SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/05/2004 275.38p 282.33p 266.24p 282.14p 535544
10/05/2004 290.88p 301.01p 273.39p 274.98p 211486
07/05/2004 292.47p 294.85p 289.29p 291.27p 546442
06/05/2004 291.27p 295.45p 289.29p 289.29p 1004203
05/05/2004 289.69p 294.06p 288.29p 294.06p 312511
04/05/2004 289.49p 289.69p 286.51p 289.29p 117835
30/04/2004 288.49p 298.03p 286.11p 286.51p 410724
29/04/2004 292.07p 294.06p 281.14p 288.49p 252192
28/04/2004 294.06p 298.03p 287.70p 294.06p 545689
27/04/2004 287.90p 290.08p 286.90p 290.88p 135067
26/04/2004 287.70p 290.08p 287.10p 287.70p 75999
23/04/2004 287.70p 290.88p 287.70p 290.08p 232991
22/04/2004 288.49p 290.08p 287.70p 290.08p 291777
21/04/2004 287.70p 289.29p 286.11p 288.49p 207226
20/04/2004 287.70p 289.29p 286.11p 289.29p 148191
19/04/2004 287.90p 290.08p 286.11p 287.90p 336430
16/04/2004 288.89p 291.67p 286.11p 286.11p 157888
15/04/2004 290.48p 298.03p 286.70p 291.67p 352039
14/04/2004 293.26p 298.03p 290.08p 290.28p 714855
13/04/2004 296.04p 302.00p 296.04p 298.03p 800316
08/04/2004 298.03p 298.82p 294.26p 294.65p 98512
07/04/2004 296.84p 301.01p 294.85p 298.03p 374992
06/04/2004 293.66p 300.02p 291.27p 295.65p 292191
05/04/2004 292.07p 294.65p 290.08p 292.86p 911247
02/04/2004 292.86p 300.02p 291.27p 294.06p 502430
01/04/2004 293.46p 295.65p 286.11p 294.06p 343640
31/03/2004 288.69p 296.44p 288.49p 290.88p 297953
30/03/2004 283.53p 291.67p 281.54p 290.08p 700740
29/03/2004 283.53p 290.08p 280.55p 279.95p 1165012
26/03/2004 285.71p 289.09p 278.16p 285.51p 395663
25/03/2004 284.92p 290.08p 284.12p 288.49p 213962
24/03/2004 286.90p 287.90p 284.72p 284.92p 381825
23/03/2004 288.10p 290.08p 284.12p 287.90p 248858
22/03/2004 286.31p 286.31p 278.16p 285.31p 105715
19/03/2004 286.31p 290.08p 278.16p 289.29p 391273
18/03/2004 288.89p 289.29p 279.15p 287.10p 134493
17/03/2004 285.71p 289.29p 283.53p 288.49p 172313
16/03/2004 286.11p 286.11p 282.14p 283.53p 82008
15/03/2004 287.70p 287.70p 284.32p 287.10p 98698
12/03/2004 286.11p 290.08p 283.33p 290.08p 112898
11/03/2004 286.11p 292.86p 282.33p 285.51p 486916
10/03/2004 290.68p 295.45p 290.48p 293.26p 306310
09/03/2004 300.41p 303.20p 294.06p 294.06p 268258
08/03/2004 305.98p 305.98p 302.00p 302.20p 514714
05/03/2004 304.39p 305.78p 302.00p 305.58p 1033169
04/03/2004 299.42p 303.99p 298.82p 302.00p 323771
03/03/2004 304.39p 304.79p 299.22p 301.01p 175358
02/03/2004 305.18p 305.38p 302.60p 305.38p 312274
01/03/2004 302.80p 305.18p 302.80p 305.18p 200592
27/02/2004 304.39p 304.59p 300.81p 304.59p 221238
26/02/2004 305.78p 305.98p 301.21p 303.20p 45185
25/02/2004 306.77p 307.96p 301.01p 301.61p 444908
24/02/2004 305.98p 307.57p 303.99p 305.18p 479767
23/02/2004 299.62p 306.97p 296.84p 305.98p 454728
20/02/2004 299.22p 300.02p 297.24p 300.02p 247915
19/02/2004 298.03p 299.22p 295.25p 298.43p 265837
18/02/2004 293.26p 296.44p 293.26p 296.44p 613911
17/02/2004 292.47p 295.25p 292.47p 294.06p 375916
16/02/2004 294.06p 296.04p 289.29p 296.04p 168640
13/02/2004 294.06p 294.85p 290.88p 291.67p 197284
12/02/2004 292.47p 292.47p 289.29p 292.07p 1719228
11/02/2004 289.29p 291.08p 288.10p 290.88p 191760
10/02/2004 287.90p 291.67p 284.92p 290.08p 1321991
09/02/2004 291.67p 294.06p 288.89p 294.06p 456214
06/02/2004 287.70p 290.88p 286.70p 289.69p 363411
05/02/2004 288.49p 290.48p 286.51p 287.10p 1397669
04/02/2004 283.72p 287.70p 283.72p 287.70p 86909
03/02/2004 284.52p 288.10p 283.53p 288.10p 1183582
02/02/2004 280.55p 289.29p 277.37p 288.29p 621922
30/01/2004 280.55p 281.34p 276.97p 279.75p 146629
29/01/2004 274.19p 280.15p 274.19p 278.16p 258244
28/01/2004 274.98p 281.54p 274.98p 278.36p 346421
27/01/2004 275.78p 279.35p 275.18p 277.57p 2503661
26/01/2004 278.16p 282.14p 275.98p 275.98p 311056
23/01/2004 279.35p 284.12p 279.35p 282.33p 338259
22/01/2004 288.29p 291.08p 278.16p 278.16p 343038
21/01/2004 291.67p 293.86p 289.09p 289.09p 1148714
20/01/2004 286.90p 295.65p 286.51p 294.85p 904809
19/01/2004 287.70p 288.49p 287.10p 287.70p 173273
16/01/2004 294.06p 294.06p 287.90p 287.90p 936609
15/01/2004 286.11p 290.68p 284.12p 289.29p 528130
14/01/2004 275.78p 285.31p 275.38p 285.31p 238239
13/01/2004 275.58p 277.17p 273.39p 276.37p 309413
12/01/2004 267.83p 276.17p 264.25p 274.98p 1767076
09/01/2004 264.65p 267.43p 261.47p 264.25p 313059
08/01/2004 263.86p 264.45p 261.47p 264.45p 290060
07/01/2004 260.68p 262.66p 259.29p 262.07p 306756
06/01/2004 258.29p 263.46p 258.29p 262.27p 98124
05/01/2004 259.88p 261.47p 259.09p 259.88p 158294
02/01/2004 260.68p 261.47p 259.09p 259.88p 27865
31/12/2003 258.29p 261.47p 258.29p 258.29p 9010
30/12/2003 263.66p 263.66p 258.69p 258.69p 246490
29/12/2003 260.68p 262.66p 260.68p 262.66p 427914
24/12/2003 262.27p 265.45p 249.35p 262.27p 58075
23/12/2003 259.68p 267.83p 258.49p 267.83p 124783
22/12/2003 245.58p 264.25p 245.58p 259.88p 418894
19/12/2003 246.37p 247.36p 244.38p 247.36p 198581
18/12/2003 238.42p 244.58p 237.23p 242.60p 534325
17/12/2003 236.83p 240.41p 236.83p 238.42p 419422
16/12/2003 238.03p 240.21p 237.43p 237.43p 76931
15/12/2003 242.20p 242.40p 237.63p 238.03p 77004
12/12/2003 239.22p 240.41p 236.83p 236.83p 68126
11/12/2003 238.42p 239.81p 238.42p 239.42p 88066
10/12/2003 240.01p 243.19p 238.62p 238.62p 55516
09/12/2003 240.01p 245.38p 240.01p 241.21p 823467
08/12/2003 240.81p 243.59p 240.81p 242.20p 276279
05/12/2003 240.81p 243.59p 240.81p 243.59p 453186
04/12/2003 238.42p 246.17p 238.42p 245.18p 791706
03/12/2003 240.81p 242.00p 240.01p 240.41p 706091
02/12/2003 243.19p 243.19p 239.62p 240.81p 1037607
01/12/2003 242.40p 242.99p 240.01p 240.01p 2591158
28/11/2003 242.40p 242.40p 238.42p 238.42p 70760
27/11/2003 245.58p 245.58p 242.40p 242.40p 454425
26/11/2003 244.78p 244.78p 242.40p 242.40p 75878
25/11/2003 243.19p 243.79p 242.40p 243.19p 357978
24/11/2003 243.99p 244.58p 241.21p 242.80p 110502
21/11/2003 243.39p 245.58p 239.22p 239.22p 70066
20/11/2003 244.98p 246.57p 243.39p 243.39p 782060
19/11/2003 246.17p 247.96p 245.18p 245.18p 282891
18/11/2003 246.37p 249.15p 244.78p 246.17p 1232187
17/11/2003 252.73p 252.73p 247.56p 247.56p 467509
14/11/2003 251.14p 253.92p 249.15p 250.54p 311797
13/11/2003 258.29p 259.88p 252.73p 253.13p 464586
12/11/2003 263.06p 264.45p 258.69p 258.69p 844143
11/11/2003 265.25p 265.45p 264.25p 264.25p 989622
10/11/2003 265.25p 265.84p 264.25p 265.45p 310026
07/11/2003 265.05p 265.05p 264.25p 264.85p 19470
06/11/2003 265.45p 265.45p 263.66p 263.86p 276454
05/11/2003 265.25p 266.64p 263.86p 263.86p 1287508
04/11/2003 263.86p 265.05p 261.07p 264.85p 195130
03/11/2003 262.27p 264.65p 262.27p 263.86p 969929
31/10/2003 261.87p 265.45p 261.87p 263.46p 105093
30/10/2003 260.28p 261.87p 260.28p 261.87p 566
29/10/2003 259.48p 260.28p 259.48p 260.28p 11173
28/10/2003 256.31p 257.90p 256.31p 257.50p 34577
27/10/2003 256.31p 256.31p 256.31p 256.31p 43299
24/10/2003 257.50p 257.50p 255.51p 255.51p 27444
23/10/2003 260.28p 260.28p 257.50p 257.50p 1366386
22/10/2003 269.02p 269.02p 263.46p 264.25p 620252
21/10/2003 266.24p 273.00p 266.24p 270.21p 751890
20/10/2003 266.24p 266.24p 266.24p 266.24p 52648
17/10/2003 266.24p 267.03p 265.84p 267.03p 268438
16/10/2003 264.25p 266.24p 263.86p 266.24p 86609
15/10/2003 265.84p 265.84p 264.25p 264.25p 77140
14/10/2003 268.23p 268.23p 266.24p 266.24p 400580
13/10/2003 259.88p 267.83p 259.88p 267.83p 122750
10/10/2003 257.50p 259.88p 257.50p 259.88p 129512
09/10/2003 255.51p 257.50p 255.51p 257.50p 75133
08/10/2003 255.11p 255.51p 255.11p 255.51p 1308959
07/10/2003 257.10p 257.10p 254.72p 255.51p 1575310
06/10/2003 257.90p 257.90p 257.90p 257.90p 1341857
03/10/2003 257.90p 257.90p 257.90p 257.90p 933278
02/10/2003 255.11p 257.90p 255.11p 257.90p 117834
01/10/2003 252.33p 253.13p 252.33p 253.13p 56301
30/09/2003 253.92p 254.32p 252.33p 252.33p 1492645
29/09/2003 253.92p 253.92p 253.13p 253.92p 428842
26/09/2003 261.47p 261.47p 254.72p 254.72p 987029
25/09/2003 263.46p 263.46p 261.47p 261.47p 732372
24/09/2003 264.65p 264.65p 264.65p 264.65p 1406038
23/09/2003 266.64p 266.64p 264.25p 264.65p 5618290
22/09/2003 263.46p 266.64p 263.46p 266.64p 877019
19/09/2003 261.87p 261.87p 261.87p 261.87p 29986
18/09/2003 261.87p 261.87p 261.87p 261.87p 1223454
17/09/2003 260.28p 261.87p 260.28p 261.87p 1171865
16/09/2003 259.48p 260.28p 259.48p 260.28p 219766
15/09/2003 258.29p 259.48p 257.90p 259.48p 198324
12/09/2003 251.14p 260.68p 251.14p 258.29p 3198550
11/09/2003 252.73p 252.73p 251.14p 251.14p 77530
10/09/2003 252.33p 253.13p 252.33p 253.13p 48958
09/09/2003 247.96p 253.92p 247.96p 252.73p 300280
08/09/2003 246.37p 246.37p 246.37p 246.37p 858584
05/09/2003 247.56p 247.56p 246.77p 246.77p 832688
04/09/2003 252.33p 252.33p 247.96p 247.96p 675020
03/09/2003 250.35p 252.33p 250.35p 252.33p 1674820
02/09/2003 241.21p 241.21p 241.21p 241.21p 698697
01/09/2003 241.21p 241.21p 241.21p 241.21p 966870
29/08/2003 238.42p 241.21p 238.42p 241.21p 84621
28/08/2003 238.42p 238.42p 238.42p 238.42p 48312
27/08/2003 238.42p 238.42p 238.42p 238.42p 29679
26/08/2003 238.82p 238.82p 238.42p 238.42p 374665
22/08/2003 239.22p 239.22p 238.82p 238.82p 1452291
21/08/2003 238.03p 240.01p 238.03p 239.22p 565513
20/08/2003 237.23p 237.23p 237.23p 237.23p 136286
19/08/2003 236.44p 237.23p 236.44p 237.23p 492510
18/08/2003 236.44p 236.44p 236.44p 236.44p 134740
15/08/2003 236.44p 236.44p 236.44p 236.44p 217165
14/08/2003 232.07p 236.44p 232.07p 236.44p 636138
13/08/2003 230.48p 231.67p 230.48p 231.67p 418694
12/08/2003 230.08p 230.48p 230.08p 230.48p 292389
11/08/2003 230.08p 230.08p 230.08p 230.08p 60263
08/08/2003 229.68p 229.68p 229.68p 229.68p 273125
07/08/2003 228.89p 229.28p 228.89p 229.28p 27480
06/08/2003 229.68p 229.68p 228.49p 228.89p 336457
05/08/2003 229.28p 229.68p 229.28p 229.68p 656524
04/08/2003 233.66p 233.66p 227.69p 229.68p 470859
01/08/2003 234.45p 234.85p 234.45p 234.45p 196422
31/07/2003 234.45p 235.25p 234.45p 234.45p 687679
30/07/2003 234.45p 234.45p 234.45p 234.45p 804532
29/07/2003 239.22p 239.22p 234.45p 234.45p 398329
28/07/2003 240.01p 240.01p 240.01p 240.01p 846624

*Close Price adjusted for both dividends and splits