SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/07/2007 1,164.30p 1,164.30p 1,115.82p 1,129.34p 3175944
06/07/2007 1,101.52p 1,182.58p 1,100.72p 1,158.74p 3399749
05/07/2007 1,084.03p 1,084.83p 1,055.42p 1,068.93p 971768
04/07/2007 1,057.01p 1,081.65p 1,057.01p 1,079.27p 654177
03/07/2007 1,064.96p 1,070.52p 1,050.66p 1,063.37p 706706
02/07/2007 1,043.50p 1,064.17p 1,043.50p 1,056.22p 1169668
29/06/2007 1,049.07p 1,060.99p 1,030.79p 1,055.42p 1096602
28/06/2007 1,041.12p 1,058.60p 1,031.58p 1,041.12p 982469
27/06/2007 1,037.14p 1,039.53p 1,017.28p 1,027.61p 1048521
26/06/2007 1,033.17p 1,049.86p 1,021.25p 1,047.48p 1482371
25/06/2007 1,046.68p 1,049.86p 1,030.79p 1,041.12p 1140018
22/06/2007 1,053.83p 1,061.78p 1,031.58p 1,050.66p 813860
21/06/2007 1,072.91p 1,084.83p 1,045.09p 1,053.04p 1742630
20/06/2007 1,076.88p 1,098.34p 1,072.11p 1,083.24p 1656596
19/06/2007 1,092.78p 1,092.78p 1,064.96p 1,064.96p 745919
18/06/2007 1,093.57p 1,093.57p 1,073.70p 1,080.06p 657257
15/06/2007 1,099.14p 1,099.14p 1,070.52p 1,088.80p 1844987
14/06/2007 1,096.75p 1,104.70p 1,080.86p 1,087.21p 1009440
13/06/2007 1,076.88p 1,092.78p 1,052.24p 1,088.80p 714596
12/06/2007 1,088.80p 1,097.55p 1,076.88p 1,080.06p 912916
11/06/2007 1,104.70p 1,104.70p 1,089.60p 1,096.75p 726872
08/06/2007 1,074.50p 1,102.31p 1,068.93p 1,095.16p 2006417
07/06/2007 1,096.75p 1,099.93p 1,068.93p 1,084.03p 1823648
06/06/2007 1,119.00p 1,119.00p 1,079.27p 1,088.01p 1391532
05/06/2007 1,126.16p 1,126.16p 1,109.47p 1,112.65p 967812
04/06/2007 1,120.59p 1,126.16p 1,111.06p 1,115.03p 1229360
01/06/2007 1,136.49p 1,140.46p 1,121.39p 1,126.16p 1104258
31/05/2007 1,128.54p 1,146.82p 1,124.57p 1,128.54p 952191
30/05/2007 1,109.47p 1,135.69p 1,105.49p 1,125.36p 932584
29/05/2007 1,122.18p 1,122.98p 1,113.44p 1,119.00p 642038
25/05/2007 1,111.85p 1,120.59p 1,106.29p 1,115.82p 2042231
24/05/2007 1,088.80p 1,122.98p 1,068.93p 1,119.80p 4263632
23/05/2007 1,112.65p 1,116.62p 1,107.08p 1,108.67p 937436
22/05/2007 1,114.24p 1,115.82p 1,105.49p 1,112.65p 657925
21/05/2007 1,124.57p 1,126.95p 1,103.11p 1,105.49p 783400
18/05/2007 1,076.88p 1,131.72p 1,076.09p 1,116.62p 1084506
17/05/2007 1,088.80p 1,088.80p 1,069.73p 1,077.68p 739260
16/05/2007 1,073.70p 1,101.52p 1,069.73p 1,078.47p 1992613
15/05/2007 1,048.27p 1,074.50p 1,048.27p 1,072.91p 1381335
14/05/2007 1,049.07p 1,050.66p 1,040.32p 1,048.27p 481334
11/05/2007 1,034.76p 1,049.07p 1,026.02p 1,045.09p 635726
10/05/2007 1,049.07p 1,049.07p 1,037.94p 1,038.73p 823918
09/05/2007 1,041.91p 1,045.09p 1,033.17p 1,039.53p 866597
08/05/2007 1,045.09p 1,046.68p 1,033.97p 1,037.14p 553827
04/05/2007 1,028.40p 1,066.55p 1,022.84p 1,046.68p 1045437
03/05/2007 1,023.63p 1,028.40p 999.79p 1,022.04p 1219736
02/05/2007 1,009.33p 1,033.17p 1,009.33p 1,021.25p 725153
01/05/2007 1,010.12p 1,022.84p 1,010.12p 1,018.87p 623393
30/04/2007 1,014.89p 1,022.04p 1,010.12p 1,014.89p 506346
27/04/2007 1,015.69p 1,022.84p 1,009.33p 1,014.89p 675691
26/04/2007 1,021.25p 1,035.56p 1,001.38p 1,014.10p 1242685
25/04/2007 1,001.38p 1,019.66p 997.41p 1,016.48p 883679
24/04/2007 1,022.04p 1,033.17p 991.05p 1,017.28p 1032594
23/04/2007 1,033.17p 1,033.17p 1,014.10p 1,022.84p 744612
20/04/2007 1,024.43p 1,038.73p 1,021.25p 1,026.02p 487229
19/04/2007 1,015.69p 1,022.84p 998.20p 1,018.07p 712131
18/04/2007 1,033.17p 1,033.17p 1,015.69p 1,023.63p 926056
17/04/2007 1,027.61p 1,039.53p 1,016.48p 1,026.81p 1219486
16/04/2007 1,037.14p 1,040.32p 1,025.22p 1,033.17p 1095274
13/04/2007 1,037.14p 1,057.01p 1,029.20p 1,034.76p 775716
12/04/2007 1,021.25p 1,034.76p 1,006.94p 1,029.99p 1362196
11/04/2007 1,043.50p 1,050.66p 1,021.25p 1,029.20p 1597996
10/04/2007 1,057.01p 1,057.01p 1,038.73p 1,041.91p 640927
05/04/2007 1,041.91p 1,060.99p 1,037.94p 1,051.45p 476018
04/04/2007 1,045.09p 1,047.48p 1,033.17p 1,042.71p 1316573
03/04/2007 1,025.22p 1,045.09p 1,024.43p 1,032.38p 1464806
02/04/2007 1,010.12p 1,025.22p 998.20p 1,022.84p 331002
30/03/2007 1,009.33p 1,010.12p 1,000.59p 1,007.74p 1009674
29/03/2007 995.82p 1,009.33p 985.49p 1,008.53p 1214142
28/03/2007 990.25p 999.00p 985.49p 991.05p 753293
27/03/2007 1,009.33p 1,021.25p 992.64p 996.61p 2307718
26/03/2007 1,009.33p 1,033.17p 1,006.94p 1,011.71p 1182287
23/03/2007 1,011.71p 1,026.81p 1,011.71p 1,013.30p 1113717
22/03/2007 1,008.53p 1,028.40p 1,008.53p 1,022.84p 2339102
21/03/2007 966.41p 1,001.38p 966.41p 989.46p 2673401
20/03/2007 977.54p 977.54p 953.70p 971.98p 1127179
19/03/2007 937.80p 977.54p 931.44p 965.62p 1299728
16/03/2007 943.76p 943.76p 911.57p 934.62p 1750277
15/03/2007 929.85p 944.56p 925.88p 935.81p 2450856
14/03/2007 919.52p 919.52p 898.06p 911.97p 1471078
13/03/2007 909.99p 941.78p 909.99p 924.29p 1890899
12/03/2007 921.91p 924.69p 909.99p 917.14p 533727
09/03/2007 917.93p 921.51p 904.82p 910.78p 637266
08/03/2007 895.68p 915.95p 892.90p 911.97p 831316
07/03/2007 882.17p 895.68p 872.23p 893.69p 978611
06/03/2007 875.02p 883.76p 866.27p 877.80p 1013758
05/03/2007 878.20p 878.59p 842.83p 862.30p 2353380
02/03/2007 903.63p 908.40p 880.98p 898.06p 631122
01/03/2007 896.47p 917.54p 880.18p 902.83p 1575707
28/02/2007 905.61p 919.52p 843.23p 892.90p 1436002
27/02/2007 961.64p 964.82p 915.95p 917.93p 2123974
26/02/2007 967.21p 973.57p 961.64p 962.04p 661564
23/02/2007 973.96p 973.96p 958.86p 964.03p 958472
22/02/2007 973.96p 979.92p 964.82p 966.41p 311812
21/02/2007 977.14p 977.54p 962.04p 964.43p 1049898
20/02/2007 975.95p 981.12p 963.23p 965.62p 1001901
19/02/2007 976.35p 978.33p 967.21p 969.59p 603016
16/02/2007 984.69p 984.69p 962.44p 970.39p 631288
15/02/2007 994.63p 995.02p 977.54p 980.32p 1049968
14/02/2007 968.00p 997.01p 968.00p 988.67p 1558919
13/02/2007 968.00p 974.76p 965.62p 969.59p 784880
12/02/2007 958.86p 968.00p 949.72p 968.00p 1205406
09/02/2007 965.62p 965.62p 950.91p 959.26p 358890
08/02/2007 953.70p 964.82p 947.74p 955.29p 1194894
07/02/2007 945.75p 951.71p 939.79p 951.31p 1165735
06/02/2007 944.95p 944.95p 937.40p 940.19p 470893
05/02/2007 943.36p 944.16p 932.64p 938.20p 333333
02/02/2007 922.70p 945.75p 922.70p 937.80p 817582
01/02/2007 929.85p 936.61p 921.91p 929.06p 1615542
31/01/2007 893.69p 928.66p 893.69p 924.29p 2430986
30/01/2007 884.55p 902.04p 884.55p 900.45p 875402
29/01/2007 877.40p 886.94p 873.43p 884.55p 809259
26/01/2007 882.17p 886.14p 873.82p 879.78p 2580872
25/01/2007 894.09p 894.09p 882.17p 884.16p 622978
24/01/2007 888.13p 892.50p 882.17p 888.92p 627849
23/01/2007 897.27p 897.27p 875.81p 880.58p 636795
22/01/2007 886.54p 897.27p 886.54p 891.71p 825974
19/01/2007 886.54p 890.12p 874.62p 884.16p 274759
18/01/2007 885.35p 888.13p 879.78p 882.17p 411308
17/01/2007 886.14p 904.82p 875.81p 883.76p 805917
16/01/2007 849.98p 896.47p 849.98p 884.16p 1819960
15/01/2007 851.97p 854.75p 850.38p 851.57p 1713498
12/01/2007 874.22p 879.39p 849.98p 849.98p 3045848
11/01/2007 890.12p 891.71p 863.89p 870.65p 3426698
10/01/2007 874.62p 893.69p 874.62p 891.71p 1309686
09/01/2007 874.22p 886.94p 869.45p 882.96p 1686280
08/01/2007 874.22p 884.16p 863.49p 872.23p 684739
05/01/2007 860.71p 896.47p 860.71p 877.00p 1462437
04/01/2007 819.38p 874.22p 819.38p 869.85p 2445972
03/01/2007 828.13p 834.09p 819.78p 831.31p 994308
02/01/2007 818.59p 842.83p 818.59p 834.48p 714274
29/12/2006 847.20p 847.99p 818.59p 818.59p 808007
28/12/2006 845.61p 854.75p 841.64p 848.39p 551951
27/12/2006 840.05p 844.02p 835.68p 843.23p 137712
22/12/2006 835.68p 836.47p 832.89p 834.48p 29432
21/12/2006 834.88p 838.46p 824.95p 826.54p 246957
20/12/2006 830.51p 838.06p 822.96p 831.70p 874857
19/12/2006 825.74p 830.51p 822.56p 828.13p 277300
18/12/2006 819.38p 837.66p 814.62p 831.31p 1386642
15/12/2006 798.72p 825.34p 798.72p 820.97p 1116408
14/12/2006 799.12p 810.64p 790.77p 809.45p 562007
13/12/2006 797.13p 803.09p 783.22p 794.75p 776475
12/12/2006 789.98p 796.34p 775.28p 789.58p 1017177
11/12/2006 801.10p 804.28p 790.77p 790.77p 656424
08/12/2006 805.08p 806.27p 799.12p 800.71p 467119
07/12/2006 778.85p 806.67p 778.85p 796.34p 627989
06/12/2006 776.87p 785.61p 767.73p 780.44p 1335527
05/12/2006 781.63p 783.62p 772.49p 775.28p 494549
04/12/2006 778.85p 784.02p 775.67p 775.67p 607385
01/12/2006 763.75p 782.43p 763.75p 786.00p 1237930
30/11/2006 782.43p 776.47p 763.75p 767.73p 469070
29/11/2006 757.79p 786.40p 752.63p 772.10p 426215
28/11/2006 755.01p 758.98p 749.45p 752.63p 1248438
27/11/2006 766.53p 769.71p 758.98p 758.98p 864573
24/11/2006 758.98p 766.53p 747.06p 761.37p 736037
23/11/2006 778.85p 779.25p 760.18p 765.74p 953636
22/11/2006 780.84p 789.98p 778.85p 779.25p 1399089
21/11/2006 767.73p 782.83p 762.96p 779.25p 801265
20/11/2006 784.02p 784.02p 770.11p 770.11p 410884
17/11/2006 780.84p 787.99p 778.45p 783.62p 753215
16/11/2006 779.25p 786.40p 774.88p 786.40p 713526
15/11/2006 786.80p 786.40p 776.07p 780.04p 384438
14/11/2006 784.42p 785.21p 775.67p 780.04p 373231
13/11/2006 774.08p 786.40p 769.32p 784.81p 369265
10/11/2006 770.90p 774.48p 765.34p 768.52p 715721
09/11/2006 778.85p 782.83p 770.90p 770.90p 378247
08/11/2006 778.85p 786.00p 778.85p 778.85p 653188
07/11/2006 784.81p 787.59p 784.02p 784.42p 784016
06/11/2006 780.44p 790.77p 780.44p 789.58p 531699
03/11/2006 780.44p 782.83p 776.87p 780.84p 242695
02/11/2006 774.88p 785.61p 774.88p 783.62p 158371
01/11/2006 786.80p 789.18p 774.88p 775.28p 333267
31/10/2006 780.44p 794.75p 780.44p 793.16p 309218
30/10/2006 782.03p 783.62p 772.89p 775.28p 552566
27/10/2006 805.87p 808.65p 782.83p 786.80p 775566
26/10/2006 807.46p 812.63p 795.14p 804.28p 392446
25/10/2006 797.93p 807.07p 796.34p 801.50p 1033050
24/10/2006 798.32p 805.87p 791.57p 805.87p 557277
23/10/2006 795.54p 797.13p 788.39p 792.36p 305950
20/10/2006 801.90p 801.90p 794.35p 800.71p 128862
19/10/2006 782.83p 794.35p 782.83p 793.16p 387580
18/10/2006 785.61p 794.75p 783.22p 791.57p 805659
17/10/2006 791.97p 793.16p 784.02p 786.80p 526146
16/10/2006 792.36p 794.75p 786.80p 790.77p 511212
13/10/2006 787.99p 806.67p 787.59p 796.34p 475930
12/10/2006 781.24p 799.91p 781.24p 793.16p 427438
11/10/2006 781.63p 785.61p 781.63p 783.62p 704636
10/10/2006 786.80p 787.59p 779.25p 784.42p 815372
09/10/2006 767.33p 785.21p 767.33p 777.66p 1912782
06/10/2006 791.17p 797.53p 767.33p 773.69p 4138925
05/10/2006 789.58p 794.75p 783.62p 793.55p 683014
04/10/2006 771.70p 786.00p 771.70p 780.84p 412733
03/10/2006 785.21p 787.20p 775.28p 780.44p 330125
02/10/2006 772.49p 790.38p 772.49p 787.99p 308657
29/09/2006 782.03p 782.83p 778.85p 779.65p 303858
28/09/2006 778.06p 781.24p 771.30p 778.06p 202190
27/09/2006 763.35p 778.85p 763.35p 777.26p 443605
26/09/2006 743.49p 778.85p 743.49p 777.66p 776411
25/09/2006 760.57p 753.82p 747.06p 751.04p 222940
22/09/2006 755.01p 764.15p 752.63p 753.42p 404424

*Close Price adjusted for both dividends and splits