SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits