SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/04/2023 41.80p 43.05p 41.80p 43.05p 710760
26/04/2023 41.95p 42.40p 41.15p 42.40p 980201
25/04/2023 41.05p 42.25p 40.60p 42.20p 1912252
24/04/2023 41.00p 42.70p 41.00p 42.00p 370987
21/04/2023 42.10p 42.35p 41.30p 42.35p 1472357
20/04/2023 42.50p 43.00p 40.35p 41.40p 1739865
19/04/2023 42.05p 42.28p 41.42p 42.15p 3378328
18/04/2023 42.20p 42.85p 41.71p 42.00p 1766683
17/04/2023 39.90p 42.75p 39.90p 41.90p 2000314
14/04/2023 41.25p 42.50p 41.25p 41.90p 402833
13/04/2023 40.00p 42.15p 40.00p 42.15p 727976
12/04/2023 41.00p 42.04p 40.95p 40.95p 816150
11/04/2023 42.10p 42.60p 41.00p 41.75p 958607
06/04/2023 42.65p 42.75p 42.10p 42.50p 667614
05/04/2023 44.00p 44.00p 42.55p 42.55p 1220351
04/04/2023 43.95p 45.30p 43.67p 44.10p 2043090
03/04/2023 43.05p 44.20p 43.00p 44.00p 1518006
31/03/2023 42.50p 43.50p 42.00p 43.40p 2222876
30/03/2023 40.55p 42.57p 40.55p 42.50p 1136601
29/03/2023 40.50p 41.75p 39.69p 41.75p 1257901
28/03/2023 40.55p 41.50p 39.90p 40.60p 514055
27/03/2023 41.60p 41.60p 40.35p 41.20p 632954
24/03/2023 41.30p 41.66p 40.70p 41.05p 1194835
23/03/2023 40.50p 41.70p 40.50p 41.60p 649079
22/03/2023 41.30p 42.00p 40.45p 41.45p 980557
21/03/2023 40.00p 41.45p 39.50p 41.45p 845244
20/03/2023 39.05p 41.21p 39.00p 40.90p 764960
17/03/2023 39.95p 40.60p 39.32p 39.75p 4618871
16/03/2023 39.35p 40.20p 38.94p 39.50p 536206
15/03/2023 39.20p 40.95p 38.60p 39.35p 1510259
14/03/2023 38.80p 41.00p 38.55p 40.65p 732895
13/03/2023 37.40p 39.60p 37.40p 39.10p 1003872
10/03/2023 38.40p 39.52p 38.40p 39.05p 841694
09/03/2023 40.40p 40.40p 39.05p 40.00p 1908047
08/03/2023 40.00p 40.10p 37.50p 39.95p 4066243
07/03/2023 42.15p 42.25p 39.60p 42.00p 2198069
06/03/2023 40.00p 42.10p 40.00p 42.00p 424677
03/03/2023 41.90p 42.05p 41.15p 41.55p 334904
02/03/2023 42.15p 42.45p 39.60p 42.00p 320914
01/03/2023 42.10p 42.50p 39.60p 42.15p 3265299
28/02/2023 41.95p 42.50p 40.92p 42.50p 1732533
27/02/2023 41.00p 42.50p 40.58p 42.10p 730518
24/02/2023 40.70p 42.00p 40.40p 41.80p 779723
23/02/2023 40.40p 40.93p 39.62p 40.65p 1270638
22/02/2023 41.70p 41.70p 40.15p 40.20p 850340
21/02/2023 40.80p 42.40p 40.80p 41.55p 1179325
20/02/2023 42.00p 42.35p 40.95p 41.55p 1247167
17/02/2023 40.80p 43.27p 40.80p 42.00p 6111677
16/02/2023 43.20p 43.20p 40.70p 42.55p 420616
15/02/2023 42.45p 43.35p 39.55p 43.35p 2557196
14/02/2023 42.15p 42.55p 41.50p 42.20p 2447474
13/02/2023 41.70p 42.20p 39.20p 42.00p 1948286
10/02/2023 40.00p 42.09p 39.70p 41.50p 6732012
09/02/2023 38.90p 40.15p 38.10p 40.15p 2842198
08/02/2023 37.95p 39.00p 37.74p 38.50p 2616692
07/02/2023 38.00p 38.50p 37.30p 37.40p 707981
06/02/2023 37.70p 38.00p 37.15p 37.90p 866306
03/02/2023 37.40p 37.95p 36.70p 37.80p 1264229
02/02/2023 37.50p 37.80p 36.90p 37.60p 1519291
01/02/2023 34.65p 37.00p 34.65p 36.90p 3301773
31/01/2023 35.45p 35.75p 34.70p 34.95p 913612
30/01/2023 34.50p 35.45p 32.10p 35.30p 360475
27/01/2023 33.80p 34.95p 31.90p 34.85p 310658
26/01/2023 34.05p 34.84p 33.86p 34.25p 263943
25/01/2023 34.15p 34.30p 32.66p 33.60p 908147
24/01/2023 34.10p 34.50p 32.30p 33.90p 1628342
23/01/2023 33.40p 34.45p 31.90p 33.90p 228234
20/01/2023 34.15p 34.23p 33.74p 34.20p 562189
19/01/2023 34.00p 34.15p 33.46p 34.15p 411566
18/01/2023 34.05p 34.55p 33.50p 33.70p 864469
17/01/2023 33.40p 35.00p 33.40p 34.10p 720424
16/01/2023 34.65p 36.90p 34.40p 34.40p 1861587
13/01/2023 34.80p 35.00p 34.55p 35.00p 888295
12/01/2023 33.90p 34.75p 33.35p 34.70p 1006147
11/01/2023 33.00p 33.75p 32.00p 33.30p 5420324
10/01/2023 31.00p 32.45p 30.95p 32.35p 1712799
09/01/2023 30.85p 31.45p 30.75p 31.25p 534808
06/01/2023 31.80p 31.80p 30.04p 30.85p 321986
05/01/2023 30.20p 31.40p 29.62p 30.40p 479020
04/01/2023 30.35p 30.50p 29.20p 29.80p 347519
03/01/2023 30.50p 31.60p 28.73p 29.20p 1657817
30/12/2022 31.35p 32.40p 29.60p 29.60p 144027
29/12/2022 29.10p 30.30p 29.10p 30.00p 220837
28/12/2022 29.75p 31.70p 29.25p 29.50p 214060
23/12/2022 29.90p 30.43p 29.85p 30.30p 157637
22/12/2022 29.95p 30.75p 29.40p 29.50p 249709
21/12/2022 29.70p 30.73p 29.30p 29.75p 256187
20/12/2022 29.25p 29.65p 29.00p 29.25p 163780
19/12/2022 28.90p 29.35p 28.75p 29.00p 668700
16/12/2022 30.30p 30.45p 28.50p 28.85p 558204
15/12/2022 29.20p 30.00p 29.00p 29.75p 490153
14/12/2022 29.40p 30.95p 29.10p 29.20p 1035964
13/12/2022 29.00p 29.85p 28.95p 29.65p 2567187
12/12/2022 28.95p 30.05p 27.75p 29.30p 1229491
09/12/2022 29.70p 31.90p 29.70p 30.05p 570503
08/12/2022 31.35p 32.25p 30.50p 30.50p 1276787
07/12/2022 30.95p 30.95p 30.10p 30.45p 196390
06/12/2022 32.25p 32.25p 30.20p 30.60p 684205
05/12/2022 31.25p 32.95p 30.75p 30.90p 790173
02/12/2022 31.55p 33.05p 31.50p 31.60p 1246678
01/12/2022 30.10p 31.60p 30.00p 31.00p 999344
30/11/2022 30.75p 30.95p 29.55p 29.55p 1594438
29/11/2022 31.75p 32.35p 30.70p 30.75p 816764
28/11/2022 33.50p 33.50p 31.50p 31.70p 476796
25/11/2022 31.00p 32.99p 30.70p 32.85p 2451939
24/11/2022 31.55p 33.30p 30.70p 30.85p 497233
23/11/2022 29.15p 30.80p 29.15p 30.50p 556466
22/11/2022 30.50p 33.35p 30.25p 30.50p 586016
21/11/2022 31.00p 31.50p 29.60p 30.90p 540397
18/11/2022 31.05p 33.45p 30.35p 30.75p 551700
17/11/2022 30.80p 31.05p 30.50p 30.75p 570139
16/11/2022 32.05p 32.49p 30.30p 30.75p 746654
15/11/2022 31.95p 34.45p 31.45p 31.55p 565234
14/11/2022 32.05p 32.65p 31.10p 32.10p 660682
11/11/2022 30.50p 32.90p 30.50p 31.95p 1459756
10/11/2022 30.05p 30.95p 29.25p 30.95p 2630961
09/11/2022 30.75p 31.01p 30.35p 30.55p 411656
08/11/2022 31.30p 32.30p 30.70p 31.15p 1014740
07/11/2022 32.45p 32.76p 31.00p 31.70p 1663906
04/11/2022 31.00p 32.75p 30.45p 31.85p 1109763
03/11/2022 31.00p 32.10p 30.00p 30.00p 411148
02/11/2022 32.00p 32.00p 30.55p 30.85p 346478
01/11/2022 32.00p 32.15p 30.75p 31.00p 913600
31/10/2022 31.35p 32.20p 30.05p 31.05p 419335
28/10/2022 30.80p 32.11p 30.10p 31.70p 454017
27/10/2022 30.75p 32.15p 30.65p 31.70p 1253166
26/10/2022 29.60p 31.65p 29.60p 31.10p 662959
25/10/2022 29.60p 30.43p 28.25p 29.90p 677571
24/10/2022 29.45p 30.25p 29.00p 30.10p 1080911
21/10/2022 29.60p 29.60p 28.06p 28.75p 199641
20/10/2022 28.20p 29.10p 27.60p 28.75p 9992622
19/10/2022 29.20p 29.45p 27.55p 27.85p 780226
18/10/2022 29.75p 30.40p 28.70p 29.30p 370509
17/10/2022 28.20p 30.15p 27.75p 29.10p 772198
14/10/2022 28.35p 30.25p 27.45p 28.85p 645328
13/10/2022 27.00p 29.15p 27.00p 28.65p 1337775
12/10/2022 27.75p 29.70p 27.00p 27.80p 1278114
11/10/2022 29.00p 29.55p 27.90p 28.50p 933545
10/10/2022 29.10p 30.23p 27.45p 29.50p 2957440
07/10/2022 31.00p 31.00p 29.00p 29.00p 1484172
06/10/2022 31.00p 31.60p 30.00p 30.50p 147710
05/10/2022 30.90p 31.91p 29.85p 30.40p 319910
04/10/2022 31.15p 32.20p 30.05p 31.10p 620213
03/10/2022 29.85p 30.00p 28.92p 30.00p 607905
30/09/2022 29.45p 30.80p 28.60p 30.00p 1256335
29/09/2022 30.55p 31.40p 28.60p 29.30p 1091614
28/09/2022 31.00p 32.15p 29.79p 31.10p 955695
27/09/2022 33.00p 33.45p 30.90p 30.90p 555875
26/09/2022 31.90p 33.12p 31.05p 31.70p 439358
23/09/2022 31.00p 34.05p 31.00p 32.05p 616270
22/09/2022 33.00p 33.00p 31.80p 32.00p 541635
21/09/2022 33.25p 34.85p 32.50p 33.00p 550355
20/09/2022 35.50p 35.51p 33.25p 33.50p 294938
19/09/2022 35.25p 36.30p 33.55p 34.20p 2491292
16/09/2022 35.25p 36.30p 33.55p 34.20p 2491292
15/09/2022 37.05p 37.25p 34.40p 35.50p 862615
14/09/2022 35.45p 37.60p 34.80p 36.05p 1529160
13/09/2022 35.00p 35.85p 34.55p 35.25p 748797
12/09/2022 36.90p 38.00p 35.05p 35.60p 2564088
09/09/2022 34.45p 37.75p 33.15p 37.00p 3089246
08/09/2022 32.70p 34.55p 32.16p 34.00p 5174465
07/09/2022 31.05p 32.10p 29.90p 31.35p 189280
06/09/2022 32.15p 32.15p 31.00p 31.30p 454613
05/09/2022 32.00p 33.15p 29.92p 30.80p 421460
02/09/2022 31.55p 32.70p 30.84p 31.10p 1477296
01/09/2022 33.20p 33.65p 31.51p 31.95p 1947630
31/08/2022 33.00p 34.25p 33.00p 33.60p 825444
30/08/2022 33.20p 34.45p 32.05p 34.10p 329202
29/08/2022 34.00p 34.00p 32.40p 33.00p 667367
26/08/2022 34.00p 34.00p 32.40p 33.00p 667367
25/08/2022 32.95p 33.20p 32.50p 33.00p 895997
24/08/2022 33.00p 33.90p 31.05p 33.90p 908509
23/08/2022 33.00p 33.00p 30.05p 31.70p 972767
22/08/2022 34.25p 35.55p 31.65p 31.65p 645329
19/08/2022 34.90p 36.34p 33.05p 34.20p 220054
18/08/2022 35.10p 35.67p 32.95p 34.25p 662372
17/08/2022 33.90p 34.66p 33.71p 34.20p 438787
16/08/2022 33.70p 34.99p 33.00p 34.45p 385167
15/08/2022 34.55p 35.30p 34.00p 34.60p 736359
12/08/2022 33.25p 34.15p 33.25p 33.90p 395295
11/08/2022 33.40p 34.40p 32.85p 33.70p 353950
10/08/2022 33.00p 34.40p 32.10p 33.70p 1107166
09/08/2022 35.05p 35.70p 32.40p 32.50p 1008303
08/08/2022 34.90p 35.43p 33.61p 34.50p 817568
05/08/2022 34.00p 35.25p 34.00p 34.85p 318830
04/08/2022 35.00p 36.00p 34.30p 35.00p 720812
03/08/2022 33.00p 36.05p 33.00p 35.80p 767871
02/08/2022 36.20p 36.20p 34.40p 34.50p 426249
01/08/2022 35.45p 36.80p 35.20p 35.95p 467895
29/07/2022 35.00p 37.00p 35.00p 36.40p 710162
28/07/2022 34.00p 36.20p 34.00p 35.75p 672480
27/07/2022 33.00p 34.95p 33.00p 34.55p 809395
26/07/2022 33.50p 34.00p 33.10p 33.75p 914915
25/07/2022 33.00p 34.50p 33.00p 33.95p 685786
22/07/2022 32.20p 34.25p 32.20p 33.80p 241649
21/07/2022 33.00p 34.25p 33.00p 33.75p 797409
20/07/2022 33.00p 33.65p 32.80p 33.50p 464294
19/07/2022 32.75p 34.25p 32.75p 33.30p 430307
18/07/2022 34.20p 34.50p 32.45p 34.30p 540214
15/07/2022 31.00p 32.70p 31.00p 32.45p 883475

*Close Price adjusted for both dividends and splits