SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2005 567.45p 570.23p 559.50p 564.27p 155434
02/12/2005 564.27p 572.22p 564.67p 565.86p 390956
01/12/2005 561.49p 575.40p 561.49p 572.22p 258976
30/11/2005 574.60p 576.19p 560.30p 568.24p 306773
29/11/2005 574.20p 580.17p 568.24p 573.01p 231976
28/11/2005 575.79p 579.77p 570.63p 574.60p 343691
25/11/2005 572.22p 576.19p 568.24p 572.22p 484335
24/11/2005 571.03p 574.60p 569.83p 572.22p 142313
23/11/2005 574.20p 574.60p 568.24p 574.60p 167695
22/11/2005 568.24p 577.38p 563.87p 572.22p 604136
21/11/2005 557.12p 567.45p 553.94p 567.45p 375681
18/11/2005 544.40p 561.89p 540.83p 561.89p 903534
17/11/2005 534.47p 544.40p 534.47p 541.22p 347485
16/11/2005 538.04p 544.00p 532.48p 532.48p 118129
15/11/2005 532.88p 544.40p 532.88p 539.24p 212981
14/11/2005 540.83p 549.57p 532.88p 538.84p 193793
11/11/2005 543.61p 550.76p 538.84p 540.43p 653545
10/11/2005 549.17p 557.12p 544.40p 550.76p 373950
09/11/2005 554.34p 556.72p 548.38p 548.38p 102662
08/11/2005 551.55p 559.90p 549.17p 549.17p 164393
07/11/2005 558.71p 559.10p 551.16p 551.16p 136711
04/11/2005 553.54p 559.90p 550.76p 552.35p 287960
03/11/2005 552.35p 557.91p 549.17p 549.96p 419647
02/11/2005 549.96p 550.76p 540.43p 550.76p 226356
01/11/2005 540.43p 549.96p 537.65p 548.38p 228600
31/10/2005 525.33p 542.81p 520.56p 540.43p 571639
28/10/2005 516.19p 524.14p 509.83p 520.56p 327248
27/10/2005 524.53p 524.53p 514.60p 518.17p 518283
26/10/2005 518.57p 526.12p 509.43p 520.56p 748326
25/10/2005 510.23p 520.16p 510.23p 515.79p 750874
24/10/2005 520.56p 520.56p 510.23p 510.23p 446822
21/10/2005 519.76p 524.53p 516.59p 521.35p 151606
20/10/2005 530.10p 530.49p 519.76p 524.93p 439841
19/10/2005 538.84p 538.84p 518.97p 518.97p 468101
18/10/2005 538.84p 546.79p 534.86p 534.86p 510412
17/10/2005 540.43p 541.62p 535.66p 535.66p 73355
14/10/2005 535.66p 547.18p 535.66p 538.84p 1197737
13/10/2005 556.32p 556.32p 535.66p 538.84p 466657
12/10/2005 561.49p 561.49p 553.54p 553.54p 429077
11/10/2005 556.32p 563.48p 552.35p 558.71p 747956
10/10/2005 555.93p 563.48p 555.13p 557.91p 339030
07/10/2005 567.45p 565.86p 552.35p 552.35p 264994
06/10/2005 576.19p 580.17p 562.28p 563.08p 363756
05/10/2005 578.97p 586.92p 577.78p 577.78p 878528
04/10/2005 580.56p 586.92p 580.17p 581.75p 285807
03/10/2005 580.17p 584.14p 577.78p 580.56p 324159
30/09/2005 582.15p 583.34p 566.65p 583.34p 335410
29/09/2005 571.03p 583.74p 570.63p 578.58p 632618
28/09/2005 566.65p 572.22p 566.65p 572.22p 227379
27/09/2005 562.68p 570.23p 558.71p 566.65p 1067864
26/09/2005 560.30p 564.27p 557.91p 561.49p 606038
23/09/2005 559.90p 564.27p 557.91p 561.09p 204106
22/09/2005 566.65p 573.01p 558.31p 559.90p 617806
21/09/2005 576.19p 576.19p 564.27p 564.27p 861532
20/09/2005 573.81p 578.18p 568.24p 576.19p 219622
19/09/2005 560.30p 576.19p 553.54p 576.19p 436300
16/09/2005 555.13p 557.91p 552.35p 555.53p 836871
15/09/2005 553.94p 558.71p 545.99p 554.73p 478018
14/09/2005 532.48p 553.94p 528.51p 550.76p 2483617
13/09/2005 534.86p 538.04p 528.51p 528.51p 91345
12/09/2005 534.47p 536.85p 528.90p 534.86p 141280
09/09/2005 536.85p 538.44p 528.51p 533.28p 163480
08/09/2005 536.06p 536.06p 528.90p 528.90p 203474
07/09/2005 537.25p 539.63p 532.48p 534.86p 285686
06/09/2005 536.06p 536.45p 530.89p 532.48p 177839
05/09/2005 535.26p 539.63p 532.88p 534.07p 46903
02/09/2005 532.48p 538.04p 532.48p 533.67p 312873
01/09/2005 538.44p 542.02p 532.48p 532.48p 601130
31/08/2005 533.28p 538.84p 527.71p 534.86p 215189
30/08/2005 525.33p 538.04p 524.93p 527.71p 568985
29/08/2005 527.71p 527.71p 527.71p 527.71p 0
26/08/2005 525.33p 530.10p 521.35p 527.71p 108446
25/08/2005 529.70p 536.85p 523.74p 530.10p 235470
24/08/2005 518.97p 532.48p 518.97p 532.48p 911518
23/08/2005 522.15p 523.74p 513.80p 519.76p 71988
22/08/2005 518.57p 523.74p 513.01p 523.74p 74225
19/08/2005 512.61p 524.53p 511.02p 518.57p 417681
18/08/2005 521.35p 532.08p 508.64p 509.43p 287733
17/08/2005 523.74p 529.30p 522.94p 523.34p 200748
16/08/2005 527.71p 532.08p 521.75p 526.52p 112480
15/08/2005 527.71p 534.07p 524.53p 530.49p 55823
12/08/2005 529.70p 534.07p 522.55p 534.07p 81527
11/08/2005 530.10p 533.67p 521.35p 522.55p 158937
10/08/2005 526.12p 533.67p 524.53p 533.67p 219849
09/08/2005 530.10p 533.67p 523.74p 531.29p 57118
08/08/2005 530.49p 534.47p 523.74p 523.74p 127627
05/08/2005 537.65p 538.84p 526.12p 534.07p 310100
04/08/2005 526.52p 536.06p 524.93p 534.07p 579003
03/08/2005 518.97p 532.48p 516.98p 532.48p 497558
02/08/2005 520.56p 524.14p 515.39p 524.14p 775626
01/08/2005 523.34p 523.74p 515.39p 515.39p 232415
29/07/2005 519.76p 527.71p 516.59p 522.55p 289179
28/07/2005 519.37p 523.74p 518.57p 520.56p 662293
27/07/2005 519.76p 522.94p 516.98p 520.16p 697656
26/07/2005 517.38p 523.74p 517.38p 521.35p 445517
25/07/2005 528.51p 525.73p 515.00p 519.76p 516022
22/07/2005 502.68p 530.10p 502.68p 525.73p 584055
21/07/2005 500.69p 508.64p 493.94p 508.64p 342780
20/07/2005 490.36p 502.68p 486.78p 502.68p 860831
19/07/2005 491.15p 496.72p 486.78p 486.78p 505589
18/07/2005 501.09p 500.69p 489.56p 489.56p 247997
15/07/2005 505.86p 505.86p 494.33p 494.33p 254804
14/07/2005 507.45p 511.82p 496.72p 500.69p 415082
13/07/2005 509.83p 513.80p 500.69p 500.69p 128126
12/07/2005 508.64p 512.61p 504.66p 510.62p 114223
11/07/2005 511.82p 516.59p 509.43p 515.39p 145684
08/07/2005 501.49p 516.19p 495.52p 515.39p 203884
07/07/2005 512.21p 512.21p 491.15p 496.72p 241635
06/07/2005 497.11p 512.21p 497.11p 512.21p 584830
05/07/2005 501.88p 504.27p 493.14p 493.14p 343870
04/07/2005 505.06p 512.61p 497.91p 497.91p 343805
01/07/2005 506.25p 512.61p 502.28p 512.61p 785202
30/06/2005 498.31p 508.64p 502.28p 502.28p 543382
29/06/2005 495.52p 508.24p 493.54p 508.24p 912148
28/06/2005 493.14p 497.11p 491.95p 497.11p 749757
27/06/2005 489.17p 496.72p 486.39p 492.74p 895802
24/06/2005 488.77p 493.94p 468.11p 489.56p 1320686
23/06/2005 464.93p 470.09p 464.13p 468.11p 1213769
22/06/2005 464.93p 467.31p 463.34p 464.93p 265917
21/06/2005 470.09p 470.09p 462.54p 466.52p 570300
20/06/2005 460.16p 468.90p 456.58p 467.31p 207394
17/06/2005 462.54p 468.90p 456.58p 456.58p 231919
16/06/2005 462.94p 472.08p 456.98p 462.54p 355090
15/06/2005 464.53p 472.08p 456.98p 456.98p 478649
14/06/2005 463.73p 472.08p 462.94p 472.08p 226346
13/06/2005 459.76p 468.11p 456.18p 463.34p 167129
10/06/2005 449.03p 464.93p 449.03p 464.93p 381499
09/06/2005 457.77p 460.56p 446.25p 446.25p 351186
08/06/2005 457.77p 463.34p 453.01p 458.97p 375014
07/06/2005 460.95p 464.53p 458.57p 462.94p 136586
06/06/2005 461.35p 462.15p 457.38p 458.57p 488045
03/06/2005 457.77p 462.54p 457.77p 462.15p 289486
02/06/2005 460.16p 460.95p 455.79p 460.95p 294792
01/06/2005 453.80p 463.34p 449.83p 460.56p 413874
31/05/2005 445.46p 456.98p 445.46p 456.98p 309101
27/05/2005 445.85p 450.22p 441.48p 448.63p 670342
26/05/2005 430.75p 450.62p 430.36p 448.63p 214392
25/05/2005 431.94p 440.69p 428.77p 430.75p 1614981
24/05/2005 433.14p 436.32p 432.34p 433.14p 387497
23/05/2005 432.34p 436.71p 430.36p 436.32p 648306
20/05/2005 437.51p 437.51p 427.97p 432.74p 491671
19/05/2005 440.69p 441.08p 433.93p 437.11p 871242
18/05/2005 440.29p 440.29p 429.16p 437.11p 1237688
17/05/2005 439.10p 442.67p 433.53p 437.51p 326255
16/05/2005 438.70p 449.03p 437.11p 437.11p 621169
13/05/2005 460.95p 460.95p 439.50p 439.50p 362597
12/05/2005 459.76p 464.93p 458.57p 464.93p 1150161
11/05/2005 447.44p 462.15p 449.43p 458.57p 539698
10/05/2005 454.99p 455.79p 444.26p 449.83p 219511
09/05/2005 449.03p 454.20p 442.67p 449.03p 614709
06/05/2005 437.11p 449.03p 435.52p 448.24p 308538
05/05/2005 445.06p 445.06p 438.70p 438.70p 1708047
04/05/2005 437.11p 448.63p 430.75p 442.67p 3228745
03/05/2005 435.52p 435.52p 429.56p 430.75p 1025564
29/04/2005 435.92p 439.50p 431.55p 433.14p 641135
28/04/2005 448.63p 448.63p 437.11p 437.51p 558783
27/04/2005 468.50p 470.49p 441.08p 444.66p 1706377
26/04/2005 476.45p 476.45p 462.15p 468.50p 101929
25/04/2005 468.50p 479.23p 468.50p 475.26p 101001
22/04/2005 476.05p 472.48p 468.50p 472.08p 307811
21/04/2005 468.90p 475.26p 470.49p 470.49p 625872
20/04/2005 478.84p 480.03p 471.28p 471.28p 1400627
19/04/2005 470.49p 479.63p 468.90p 477.64p 1743996
18/04/2005 480.82p 480.82p 465.32p 468.90p 294779
15/04/2005 487.97p 487.97p 480.82p 484.80p 331730
14/04/2005 485.19p 492.74p 482.41p 492.74p 1610280
13/04/2005 484.80p 491.95p 483.21p 485.99p 582811
12/04/2005 487.18p 492.74p 487.18p 491.95p 954568
11/04/2005 487.58p 491.95p 485.19p 487.18p 303035
08/04/2005 489.96p 490.36p 488.77p 490.36p 410646
07/04/2005 487.58p 490.36p 486.39p 489.56p 1109659
06/04/2005 482.81p 488.77p 480.82p 488.77p 315353
05/04/2005 491.15p 492.74p 480.82p 480.82p 792460
04/04/2005 492.74p 500.69p 491.15p 492.74p 809453
01/04/2005 493.94p 495.92p 493.14p 493.94p 1269999
31/03/2005 495.52p 496.72p 492.74p 494.73p 926713
30/03/2005 490.36p 495.92p 491.95p 492.74p 569292
29/03/2005 493.54p 500.29p 491.15p 494.33p 1291445
24/03/2005 495.92p 499.90p 491.15p 491.15p 1183870
23/03/2005 502.28p 502.28p 492.74p 495.13p 1402016
22/03/2005 495.13p 506.25p 490.76p 499.90p 1963228
21/03/2005 484.40p 496.72p 482.41p 491.55p 708806
18/03/2005 484.00p 487.18p 481.62p 484.80p 821109
17/03/2005 480.42p 483.60p 478.84p 483.21p 239398
16/03/2005 482.41p 487.18p 478.44p 483.21p 976876
15/03/2005 485.99p 487.58p 477.25p 485.59p 964171
14/03/2005 472.08p 487.58p 472.08p 487.58p 1350594
11/03/2005 465.32p 472.87p 462.54p 472.08p 468206
10/03/2005 462.94p 465.32p 460.56p 464.13p 458805
09/03/2005 464.13p 466.52p 461.75p 462.94p 1175340
08/03/2005 468.11p 468.11p 461.75p 461.75p 524030
07/03/2005 470.49p 470.49p 464.53p 466.91p 374208
04/03/2005 464.13p 470.09p 461.75p 470.09p 1090824
03/03/2005 466.52p 465.72p 461.75p 461.75p 518637
02/03/2005 465.72p 465.72p 464.13p 465.32p 1000657
01/03/2005 466.12p 471.28p 464.53p 464.93p 340774
28/02/2005 466.91p 468.11p 459.76p 465.32p 471852
25/02/2005 462.15p 471.28p 460.16p 467.31p 239043
24/02/2005 468.11p 469.70p 460.16p 460.16p 994215
23/02/2005 468.11p 469.70p 464.93p 466.12p 493035

*Close Price adjusted for both dividends and splits