 104.76p 105.34p 97.35p 105.15p 2028542
10/08/2011 106.11p 106.11p 99.56p 100.91p 1538246
09/08/2011 100.33p 105.15p 95.18p 103.99p 2439609
08/08/2011 106.11p 108.32p 99.18p 100.52p 1765814
05/08/2011 103.60p 107.84p 99.75p 106.30p 3194223
04/08/2011 108.71p 111.31p 103.80p 105.63p 2662706
03/08/2011 107.46p 111.98p 105.92p 108.03p 1198634
02/08/2011 114.20p 114.39p 108.13p 109.19p 2123672
01/08/2011 125.46p 126.62p 114.87p 115.45p 1851462
29/07/2011 124.50p 125.46p 122.54p 123.44p 1032371
28/07/2011 125.37p 126.62p 124.69p 125.17p 700896
27/07/2011 127.77p 129.79p 126.52p 126.52p 1100106
26/07/2011 128.06p 130.08p 127.00p 128.06p 819726
25/07/2011 129.22p 129.22p 127.19p 127.96p 1707571
22/07/2011 131.33p 132.68p 129.79p 131.05p 875927
21/07/2011 130.37p 130.37p 126.33p 129.60p 2311845
20/07/2011 129.02p 130.76p 128.16p 129.51p 1122778
19/07/2011 127.39p 129.22p 127.00p 127.48p 754779
18/07/2011 130.47p 131.72p 126.81p 127.19p 1201615
15/07/2011 130.47p 132.59p 129.89p 131.43p 1105469
14/07/2011 128.93p 132.20p 128.93p 130.37p 1167733
13/07/2011 131.14p 131.82p 129.12p 129.89p 1476179
12/07/2011 131.91p 134.03p 129.79p 131.43p 1319700
11/07/2011 134.71p 136.53p 131.24p 133.45p 795742
08/07/2011 141.16p 143.47p 135.76p 136.92p 1709757
07/07/2011 138.17p 139.82p 136.05p 139.81p 1130633
06/07/2011 137.21p 139.04p 135.96p 137.40p 1294746
05/07/2011 135.96p 138.75p 135.96p 137.69p 622501
04/07/2011 136.25p 136.92p 134.90p 136.63p 959980
01/07/2011 131.62p 136.73p 131.14p 136.53p 2878652
30/06/2011 128.83p 131.53p 127.68p 131.43p 5698191
29/06/2011 127.87p 128.83p 127.39p 128.06p 3628730
28/06/2011 128.54p 129.22p 127.58p 128.06p 1865414
27/06/2011 128.16p 129.22p 127.29p 128.06p 4561122
24/06/2011 130.85p 131.33p 126.81p 128.06p 3160284

*Close Price adjusted for both dividends and splits