SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/12/2001 223.72p 223.72p 223.72p 223.72p 13835
28/12/2001 224.52p 224.52p 224.52p 224.52p 94801
27/12/2001 218.56p 218.56p 218.56p 218.56p 35514
26/12/2001 218.56p 218.56p 218.56p 218.56p 0
25/12/2001 218.56p 218.56p 218.56p 218.56p 0
24/12/2001 218.56p 218.56p 218.56p 218.56p 13809
21/12/2001 218.56p 218.56p 218.56p 218.56p 97611
20/12/2001 218.56p 218.56p 218.56p 218.56p 262553
19/12/2001 217.36p 217.36p 217.36p 217.36p 421791
18/12/2001 218.56p 218.56p 218.56p 218.56p 282112
17/12/2001 216.17p 216.17p 216.17p 216.17p 226618
14/12/2001 214.98p 214.98p 214.98p 214.98p 752107
13/12/2001 216.57p 216.57p 216.57p 216.57p 472880
12/12/2001 214.18p 214.18p 214.18p 214.18p 480028
11/12/2001 213.79p 213.79p 213.79p 213.79p 327317
10/12/2001 211.40p 211.40p 211.40p 211.40p 221639
07/12/2001 209.42p 209.42p 209.42p 209.42p 138157
06/12/2001 208.22p 208.22p 208.22p 208.22p 306187
05/12/2001 206.63p 206.63p 206.63p 206.63p 132118
04/12/2001 204.25p 204.25p 204.25p 204.25p 699361
03/12/2001 205.04p 205.04p 205.04p 205.04p 214571
30/11/2001 205.04p 205.04p 205.04p 205.04p 16250
29/11/2001 204.65p 204.65p 204.65p 204.65p 106503
28/11/2001 201.47p 201.47p 201.47p 201.47p 150463
27/11/2001 201.07p 201.07p 201.07p 201.07p 167467
26/11/2001 201.87p 201.87p 201.87p 201.87p 146774
23/11/2001 201.87p 201.87p 201.87p 201.87p 62102
22/11/2001 201.87p 201.87p 201.87p 201.87p 205285
21/11/2001 201.07p 201.07p 201.07p 201.07p 245561
20/11/2001 200.67p 200.67p 200.67p 200.67p 249588
19/11/2001 201.07p 201.07p 201.07p 201.07p 49148
16/11/2001 201.07p 201.07p 201.07p 201.07p 1122538
15/11/2001 201.47p 201.47p 201.47p 201.47p 284434
14/11/2001 200.28p 200.28p 200.28p 200.28p 543343
13/11/2001 194.32p 194.32p 194.32p 194.32p 98717
12/11/2001 188.36p 188.36p 188.36p 188.36p 223145
09/11/2001 186.37p 186.37p 186.37p 186.37p 207865
08/11/2001 183.98p 183.98p 183.98p 183.98p 931768
07/11/2001 176.43p 176.43p 176.43p 176.43p 231961
06/11/2001 176.43p 176.43p 176.43p 176.43p 2133810
05/11/2001 176.43p 176.43p 176.43p 176.43p 336653
02/11/2001 175.24p 175.24p 175.24p 175.24p 148835
01/11/2001 177.23p 177.23p 177.23p 177.23p 723226
31/10/2001 176.04p 176.04p 176.04p 176.04p 1313432
30/10/2001 178.82p 178.82p 178.82p 178.82p 143603
29/10/2001 184.78p 184.78p 184.78p 184.78p 295748
26/10/2001 187.96p 187.96p 187.96p 187.96p 24662
25/10/2001 188.36p 188.36p 188.36p 188.36p 119443
24/10/2001 188.36p 188.36p 188.36p 188.36p 594718
23/10/2001 192.73p 192.73p 192.73p 192.73p 788617
22/10/2001 193.92p 193.92p 193.92p 193.92p 3550422
19/10/2001 194.32p 194.32p 194.32p 194.32p 537077
18/10/2001 193.92p 193.92p 193.92p 193.92p 50021
17/10/2001 194.32p 194.32p 194.32p 194.32p 255908
16/10/2001 194.71p 194.71p 194.71p 194.71p 420529
15/10/2001 201.47p 201.47p 201.47p 201.47p 1933463
12/10/2001 202.26p 202.26p 202.26p 202.26p 2056686
11/10/2001 199.48p 199.48p 199.48p 199.48p 750475
10/10/2001 195.51p 195.51p 195.51p 195.51p 122465
09/10/2001 191.14p 191.14p 191.14p 191.14p 46113
08/10/2001 190.74p 190.74p 190.74p 190.74p 127890
05/10/2001 190.74p 190.74p 190.74p 190.74p 58336
04/10/2001 189.55p 189.55p 189.55p 189.55p 348145
03/10/2001 177.63p 177.63p 177.63p 177.63p 140592
02/10/2001 174.45p 174.45p 174.45p 174.45p 100032
01/10/2001 170.87p 170.87p 170.87p 170.87p 81252
28/09/2001 172.46p 172.46p 172.46p 172.46p 460628
27/09/2001 172.46p 172.46p 172.46p 172.46p 390670
26/09/2001 168.88p 168.88p 168.88p 168.88p 173230
25/09/2001 169.28p 169.28p 169.28p 169.28p 589534
24/09/2001 169.68p 169.68p 169.68p 169.68p 47177
21/09/2001 167.69p 167.69p 167.69p 167.69p 132849
20/09/2001 173.65p 173.65p 173.65p 173.65p 267408
19/09/2001 180.80p 180.80p 180.80p 180.80p 66924
18/09/2001 181.60p 181.60p 181.60p 181.60p 33189
17/09/2001 185.18p 185.18p 185.18p 185.18p 37738
14/09/2001 188.36p 188.36p 188.36p 188.36p 876071
13/09/2001 189.15p 189.15p 189.15p 189.15p 134272
12/09/2001 189.15p 189.15p 189.15p 189.15p 597710
11/09/2001 195.11p 195.11p 195.11p 195.11p 137436
10/09/2001 200.67p 200.67p 200.67p 200.67p 1049485
07/09/2001 202.26p 202.26p 202.26p 202.26p 1295443
06/09/2001 201.87p 201.87p 201.87p 201.87p 1302218
05/09/2001 200.67p 200.67p 200.67p 200.67p 388174
04/09/2001 197.89p 197.89p 197.89p 197.89p 652906
03/09/2001 195.91p 195.91p 195.91p 195.91p 187635
31/08/2001 200.67p 200.67p 200.67p 200.67p 43268
30/08/2001 200.67p 200.67p 200.67p 200.67p 26427
29/08/2001 204.65p 204.65p 204.65p 204.65p 44571
28/08/2001 204.65p 204.65p 204.65p 204.65p 357418
27/08/2001 207.03p 207.03p 207.03p 207.03p 0
24/08/2001 207.03p 207.03p 207.03p 207.03p 109752
23/08/2001 207.83p 207.83p 207.83p 207.83p 630549
22/08/2001 209.81p 209.81p 209.81p 209.81p 1198301
21/08/2001 203.46p 203.46p 203.46p 203.46p 430892
20/08/2001 202.26p 202.26p 202.26p 202.26p 289902
17/08/2001 200.28p 200.28p 200.28p 200.28p 236385
16/08/2001 196.70p 196.70p 196.70p 196.70p 582826
15/08/2001 191.14p 191.14p 191.14p 191.14p 1229688
14/08/2001 186.77p 186.77p 186.77p 186.77p 746394
13/08/2001 185.97p 185.97p 185.97p 185.97p 225545
10/08/2001 185.97p 185.97p 185.97p 185.97p 34289
09/08/2001 185.97p 185.97p 185.97p 185.97p 77143
08/08/2001 188.75p 188.75p 188.75p 188.75p 201353
07/08/2001 188.75p 188.75p 188.75p 188.75p 11765
06/08/2001 188.75p 188.75p 188.75p 188.75p 275541
03/08/2001 187.96p 187.96p 187.96p 187.96p 145996
02/08/2001 183.19p 183.19p 183.19p 183.19p 648617
01/08/2001 179.61p 179.61p 179.61p 179.61p 76117
31/07/2001 180.01p 180.01p 180.01p 180.01p 638904
30/07/2001 179.22p 179.22p 179.22p 179.22p 213409
27/07/2001 178.02p 178.02p 178.02p 178.02p 494378
26/07/2001 184.78p 184.78p 184.78p 184.78p 260986
25/07/2001 187.56p 187.56p 187.56p 187.56p 45148
24/07/2001 193.52p 193.52p 193.52p 193.52p 47245
23/07/2001 193.92p 193.92p 193.92p 193.92p 73451
20/07/2001 193.52p 193.52p 193.52p 193.52p 28009
19/07/2001 193.52p 193.52p 193.52p 193.52p 342135
18/07/2001 193.52p 193.52p 193.52p 193.52p 797446
17/07/2001 188.75p 188.75p 188.75p 188.75p 407403
16/07/2001 180.01p 180.01p 180.01p 180.01p 78446
13/07/2001 178.42p 178.42p 178.42p 178.42p 149159
12/07/2001 175.24p 175.24p 175.24p 175.24p 149904
11/07/2001 167.69p 167.69p 167.69p 167.69p 663628
10/07/2001 166.90p 166.90p 166.90p 166.90p 699980
09/07/2001 168.49p 168.49p 168.49p 168.49p 103378
06/07/2001 167.29p 167.29p 167.29p 167.29p 1007459
05/07/2001 167.29p 167.29p 167.29p 167.29p 17038
04/07/2001 166.50p 166.50p 166.50p 166.50p 474377
03/07/2001 166.90p 166.90p 166.90p 166.90p 336990
02/07/2001 168.88p 168.88p 168.88p 168.88p 264601
29/06/2001 168.88p 168.88p 168.88p 168.88p 509897
28/06/2001 169.68p 169.68p 169.68p 169.68p 127088
27/06/2001 174.84p 174.84p 174.84p 174.84p 77318
26/06/2001 174.45p 174.45p 174.45p 174.45p 473981
25/06/2001 179.22p 179.22p 179.22p 179.22p 166576
22/06/2001 182.79p 182.79p 182.79p 182.79p 371720
21/06/2001 187.56p 187.56p 187.56p 187.56p 207174
20/06/2001 188.75p 188.75p 188.75p 188.75p 59469
19/06/2001 190.34p 190.34p 190.34p 190.34p 10649
18/06/2001 190.34p 190.34p 190.34p 190.34p 70942
15/06/2001 192.73p 192.73p 192.73p 192.73p 46981
14/06/2001 192.73p 192.73p 192.73p 192.73p 195408
13/06/2001 192.73p 192.73p 192.73p 192.73p 105168
12/06/2001 192.73p 192.73p 192.73p 192.73p 60227
11/06/2001 196.70p 196.70p 196.70p 196.70p 1059208
08/06/2001 197.89p 197.89p 197.89p 197.89p 35860
07/06/2001 197.89p 197.89p 197.89p 197.89p 107664
06/06/2001 197.89p 197.89p 197.89p 197.89p 569794
05/06/2001 192.73p 192.73p 192.73p 192.73p 474157
04/06/2001 191.93p 191.93p 191.93p 191.93p 57058
01/06/2001 193.12p 193.12p 193.12p 193.12p 34556
31/05/2001 195.91p 195.91p 195.91p 195.91p 264054
30/05/2001 204.65p 204.65p 204.65p 204.65p 232626
29/05/2001 209.42p 209.42p 209.42p 209.42p 1579919
25/05/2001 211.40p 211.40p 211.40p 211.40p 75999
24/05/2001 211.80p 211.80p 211.80p 211.80p 476358
23/05/2001 209.42p 209.42p 209.42p 209.42p 128638
22/05/2001 209.42p 209.42p 209.42p 209.42p 61393
21/05/2001 208.62p 208.62p 208.62p 208.62p 315575
18/05/2001 208.62p 208.62p 208.62p 208.62p 459743
17/05/2001 208.62p 208.62p 208.62p 208.62p 5033
16/05/2001 209.02p 209.02p 209.02p 209.02p 373246
15/05/2001 209.81p 209.81p 209.81p 209.81p 47151
14/05/2001 209.81p 209.81p 209.81p 209.81p 858
11/05/2001 209.81p 209.81p 209.81p 209.81p 423778
10/05/2001 209.81p 209.81p 209.81p 209.81p 272586
09/05/2001 211.80p 211.80p 211.80p 211.80p 14918
08/05/2001 214.58p 214.58p 214.58p 214.58p 15844
04/05/2001 212.59p 212.59p 212.59p 212.59p 21813
03/05/2001 213.39p 213.39p 213.39p 213.39p 402104
02/05/2001 212.59p 212.59p 212.59p 212.59p 496987
01/05/2001 211.01p 211.01p 211.01p 211.01p 436617
30/04/2001 210.21p 210.21p 210.21p 210.21p 378611
27/04/2001 209.02p 209.02p 209.02p 209.02p 62909
26/04/2001 209.02p 209.02p 209.02p 209.02p 166970
25/04/2001 209.02p 209.02p 209.02p 209.02p 96027
24/04/2001 210.61p 210.61p 210.61p 210.61p 322036
23/04/2001 210.61p 210.61p 210.61p 210.61p 874210
20/04/2001 210.61p 210.61p 210.61p 210.61p 230694
19/04/2001 209.42p 209.42p 209.42p 209.42p 293064
18/04/2001 208.62p 208.62p 208.62p 208.62p 298123
17/04/2001 203.06p 203.06p 203.06p 203.06p 755430
12/04/2001 199.48p 199.48p 199.48p 199.48p 93644
11/04/2001 199.48p 199.48p 199.48p 199.48p 369260
10/04/2001 203.85p 203.85p 203.85p 203.85p 21738
09/04/2001 207.03p 207.03p 207.03p 207.03p 414495
06/04/2001 209.81p 209.81p 209.81p 209.81p 96806
05/04/2001 209.81p 209.81p 209.81p 209.81p 505482
04/04/2001 211.01p 211.01p 211.01p 211.01p 578029
03/04/2001 212.59p 212.59p 212.59p 212.59p 190156
02/04/2001 212.59p 212.59p 212.59p 212.59p 132452
30/03/2001 210.61p 210.61p 210.61p 210.61p 368402
29/03/2001 204.65p 204.65p 204.65p 204.65p 102150
28/03/2001 203.46p 203.46p 203.46p 203.46p 815837
27/03/2001 204.25p 204.25p 204.25p 204.25p 146304
26/03/2001 201.47p 201.47p 201.47p 201.47p 97169
23/03/2001 198.69p 198.69p 198.69p 198.69p 141902
22/03/2001 198.29p 198.29p 198.29p 198.29p 680105
21/03/2001 206.63p 206.63p 206.63p 206.63p 168295

*Close Price adjusted for both dividends and splits