SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2009 86.63p 94.97p 86.63p 93.38p 2756426
03/02/2009 90.40p 90.40p 82.45p 85.44p 1246583
02/02/2009 95.97p 97.75p 83.45p 86.23p 1274722
30/01/2009 101.53p 106.50p 93.78p 95.17p 1896731
29/01/2009 105.70p 106.10p 98.15p 98.75p 1134442
28/01/2009 98.95p 108.68p 95.77p 105.90p 1658429
27/01/2009 91.40p 97.16p 91.40p 94.57p 1440308
26/01/2009 99.34p 102.92p 90.60p 92.19p 1978309
23/01/2009 106.50p 106.89p 101.13p 102.12p 3521807
22/01/2009 106.89p 108.09p 100.14p 104.91p 2215106
21/01/2009 114.84p 114.84p 99.34p 103.12p 3803038
20/01/2009 127.95p 127.95p 117.23p 117.23p 1343871
19/01/2009 138.88p 138.88p 122.59p 124.97p 1175859
16/01/2009 128.55p 138.09p 128.55p 134.11p 1807937
15/01/2009 135.11p 138.88p 124.97p 127.16p 1563098
14/01/2009 150.01p 151.00p 132.33p 136.10p 1440939
13/01/2009 178.82p 182.79p 141.46p 144.84p 3341160
12/01/2009 170.87p 178.82p 169.28p 174.05p 837790
09/01/2009 174.84p 175.24p 163.72p 172.66p 1096909
08/01/2009 163.32p 175.24p 161.73p 172.06p 964370
07/01/2009 170.87p 170.87p 161.33p 166.90p 824992
06/01/2009 159.94p 170.67p 159.94p 170.67p 747125
05/01/2009 156.96p 165.31p 156.96p 163.92p 936307
02/01/2009 139.08p 160.34p 139.08p 159.55p 663306
31/12/2008 142.66p 146.63p 139.88p 141.86p 127510
30/12/2008 139.08p 143.65p 136.30p 143.45p 265639
29/12/2008 138.29p 138.88p 131.13p 136.30p 328807
24/12/2008 136.10p 137.09p 129.94p 129.94p 28680
23/12/2008 136.90p 137.29p 132.52p 135.31p 475465
22/12/2008 131.33p 138.09p 126.96p 134.91p 642436
19/12/2008 145.44p 146.03p 129.35p 131.53p 1307494
18/12/2008 141.46p 156.96p 137.49p 145.64p 1262300
17/12/2008 131.33p 143.05p 131.33p 135.11p 1214566
16/12/2008 127.16p 132.72p 121.00p 131.13p 1128333
15/12/2008 130.34p 130.34p 122.39p 122.39p 767857
12/12/2008 122.79p 128.15p 121.20p 121.99p 528244
11/12/2008 128.35p 130.74p 121.20p 128.75p 540904
10/12/2008 127.16p 129.35p 121.79p 126.36p 1040144
09/12/2008 113.05p 125.57p 112.85p 123.19p 2407446
08/12/2008 107.29p 117.03p 104.11p 115.44p 2599697
05/12/2008 116.03p 116.43p 103.12p 103.12p 1112198
04/12/2008 121.20p 124.58p 113.05p 113.85p 1240888
03/12/2008 124.97p 126.17p 113.65p 118.02p 1414897
02/12/2008 126.96p 130.93p 122.99p 127.16p 1538958
01/12/2008 140.87p 142.46p 127.16p 127.56p 1341792
28/11/2008 122.79p 138.29p 122.79p 138.29p 2179045
27/11/2008 119.21p 127.16p 115.04p 123.98p 1308078
26/11/2008 116.83p 123.58p 112.06p 113.45p 1415662
25/11/2008 110.47p 117.62p 104.51p 114.44p 2204092
24/11/2008 111.46p 113.65p 106.10p 110.47p 3070292
21/11/2008 108.68p 109.28p 102.72p 104.91p 4777010
20/11/2008 124.78p 125.57p 101.13p 102.92p 3101166
19/11/2008 145.84p 145.84p 122.39p 125.57p 4089182
18/11/2008 150.41p 154.78p 141.46p 143.85p 2032248
17/11/2008 159.74p 164.12p 150.80p 152.19p 1262076
14/11/2008 183.98p 185.18p 164.71p 166.70p 1181849
13/11/2008 190.54p 190.54p 176.83p 178.62p 1395082
12/11/2008 210.61p 210.61p 187.36p 190.94p 743264
11/11/2008 208.42p 214.58p 200.28p 200.87p 1965874
10/11/2008 215.97p 221.93p 212.20p 212.40p 1856815
07/11/2008 213.79p 214.58p 205.84p 207.63p 1222555
06/11/2008 206.04p 221.93p 202.86p 210.61p 1172675
05/11/2008 218.36p 226.50p 210.01p 214.98p 1502792
04/11/2008 212.79p 224.91p 210.21p 220.54p 2005111
03/11/2008 195.51p 210.61p 193.52p 208.82p 764204
31/10/2008 187.76p 202.46p 185.37p 192.13p 1142666
30/10/2008 172.06p 191.53p 172.06p 183.79p 1705138
29/10/2008 166.90p 181.00p 166.90p 171.47p 1105415
28/10/2008 173.85p 177.43p 166.30p 168.69p 1590002
27/10/2008 165.31p 171.86p 156.57p 165.90p 721733
24/10/2008 173.45p 173.45p 156.96p 168.49p 3046090
23/10/2008 181.40p 189.75p 172.06p 177.23p 1422302
22/10/2008 183.79p 186.77p 179.81p 183.59p 1037893
21/10/2008 190.74p 192.73p 183.19p 183.79p 1844843
20/10/2008 192.73p 195.91p 181.80p 185.57p 1183822
17/10/2008 204.65p 206.44p 179.81p 189.55p 2524288
16/10/2008 236.83p 236.83p 191.14p 196.70p 2714120
15/10/2008 274.19p 274.19p 244.98p 246.57p 1120264
14/10/2008 274.19p 288.49p 267.03p 270.02p 1441570
13/10/2008 262.07p 271.60p 262.07p 266.24p 1891000
10/10/2008 270.21p 270.21p 247.76p 257.50p 1576765
09/10/2008 280.94p 292.67p 278.16p 280.15p 1810370
08/10/2008 263.06p 292.86p 254.72p 284.12p 3083471
07/10/2008 282.73p 289.88p 254.52p 277.57p 2147910
06/10/2008 296.64p 296.64p 269.62p 281.54p 1507906
03/10/2008 307.37p 310.55p 298.63p 308.36p 910570
02/10/2008 312.93p 321.87p 307.96p 308.56p 2307083
01/10/2008 312.53p 319.49p 306.37p 309.16p 2739892
30/09/2008 280.35p 314.52p 280.35p 306.18p 2392817
29/09/2008 304.79p 304.79p 290.48p 293.06p 1646114
26/09/2008 320.28p 320.28p 302.20p 310.94p 1141922
25/09/2008 330.81p 330.81p 317.10p 320.28p 1866512
24/09/2008 325.85p 330.81p 319.49p 326.84p 1551300
23/09/2008 341.54p 341.54p 321.08p 325.25p 1898560
22/09/2008 375.52p 375.52p 341.74p 341.74p 2093689
19/09/2008 346.71p 379.89p 346.71p 373.73p 5890028
18/09/2008 330.02p 344.92p 319.69p 335.98p 4397679
17/09/2008 361.01p 365.58p 325.85p 330.22p 3133032
16/09/2008 365.58p 372.14p 342.14p 353.46p 3064394
15/09/2008 385.45p 385.45p 357.64p 368.76p 2198752
12/09/2008 412.87p 412.87p 384.66p 394.19p 1823003
11/09/2008 418.43p 418.43p 401.35p 405.72p 1663018
10/09/2008 414.06p 426.78p 413.67p 420.82p 1545803
09/09/2008 428.77p 432.74p 416.84p 427.97p 2274848
08/09/2008 425.19p 463.34p 416.84p 426.78p 509329
05/09/2008 416.45p 419.63p 404.92p 406.91p 1212322
04/09/2008 437.91p 437.91p 408.90p 422.81p 1969203
03/09/2008 456.58p 456.58p 425.98p 435.92p 3061846
02/09/2008 429.56p 460.95p 429.56p 456.98p 2086672
01/09/2008 425.19p 436.32p 424.39p 432.34p 2994869
29/08/2008 432.74p 442.67p 426.38p 431.55p 1273282
28/08/2008 404.53p 433.14p 404.13p 429.56p 1302106
27/08/2008 398.96p 408.10p 389.43p 406.51p 1448149
26/08/2008 402.14p 402.94p 390.82p 397.17p 1174420
22/08/2008 389.43p 405.32p 385.45p 403.73p 1049944
21/08/2008 375.12p 395.39p 358.23p 387.04p 2654200
20/08/2008 390.82p 390.82p 367.77p 373.53p 1093051
19/08/2008 407.31p 408.10p 380.68p 382.07p 1025019
18/08/2008 422.41p 423.20p 406.51p 412.47p 761081
15/08/2008 417.24p 423.20p 407.71p 422.41p 758932
14/08/2008 422.81p 422.81p 402.54p 413.67p 882661
13/08/2008 442.67p 443.87p 414.46p 418.83p 2471145
12/08/2008 453.40p 464.13p 446.65p 447.84p 2207084
11/08/2008 427.18p 465.32p 424.39p 462.15p 2165815
08/08/2008 398.96p 428.37p 397.77p 427.97p 1815339
07/08/2008 411.68p 412.87p 397.37p 403.73p 1581707
06/08/2008 402.94p 425.98p 402.94p 414.46p 2934115
05/08/2008 360.42p 404.92p 355.65p 402.94p 2970537
04/08/2008 348.89p 362.21p 348.89p 361.41p 943140
01/08/2008 346.11p 358.03p 345.91p 352.27p 1495898
31/07/2008 354.06p 356.05p 346.31p 351.48p 1430458
30/07/2008 342.93p 354.85p 342.93p 354.26p 2029042
29/07/2008 333.99p 341.94p 325.65p 334.79p 1120207
28/07/2008 348.50p 355.25p 334.59p 335.58p 1634798
25/07/2008 361.81p 362.80p 341.34p 350.88p 1139212
24/07/2008 378.50p 378.50p 363.00p 365.38p 1598601
23/07/2008 368.76p 380.49p 359.42p 375.12p 1851160
22/07/2008 380.09p 380.68p 350.48p 363.40p 2510867
21/07/2008 364.59p 386.84p 355.25p 385.45p 3923152
18/07/2008 309.55p 372.54p 309.55p 361.81p 4646512
17/07/2008 293.86p 322.87p 293.86p 313.73p 3380966
16/07/2008 286.11p 290.08p 271.41p 287.90p 1756943
15/07/2008 282.14p 287.30p 273.59p 284.52p 3728781
14/07/2008 314.32p 320.28p 287.10p 290.68p 3697658
11/07/2008 330.81p 333.60p 312.53p 312.53p 1822928
10/07/2008 317.70p 333.60p 312.34p 327.24p 3724464
09/07/2008 323.26p 332.20p 317.90p 329.42p 3650869
08/07/2008 321.67p 329.62p 314.72p 317.90p 4896786
07/07/2008 354.46p 354.66p 327.63p 329.62p 1710976
04/07/2008 361.41p 361.41p 344.13p 349.49p 1342207
03/07/2008 349.29p 360.62p 332.01p 360.22p 2354454
02/07/2008 398.17p 398.17p 345.12p 349.29p 3810100
01/07/2008 422.81p 423.20p 385.25p 395.39p 2956684
30/06/2008 416.45p 430.75p 416.45p 427.18p 1282344
27/06/2008 418.43p 426.78p 410.09p 418.04p 1583007
26/06/2008 442.28p 447.05p 416.05p 423.20p 1579913
25/06/2008 444.26p 449.83p 439.89p 447.84p 2511057
24/06/2008 456.18p 460.95p 431.55p 439.89p 3073764
23/06/2008 461.75p 466.12p 449.83p 460.95p 1443282
20/06/2008 467.31p 476.85p 453.01p 466.12p 1948628
19/06/2008 484.00p 484.40p 467.71p 468.90p 1655406
18/06/2008 501.09p 503.07p 480.42p 485.99p 568297
17/06/2008 512.21p 515.39p 504.66p 504.66p 636890
16/06/2008 505.46p 514.60p 502.68p 507.45p 971068
13/06/2008 503.07p 508.24p 493.54p 501.49p 1221458
12/06/2008 490.36p 509.04p 485.99p 503.07p 1324050
11/06/2008 508.64p 509.04p 473.67p 489.17p 3175669
10/06/2008 532.48p 534.86p 499.10p 503.87p 2648252
09/06/2008 546.79p 546.79p 530.89p 534.86p 1196424
06/06/2008 562.68p 567.85p 545.99p 547.98p 912212
05/06/2008 557.12p 567.85p 548.38p 556.32p 1481732
04/06/2008 552.35p 556.32p 540.43p 553.94p 1323756
03/06/2008 553.14p 567.45p 553.14p 556.32p 1479939
02/06/2008 580.17p 585.73p 555.13p 557.12p 1815956
30/05/2008 563.87p 587.32p 562.28p 585.73p 1971849
29/05/2008 560.30p 565.46p 555.53p 558.71p 1624871
28/05/2008 557.91p 569.44p 555.13p 559.10p 880883
27/05/2008 557.12p 560.69p 549.17p 552.75p 823891
23/05/2008 563.48p 566.26p 557.91p 558.71p 638628
22/05/2008 549.96p 566.65p 549.17p 559.90p 1359012
21/05/2008 569.83p 578.97p 552.35p 554.34p 1355220
20/05/2008 565.46p 582.55p 565.46p 571.42p 1241876
19/05/2008 583.74p 583.74p 559.50p 571.42p 2725232
16/05/2008 576.59p 592.09p 576.59p 577.78p 731752
15/05/2008 575.79p 580.56p 570.23p 575.00p 1421717
14/05/2008 589.30p 593.68p 571.03p 579.77p 2482854
13/05/2008 596.46p 598.84p 576.59p 584.14p 1622247
12/05/2008 592.48p 599.64p 591.29p 595.66p 832152
09/05/2008 598.05p 598.05p 586.13p 592.88p 896823
08/05/2008 594.47p 598.05p 586.13p 597.25p 1136372
07/05/2008 584.14p 606.79p 578.97p 595.66p 1385800
06/05/2008 583.74p 583.74p 565.86p 579.77p 1254862
02/05/2008 578.58p 581.75p 568.64p 580.17p 2131154
01/05/2008 589.70p 597.65p 564.27p 575.40p 2108851
30/04/2008 606.39p 608.78p 589.30p 597.65p 624600
29/04/2008 608.38p 613.94p 598.44p 602.42p 674785
28/04/2008 610.37p 618.31p 605.99p 609.57p 715425
25/04/2008 601.23p 623.48p 601.23p 611.96p 1479314
24/04/2008 625.47p 627.06p 594.87p 600.03p 3590841
23/04/2008 650.10p 650.10p 618.71p 627.06p 2053713

*Close Price adjusted for both dividends and splits