SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/07/2003 237.63p 238.82p 237.63p 238.82p 1718615
24/07/2003 232.86p 242.00p 232.86p 236.44p 1477334
23/07/2003 228.49p 232.07p 228.49p 232.07p 372880
22/07/2003 226.50p 227.69p 226.50p 227.69p 177253
21/07/2003 226.11p 226.50p 226.11p 226.50p 175697
18/07/2003 224.52p 224.52p 224.52p 224.52p 531774
17/07/2003 222.53p 224.52p 222.53p 224.52p 705289
16/07/2003 221.73p 223.72p 221.73p 222.93p 830573
15/07/2003 214.18p 221.73p 214.18p 221.73p 717412
14/07/2003 209.81p 214.18p 209.81p 214.18p 1538881
11/07/2003 205.04p 209.81p 205.04p 209.81p 2204129
10/07/2003 211.80p 211.80p 211.01p 211.01p 98236
09/07/2003 207.43p 212.59p 207.43p 212.59p 649468
08/07/2003 203.85p 207.03p 203.06p 207.03p 100841
07/07/2003 203.85p 203.85p 203.85p 203.85p 242103
04/07/2003 201.47p 203.85p 201.47p 203.85p 276044
03/07/2003 201.47p 202.26p 200.67p 201.47p 235846
02/07/2003 200.67p 201.47p 200.67p 201.47p 196480
01/07/2003 201.07p 201.07p 201.07p 201.07p 372539
30/06/2003 202.26p 202.26p 201.47p 201.47p 216029
27/06/2003 202.26p 203.46p 201.07p 202.26p 354461
26/06/2003 202.66p 202.66p 202.66p 202.66p 66889
25/06/2003 203.06p 203.06p 202.66p 202.66p 308209
24/06/2003 204.65p 204.65p 203.46p 203.46p 109739
23/06/2003 206.24p 206.24p 205.04p 205.04p 91008
20/06/2003 206.63p 206.63p 206.24p 206.24p 105259
19/06/2003 207.03p 207.03p 206.63p 206.63p 1140024
18/06/2003 211.01p 211.01p 207.03p 207.03p 160719
17/06/2003 211.01p 211.01p 211.01p 211.01p 296331
16/06/2003 208.62p 210.21p 208.62p 210.21p 181955
13/06/2003 203.85p 207.83p 203.85p 207.83p 1505127
12/06/2003 198.69p 203.46p 198.69p 203.46p 514940
11/06/2003 194.71p 197.49p 194.71p 197.49p 462655
10/06/2003 194.32p 194.32p 193.92p 194.32p 352268
09/06/2003 197.49p 197.89p 196.30p 196.70p 756178
06/06/2003 192.33p 199.88p 192.33p 197.89p 2488290
05/06/2003 191.93p 192.33p 191.93p 192.33p 327317
04/06/2003 192.33p 192.33p 192.33p 192.33p 41562
03/06/2003 191.93p 191.93p 191.53p 191.93p 571075
02/06/2003 192.73p 193.12p 191.93p 191.93p 527539
30/05/2003 193.92p 193.92p 191.93p 191.93p 276996
29/05/2003 197.49p 197.49p 194.32p 194.32p 308775
28/05/2003 197.10p 197.89p 197.10p 197.89p 94658
27/05/2003 197.89p 197.89p 197.10p 197.10p 41799
23/05/2003 197.89p 197.89p 197.89p 197.89p 359611
22/05/2003 199.08p 199.08p 198.29p 198.29p 159062
21/05/2003 203.85p 203.85p 199.88p 199.88p 124036
20/05/2003 204.65p 204.65p 204.65p 204.65p 291296
19/05/2003 201.47p 204.65p 200.28p 204.65p 415750
16/05/2003 193.92p 202.26p 193.92p 201.47p 415713
15/05/2003 199.08p 199.08p 193.92p 193.92p 202258
14/05/2003 191.93p 199.08p 191.93p 199.08p 353916
13/05/2003 191.14p 191.14p 191.14p 191.14p 288392
12/05/2003 191.14p 191.14p 190.74p 191.14p 5530
09/05/2003 191.14p 191.14p 190.74p 191.14p 435356
08/05/2003 191.14p 191.14p 191.14p 191.14p 615799
07/05/2003 187.16p 193.52p 187.16p 191.14p 1229924
06/05/2003 185.97p 186.77p 185.97p 186.77p 191005
02/05/2003 184.78p 185.97p 184.78p 185.97p 454995
01/05/2003 184.38p 184.38p 183.98p 184.38p 52097
30/04/2003 183.98p 184.38p 183.98p 184.38p 866214
29/04/2003 183.19p 183.98p 183.19p 183.98p 703213
28/04/2003 183.19p 183.98p 183.19p 183.98p 24062
25/04/2003 186.77p 187.16p 183.19p 183.19p 240937
24/04/2003 188.75p 189.15p 187.16p 187.16p 2285470
23/04/2003 183.19p 188.75p 183.19p 188.75p 664737
22/04/2003 178.42p 179.22p 178.42p 179.22p 79678
17/04/2003 177.23p 178.42p 176.83p 178.42p 121385
16/04/2003 172.06p 176.83p 172.06p 176.83p 935471
15/04/2003 164.91p 170.87p 164.91p 170.87p 1546957
14/04/2003 164.51p 164.51p 164.51p 164.51p 205123
11/04/2003 164.12p 164.91p 164.12p 164.51p 66487
10/04/2003 161.33p 163.32p 161.33p 163.32p 200888
09/04/2003 164.91p 164.91p 162.13p 162.13p 36418
08/04/2003 168.49p 168.49p 168.49p 168.49p 664984
07/04/2003 170.08p 170.08p 168.09p 168.88p 272792
04/04/2003 162.13p 170.47p 162.13p 170.47p 331998
03/04/2003 158.55p 161.33p 158.55p 161.33p 134182
02/04/2003 156.96p 158.55p 156.96p 158.55p 44958
01/04/2003 156.96p 156.96p 156.96p 156.96p 256041
31/03/2003 156.96p 156.96p 156.17p 156.96p 322568
28/03/2003 154.58p 155.37p 154.58p 155.37p 771462
27/03/2003 154.58p 154.58p 153.78p 154.58p 50708
26/03/2003 156.96p 156.96p 154.98p 154.98p 244236
25/03/2003 156.57p 156.96p 156.17p 156.96p 205072
24/03/2003 156.17p 157.36p 156.17p 157.36p 36636
21/03/2003 154.18p 156.96p 154.18p 156.96p 71079
20/03/2003 151.80p 154.18p 151.80p 154.18p 174593
19/03/2003 150.60p 151.00p 150.60p 151.00p 397742
18/03/2003 146.23p 148.62p 146.23p 148.62p 174323
17/03/2003 145.04p 146.23p 145.04p 146.23p 90334
14/03/2003 144.64p 144.64p 144.64p 144.64p 193800
13/03/2003 141.46p 144.64p 141.07p 144.64p 570051
12/03/2003 147.82p 147.82p 141.07p 141.07p 112577
11/03/2003 154.98p 154.98p 149.02p 150.21p 1528495
10/03/2003 160.14p 160.94p 159.35p 159.74p 370095
07/03/2003 160.54p 160.54p 159.74p 159.74p 197684
06/03/2003 160.14p 160.54p 160.14p 160.54p 58022
05/03/2003 164.51p 164.51p 160.14p 160.14p 107393
04/03/2003 158.15p 165.70p 158.15p 164.51p 545654
03/03/2003 156.96p 157.76p 156.96p 157.76p 72949
28/02/2003 157.76p 157.76p 156.96p 156.96p 115125
27/02/2003 156.17p 156.17p 156.17p 156.17p 54839
26/02/2003 158.15p 158.15p 156.96p 156.96p 98397
25/02/2003 157.76p 158.15p 157.36p 158.15p 176543
24/02/2003 156.96p 156.96p 156.96p 156.96p 27352
21/02/2003 154.98p 156.96p 154.98p 156.96p 273228
20/02/2003 154.98p 154.98p 154.98p 154.98p 42499
19/02/2003 155.37p 155.37p 154.58p 154.98p 276818
18/02/2003 155.37p 155.37p 155.37p 155.37p 58332
17/02/2003 155.37p 155.37p 154.98p 155.37p 113090
14/02/2003 147.03p 152.99p 147.03p 152.99p 625867
13/02/2003 146.63p 146.63p 146.63p 146.63p 482356
12/02/2003 146.63p 146.63p 146.63p 146.63p 16483
11/02/2003 145.84p 146.63p 145.84p 146.63p 999467
10/02/2003 146.23p 146.23p 145.84p 145.84p 998663
07/02/2003 146.23p 147.82p 146.23p 147.82p 43033
06/02/2003 148.22p 148.22p 145.04p 146.23p 62066
05/02/2003 148.22p 148.22p 148.22p 148.22p 219612
04/02/2003 145.04p 149.02p 145.04p 148.22p 847467
03/02/2003 145.04p 145.84p 145.04p 145.04p 214851
31/01/2003 144.25p 145.04p 144.25p 145.04p 412421
30/01/2003 142.66p 144.64p 142.66p 144.64p 146021
29/01/2003 149.41p 149.41p 141.86p 141.86p 1541252
28/01/2003 150.21p 150.21p 150.21p 150.21p 26198
27/01/2003 153.39p 153.39p 150.21p 150.21p 214188
24/01/2003 153.39p 153.39p 153.39p 153.39p 154848
23/01/2003 153.78p 153.78p 152.99p 153.39p 174979
22/01/2003 153.39p 153.78p 153.39p 153.78p 147980
21/01/2003 150.60p 153.78p 150.60p 153.78p 4454159
20/01/2003 149.41p 150.21p 149.41p 150.21p 157260
17/01/2003 149.02p 149.02p 149.02p 149.02p 918930
16/01/2003 156.96p 156.96p 149.81p 149.81p 307473
15/01/2003 157.76p 157.76p 157.76p 157.76p 181526
14/01/2003 140.27p 157.76p 140.27p 157.76p 1434854
13/01/2003 131.13p 131.13p 131.13p 131.13p 21749
10/01/2003 135.11p 135.11p 131.13p 131.13p 348486
09/01/2003 135.90p 136.30p 135.50p 135.50p 251816
08/01/2003 137.49p 137.49p 136.70p 136.70p 36966
07/01/2003 137.49p 137.49p 137.09p 137.49p 1324
06/01/2003 137.09p 137.49p 137.09p 137.49p 502026
03/01/2003 138.29p 138.29p 137.09p 137.89p 104838
02/01/2003 138.29p 138.68p 138.29p 138.68p 27961
31/12/2002 137.09p 137.09p 137.09p 137.09p 65138
30/12/2002 133.91p 135.90p 133.91p 135.90p 147901
27/12/2002 133.12p 133.12p 133.12p 133.12p 47185
24/12/2002 133.52p 134.71p 133.12p 133.12p 3097
23/12/2002 134.31p 134.31p 133.52p 133.52p 301950
20/12/2002 135.11p 135.90p 135.11p 135.50p 170932
19/12/2002 125.57p 135.90p 125.57p 135.11p 1482518
18/12/2002 125.97p 125.97p 125.17p 125.17p 2454952
17/12/2002 125.17p 125.17p 125.17p 125.17p 164198
16/12/2002 128.75p 128.75p 125.17p 125.17p 353110
13/12/2002 129.54p 130.74p 129.15p 129.15p 543257
12/12/2002 128.35p 128.75p 128.35p 128.75p 429524
11/12/2002 128.75p 129.15p 128.75p 128.75p 778306
10/12/2002 128.75p 128.75p 128.75p 128.75p 120227
09/12/2002 129.15p 129.15p 129.15p 129.15p 500702
06/12/2002 136.30p 136.30p 129.15p 129.15p 616415
05/12/2002 141.07p 141.07p 137.09p 137.09p 254793
04/12/2002 141.46p 141.46p 141.46p 141.46p 197670
03/12/2002 146.63p 146.63p 142.66p 142.66p 129158
02/12/2002 146.63p 146.63p 146.63p 146.63p 13943
29/11/2002 146.63p 146.63p 146.63p 146.63p 253633
28/11/2002 139.88p 146.63p 139.88p 146.63p 1598383
27/11/2002 139.08p 139.88p 139.08p 139.88p 440971
26/11/2002 141.46p 141.46p 139.08p 139.08p 679084
25/11/2002 143.85p 143.85p 141.86p 141.86p 42239
22/11/2002 143.45p 143.85p 143.45p 143.45p 240427
21/11/2002 143.45p 143.45p 143.45p 143.45p 7235
20/11/2002 143.85p 143.85p 143.85p 143.85p 317453
19/11/2002 148.62p 148.62p 143.85p 143.85p 917897
18/11/2002 148.22p 149.41p 147.82p 149.41p 62343
15/11/2002 149.02p 149.02p 148.22p 148.62p 153376
14/11/2002 150.21p 150.21p 149.02p 149.02p 157498
13/11/2002 150.60p 150.60p 150.21p 150.21p 944572
12/11/2002 151.00p 151.00p 151.00p 151.00p 531888
11/11/2002 151.00p 151.00p 151.00p 151.00p 4152
08/11/2002 151.00p 151.00p 150.21p 151.00p 1894019
07/11/2002 152.19p 152.19p 152.19p 152.19p 3017
06/11/2002 152.19p 152.19p 152.19p 152.19p 1724
05/11/2002 152.19p 152.19p 152.19p 152.19p 340248
04/11/2002 152.19p 152.19p 152.19p 152.19p 523497
01/11/2002 152.19p 152.19p 152.19p 152.19p 115823
31/10/2002 152.19p 152.19p 152.19p 152.19p 12583
30/10/2002 152.19p 152.19p 152.19p 152.19p 340029
29/10/2002 152.19p 152.19p 152.19p 152.19p 46883
28/10/2002 151.40p 152.19p 151.40p 152.19p 132952
25/10/2002 151.40p 151.40p 151.40p 151.40p 274336
24/10/2002 151.40p 151.40p 151.40p 151.40p 3473
23/10/2002 151.40p 151.40p 151.40p 151.40p 307953
22/10/2002 151.40p 151.80p 151.40p 151.80p 192590
21/10/2002 153.78p 153.78p 151.40p 151.40p 18874
18/10/2002 153.78p 155.37p 153.78p 154.98p 632550
17/10/2002 153.78p 153.78p 153.78p 153.78p 3786155
16/10/2002 154.58p 154.58p 153.78p 153.78p 628492
15/10/2002 145.84p 156.57p 145.84p 156.17p 403531
14/10/2002 145.84p 145.84p 145.84p 145.84p 310890
11/10/2002 143.85p 145.84p 143.85p 145.44p 328452
10/10/2002 149.02p 149.02p 143.45p 143.45p 1865984

*Close Price adjusted for both dividends and splits