SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/06/2000 180.41p 180.41p 180.41p 180.41p 14408
05/06/2000 180.80p 180.80p 180.80p 180.80p 590909
31/05/2000 180.80p 180.80p 180.80p 180.80p 147280
26/05/2000 181.60p 181.60p 181.60p 181.60p 13023
25/05/2000 181.60p 181.60p 181.60p 181.60p 80105
24/05/2000 181.60p 181.60p 181.60p 181.60p 105603
23/05/2000 185.18p 185.18p 185.18p 185.18p 190212
22/05/2000 185.18p 185.18p 185.18p 185.18p 16623
19/05/2000 185.18p 185.18p 185.18p 185.18p 6266
18/05/2000 184.38p 184.38p 184.38p 184.38p 3818710
17/05/2000 184.38p 184.38p 184.38p 184.38p 12897
16/05/2000 184.38p 184.38p 184.38p 184.38p 949692
15/05/2000 184.38p 184.38p 184.38p 184.38p 571104
12/05/2000 184.78p 184.78p 184.78p 184.78p 365085
11/05/2000 183.19p 183.19p 183.19p 183.19p 399238
10/05/2000 186.77p 186.77p 186.77p 186.77p 90494
09/05/2000 190.74p 190.74p 190.74p 190.74p 8550
08/05/2000 192.73p 192.73p 192.73p 192.73p 293194
05/05/2000 193.52p 193.52p 193.52p 193.52p 11386
04/05/2000 193.52p 193.52p 193.52p 193.52p 453744
03/05/2000 193.52p 193.52p 193.52p 193.52p 12496
02/05/2000 194.32p 194.32p 194.32p 194.32p 37514
28/04/2000 192.73p 192.73p 192.73p 192.73p 826535
27/04/2000 194.32p 194.32p 194.32p 194.32p 506831
26/04/2000 194.71p 194.71p 194.71p 194.71p 688058
25/04/2000 184.78p 184.78p 184.78p 184.78p 203194
20/04/2000 181.20p 181.20p 181.20p 181.20p 114048
19/04/2000 180.80p 180.80p 180.80p 180.80p 35896
18/04/2000 180.01p 180.01p 180.01p 180.01p 326237
17/04/2000 177.63p 177.63p 177.63p 177.63p 68583
14/04/2000 190.74p 190.74p 190.74p 190.74p 89249
13/04/2000 190.74p 190.74p 190.74p 190.74p 89428
12/04/2000 191.53p 191.53p 191.53p 191.53p 40394
11/04/2000 190.34p 190.34p 190.34p 190.34p 544445
10/04/2000 187.96p 187.96p 187.96p 187.96p 419268
07/04/2000 182.79p 182.79p 182.79p 182.79p 70013
06/04/2000 182.79p 182.79p 182.79p 182.79p 21864
05/04/2000 182.79p 182.79p 182.79p 182.79p 2036
04/04/2000 182.79p 182.79p 182.79p 182.79p 82659
03/04/2000 183.98p 183.98p 183.98p 183.98p 14527
31/03/2000 183.98p 183.98p 183.98p 183.98p 51571
30/03/2000 185.97p 185.97p 185.97p 185.97p 59170
29/03/2000 187.96p 187.96p 187.96p 187.96p 148514
28/03/2000 191.14p 191.14p 191.14p 191.14p 714494
27/03/2000 195.11p 195.11p 195.11p 195.11p 217808
24/03/2000 195.91p 195.91p 195.91p 195.91p 90041
23/03/2000 189.55p 189.55p 189.55p 189.55p 1125459
22/03/2000 176.04p 176.04p 176.04p 176.04p 303824
21/03/2000 174.05p 174.05p 174.05p 174.05p 83605
20/03/2000 182.39p 182.39p 182.39p 182.39p 16357
17/03/2000 182.39p 182.39p 182.39p 182.39p 903650
16/03/2000 173.65p 173.65p 173.65p 173.65p 158803
15/03/2000 174.05p 174.05p 174.05p 174.05p 6416
14/03/2000 175.24p 175.24p 175.24p 175.24p 69783
13/03/2000 179.61p 179.61p 179.61p 179.61p 31872
10/03/2000 183.98p 183.98p 183.98p 183.98p 234077
09/03/2000 185.97p 185.97p 185.97p 185.97p 190623
08/03/2000 187.56p 187.56p 187.56p 187.56p 86532
07/03/2000 191.14p 191.14p 191.14p 191.14p 123308
06/03/2000 193.52p 193.52p 193.52p 193.52p 72884
03/03/2000 192.73p 192.73p 192.73p 192.73p 92437
02/03/2000 191.93p 191.93p 191.93p 191.93p 40201
01/03/2000 191.93p 191.93p 191.93p 191.93p 232066
29/02/2000 199.88p 199.88p 199.88p 199.88p 142231
28/02/2000 199.88p 199.88p 199.88p 199.88p 339716
25/02/2000 202.66p 202.66p 202.66p 202.66p 49774
24/02/2000 200.67p 200.67p 200.67p 200.67p 653762
23/02/2000 192.73p 192.73p 192.73p 192.73p 738419
22/02/2000 176.83p 176.83p 176.83p 176.83p 505311
21/02/2000 173.25p 173.25p 173.25p 173.25p 144774
18/02/2000 172.46p 172.46p 172.46p 172.46p 166908
17/02/2000 172.46p 172.46p 172.46p 172.46p 375628
16/02/2000 172.46p 172.46p 172.46p 172.46p 1461887
15/02/2000 172.46p 172.46p 172.46p 172.46p 352250
14/02/2000 172.46p 172.46p 172.46p 172.46p 16404
11/02/2000 171.27p 171.27p 171.27p 171.27p 47200
10/02/2000 171.27p 171.27p 171.27p 171.27p 72979
09/02/2000 172.86p 172.86p 172.86p 172.86p 500140
08/02/2000 172.86p 172.86p 172.86p 172.86p 451622
07/02/2000 174.84p 174.84p 174.84p 174.84p 29482
04/02/2000 174.84p 174.84p 174.84p 174.84p 459093
03/02/2000 178.42p 178.42p 178.42p 178.42p 122069
02/02/2000 180.80p 180.80p 180.80p 180.80p 345979
01/02/2000 183.98p 183.98p 183.98p 183.98p 95266
31/01/2000 187.96p 187.96p 187.96p 187.96p 293643
28/01/2000 187.96p 187.96p 187.96p 187.96p 63242
27/01/2000 189.55p 189.55p 189.55p 189.55p 260891
26/01/2000 189.55p 189.55p 189.55p 189.55p 47233
25/01/2000 188.75p 188.75p 188.75p 188.75p 331217
24/01/2000 195.91p 195.91p 195.91p 195.91p 20466
21/01/2000 195.91p 195.91p 195.91p 195.91p 77990
20/01/2000 198.29p 198.29p 198.29p 198.29p 657263
19/01/2000 201.07p 201.07p 201.07p 201.07p 2474990
18/01/2000 203.85p 203.85p 203.85p 203.85p 832262
17/01/2000 235.64p 235.64p 235.64p 235.64p 985165
14/01/2000 240.41p 240.41p 240.41p 240.41p 1266056
13/01/2000 240.01p 240.01p 240.01p 240.01p 1245373
12/01/2000 236.44p 236.44p 236.44p 236.44p 573642
11/01/2000 225.71p 225.71p 225.71p 225.71p 267836
10/01/2000 226.11p 226.11p 226.11p 226.11p 491134
07/01/2000 227.69p 227.69p 227.69p 227.69p 112228
06/01/2000 228.49p 228.49p 228.49p 228.49p 153149
05/01/2000 230.87p 230.87p 230.87p 230.87p 550923
04/01/2000 235.64p 235.64p 235.64p 235.64p 393874
30/12/1999 233.26p 233.26p 233.26p 233.26p 75932
29/12/1999 233.26p 233.26p 233.26p 233.26p 115139
24/12/1999 231.27p 231.27p 231.27p 231.27p 14821
23/12/1999 231.27p 231.27p 231.27p 231.27p 112199
22/12/1999 231.27p 231.27p 231.27p 231.27p 160889
21/12/1999 228.49p 228.49p 228.49p 228.49p 310114
20/12/1999 229.28p 229.28p 229.28p 229.28p 789894
17/12/1999 178.42p 178.42p 178.42p 178.42p 233993
16/12/1999 178.42p 178.42p 178.42p 178.42p 23128
15/12/1999 178.42p 178.42p 178.42p 178.42p 98397
14/12/1999 180.41p 180.41p 180.41p 180.41p 203671
13/12/1999 180.01p 180.01p 180.01p 180.01p 638445
10/12/1999 180.01p 180.01p 180.01p 180.01p 298206
09/12/1999 179.61p 179.61p 179.61p 179.61p 277476
08/12/1999 183.19p 183.19p 183.19p 183.19p 174367
07/12/1999 186.77p 186.77p 186.77p 186.77p 110989
06/12/1999 186.77p 186.77p 186.77p 186.77p 16209
03/12/1999 186.77p 186.77p 186.77p 186.77p 94382
02/12/1999 187.96p 187.96p 187.96p 187.96p 33783
01/12/1999 189.94p 189.94p 189.94p 189.94p 268113
30/11/1999 191.14p 191.14p 191.14p 191.14p 131423
29/11/1999 191.14p 191.14p 191.14p 191.14p 141994
26/11/1999 192.73p 192.73p 192.73p 192.73p 247771
25/11/1999 192.73p 192.73p 192.73p 192.73p 170534
24/11/1999 192.33p 192.33p 192.33p 192.33p 277074
23/11/1999 193.52p 193.52p 193.52p 193.52p 202340
22/11/1999 196.70p 196.70p 196.70p 196.70p 161424
19/11/1999 197.10p 197.10p 197.10p 197.10p 236758
18/11/1999 201.47p 201.47p 201.47p 201.47p 141975
17/11/1999 202.66p 202.66p 202.66p 202.66p 1709061
16/11/1999 203.06p 203.06p 203.06p 203.06p 302111
15/11/1999 202.66p 202.66p 202.66p 202.66p 777638
12/11/1999 198.29p 198.29p 198.29p 198.29p 1145438
11/11/1999 184.38p 184.38p 184.38p 184.38p 33994
10/11/1999 184.38p 184.38p 184.38p 184.38p 2467
09/11/1999 184.38p 184.38p 184.38p 184.38p 30942
08/11/1999 184.38p 184.38p 184.38p 184.38p 18970
05/11/1999 186.77p 186.77p 186.77p 186.77p 7424
04/11/1999 187.16p 187.16p 187.16p 187.16p 147724
03/11/1999 188.75p 188.75p 188.75p 188.75p 154653
02/11/1999 189.15p 189.15p 189.15p 189.15p 11129
01/11/1999 189.94p 189.94p 189.94p 189.94p 85479
29/10/1999 194.32p 194.32p 194.32p 194.32p 288658
28/10/1999 196.30p 196.30p 196.30p 196.30p 135113
27/10/1999 195.91p 195.91p 195.91p 195.91p 15921
26/10/1999 195.51p 195.51p 195.51p 195.51p 262622
25/10/1999 188.75p 188.75p 188.75p 188.75p 221528
22/10/1999 181.60p 181.60p 181.60p 181.60p 711258
21/10/1999 169.28p 169.28p 169.28p 169.28p 35514
20/10/1999 170.08p 170.08p 170.08p 170.08p 33294
19/10/1999 171.27p 171.27p 171.27p 171.27p 264016
18/10/1999 172.86p 172.86p 172.86p 172.86p 163816
15/10/1999 175.24p 175.24p 175.24p 175.24p 37496
14/10/1999 182.79p 182.79p 182.79p 182.79p 449347
13/10/1999 182.79p 182.79p 182.79p 182.79p 10318
12/10/1999 183.59p 183.59p 183.59p 183.59p 9360
11/10/1999 182.79p 182.79p 182.79p 182.79p 60028
08/10/1999 182.39p 182.39p 182.39p 182.39p 5452
07/10/1999 183.19p 183.19p 183.19p 183.19p 20897
06/10/1999 182.79p 182.79p 182.79p 182.79p 55
05/10/1999 182.79p 182.79p 182.79p 182.79p 30300
04/10/1999 182.79p 182.79p 182.79p 182.79p 14842
01/10/1999 182.39p 182.39p 182.39p 182.39p 556938
30/09/1999 179.61p 179.61p 179.61p 179.61p 77383
29/09/1999 174.45p 174.45p 174.45p 174.45p 160650
28/09/1999 172.86p 172.86p 172.86p 172.86p 83756
27/09/1999 172.06p 172.06p 172.06p 172.06p 39401
24/09/1999 170.87p 170.87p 170.87p 170.87p 236303
23/09/1999 170.47p 170.47p 170.47p 170.47p 151242
22/09/1999 170.87p 170.87p 170.87p 170.87p 357154
21/09/1999 171.67p 171.67p 171.67p 171.67p 146668
20/09/1999 172.06p 172.06p 172.06p 172.06p 15156
17/09/1999 172.46p 172.46p 172.46p 172.46p 261716
16/09/1999 175.24p 175.24p 175.24p 175.24p 41602
15/09/1999 176.43p 176.43p 176.43p 176.43p 324060
14/09/1999 184.78p 184.78p 184.78p 184.78p 506637
13/09/1999 184.78p 184.78p 184.78p 184.78p 148533
10/09/1999 188.36p 188.36p 188.36p 188.36p 142468
09/09/1999 189.15p 189.15p 189.15p 189.15p 69660
08/09/1999 191.14p 191.14p 191.14p 191.14p 1398399
07/09/1999 195.11p 195.11p 195.11p 195.11p 1766234
06/09/1999 203.46p 203.46p 203.46p 203.46p 163857
03/09/1999 199.88p 199.88p 199.88p 199.88p 42200
02/09/1999 199.88p 199.88p 199.88p 199.88p 185956
01/09/1999 199.48p 199.48p 199.48p 199.48p 218458
31/08/1999 199.48p 199.48p 199.48p 199.48p 75876
27/08/1999 199.48p 199.48p 199.48p 199.48p 562285
26/08/1999 197.89p 197.89p 197.89p 197.89p 333633
25/08/1999 196.70p 196.70p 196.70p 196.70p 62183
24/08/1999 196.70p 196.70p 196.70p 196.70p 177163
23/08/1999 196.70p 196.70p 196.70p 196.70p 25165
20/08/1999 196.70p 196.70p 196.70p 196.70p 139151
19/08/1999 196.30p 196.30p 196.30p 196.30p 1288258
18/08/1999 196.30p 196.30p 196.30p 196.30p 1997688
17/08/1999 196.30p 196.30p 196.30p 196.30p 64612
16/08/1999 195.11p 195.11p 195.11p 195.11p 56373

*Close Price adjusted for both dividends and splits