SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/07/2022 30.25p 32.60p 30.25p 32.00p 727434
13/07/2022 32.00p 32.00p 30.85p 31.30p 439878
12/07/2022 30.65p 31.45p 30.35p 31.30p 355809
11/07/2022 31.65p 32.46p 31.00p 31.15p 396960
08/07/2022 31.70p 32.85p 31.00p 32.55p 735739
07/07/2022 30.30p 31.25p 30.18p 31.00p 351434
06/07/2022 29.85p 31.05p 29.71p 30.10p 374469
05/07/2022 30.15p 30.20p 29.05p 29.55p 571625
04/07/2022 29.90p 30.60p 29.59p 30.25p 459461
01/07/2022 30.20p 31.12p 29.25p 29.70p 703806
30/06/2022 29.50p 29.75p 28.60p 29.65p 1221049
29/06/2022 30.80p 32.15p 29.45p 30.10p 657999
28/06/2022 31.00p 32.20p 30.51p 31.15p 570948
27/06/2022 30.10p 31.75p 30.10p 30.70p 568988
24/06/2022 29.00p 31.10p 29.00p 30.55p 643424
23/06/2022 29.45p 31.25p 29.45p 30.00p 1048429
22/06/2022 30.00p 31.10p 29.65p 30.75p 974060
21/06/2022 31.00p 31.55p 30.77p 31.00p 83874
20/06/2022 32.00p 32.40p 30.50p 31.00p 600577
17/06/2022 32.85p 32.85p 30.80p 31.50p 1092574
16/06/2022 32.10p 32.57p 30.95p 31.45p 1462456
15/06/2022 34.25p 34.85p 32.60p 32.60p 1104771
14/06/2022 35.05p 35.75p 33.85p 34.15p 791901
13/06/2022 34.65p 35.50p 34.53p 35.00p 1581625
10/06/2022 36.50p 37.04p 35.50p 35.75p 740186
09/06/2022 36.60p 38.05p 36.50p 36.50p 5480614
08/06/2022 38.10p 39.25p 37.40p 38.30p 408808
07/06/2022 37.00p 38.55p 37.00p 38.40p 826210
06/06/2022 36.85p 37.75p 36.85p 37.50p 750558
03/06/2022 37.60p 37.60p 35.78p 36.55p 1237021
02/06/2022 37.60p 37.60p 35.78p 36.55p 1237021
01/06/2022 37.60p 37.60p 35.78p 36.55p 1237021
31/05/2022 37.60p 37.60p 35.65p 35.65p 1161409
30/05/2022 37.50p 37.85p 36.39p 36.50p 873851
27/05/2022 35.20p 37.40p 35.20p 36.90p 891822
26/05/2022 36.05p 36.90p 35.50p 36.65p 803512
25/05/2022 36.25p 37.30p 34.93p 35.85p 977638
24/05/2022 39.00p 39.00p 35.60p 35.90p 1549530
23/05/2022 37.85p 38.00p 36.80p 37.30p 3784935
20/05/2022 37.20p 38.20p 36.85p 37.00p 865324
19/05/2022 36.90p 39.45p 35.50p 37.15p 1053538
18/05/2022 36.90p 38.70p 36.90p 37.45p 1221758
17/05/2022 38.05p 38.56p 37.25p 37.80p 638569
16/05/2022 37.85p 38.35p 37.05p 38.35p 657763
13/05/2022 37.00p 39.05p 36.80p 38.40p 799139
12/05/2022 36.00p 37.45p 35.93p 37.00p 1133593
11/05/2022 36.90p 38.00p 36.60p 37.95p 750407
10/05/2022 37.65p 38.20p 36.57p 36.85p 657249
09/05/2022 41.00p 41.00p 37.45p 37.50p 1000614
06/05/2022 40.05p 40.40p 39.05p 39.45p 2170590
05/05/2022 42.45p 42.45p 39.80p 40.00p 3645160
04/05/2022 42.05p 42.10p 40.69p 41.00p 808479
03/05/2022 41.60p 43.00p 40.45p 41.35p 1391570
02/05/2022 42.00p 42.96p 40.50p 41.60p 6711646
29/04/2022 42.00p 42.96p 40.50p 41.60p 6711646
28/04/2022 35.80p 37.60p 35.80p 36.75p 866211
27/04/2022 36.00p 37.50p 35.50p 35.90p 1180425
26/04/2022 37.90p 38.30p 36.45p 37.30p 744558
25/04/2022 37.85p 38.71p 36.74p 37.30p 1060290
22/04/2022 37.95p 40.25p 37.95p 38.85p 560383
21/04/2022 39.65p 40.45p 39.00p 40.05p 1475386
20/04/2022 37.45p 40.20p 37.45p 39.60p 1225717
19/04/2022 40.00p 40.00p 38.53p 39.00p 615056
18/04/2022 39.65p 39.65p 38.45p 38.90p 2695458
15/04/2022 39.65p 39.65p 38.45p 38.90p 2695458
14/04/2022 39.65p 39.65p 38.45p 38.90p 2695458
13/04/2022 38.15p 39.50p 38.05p 39.50p 1928717
12/04/2022 38.00p 39.50p 38.00p 39.05p 682046
11/04/2022 39.30p 40.60p 39.15p 39.75p 656550
08/04/2022 42.75p 42.75p 40.00p 40.00p 779178
07/04/2022 40.80p 41.80p 40.71p 41.45p 651791
06/04/2022 41.75p 42.55p 40.35p 41.10p 1194316
05/04/2022 44.40p 44.40p 42.35p 42.40p 480836
04/04/2022 43.75p 44.20p 43.20p 43.55p 3794014
01/04/2022 41.00p 44.20p 41.00p 43.90p 1152689
31/03/2022 43.36p 44.34p 42.38p 43.14p 2788592
30/03/2022 43.54p 44.80p 42.98p 43.50p 1328500
29/03/2022 43.28p 44.88p 43.04p 44.70p 2430128
28/03/2022 40.18p 43.52p 40.18p 43.02p 1273242
25/03/2022 41.40p 42.70p 39.58p 42.48p 998823
24/03/2022 41.32p 41.96p 40.92p 41.72p 1259612
23/03/2022 41.70p 42.72p 41.42p 42.10p 895250
22/03/2022 41.98p 42.58p 40.92p 42.58p 2531946
21/03/2022 38.44p 42.20p 37.00p 42.06p 2144000
18/03/2022 37.44p 40.26p 37.44p 39.60p 3198582
17/03/2022 40.74p 40.74p 38.51p 39.20p 677534
16/03/2022 40.00p 40.22p 38.42p 38.50p 1297413
15/03/2022 38.68p 39.58p 37.40p 38.86p 1020062
14/03/2022 40.70p 40.70p 38.30p 39.00p 1097027
11/03/2022 38.92p 41.90p 38.41p 39.32p 4515914
10/03/2022 38.00p 38.00p 36.06p 37.22p 1274851
09/03/2022 34.50p 37.22p 34.40p 37.22p 1850128
08/03/2022 34.02p 34.68p 33.58p 34.12p 835888
07/03/2022 32.82p 34.88p 30.76p 33.52p 1757225
04/03/2022 35.00p 35.43p 32.85p 33.00p 2268438
03/03/2022 37.80p 38.08p 35.18p 35.30p 1876348
02/03/2022 36.68p 38.18p 35.66p 37.70p 1195683
01/03/2022 39.54p 40.12p 36.76p 36.76p 1243700
28/02/2022 37.18p 39.06p 34.92p 39.06p 1190533
25/02/2022 35.84p 37.40p 35.44p 36.98p 1024944
24/02/2022 35.00p 35.48p 32.92p 35.40p 2570808
23/02/2022 36.34p 37.10p 35.76p 36.04p 801246
22/02/2022 37.00p 37.88p 35.76p 35.76p 2018267
21/02/2022 37.82p 39.72p 37.06p 37.28p 824632
18/02/2022 39.20p 39.60p 38.16p 38.60p 1023335
17/02/2022 40.50p 40.50p 39.02p 39.62p 1541191
16/02/2022 39.00p 40.22p 39.00p 39.48p 566589
15/02/2022 38.30p 40.88p 38.30p 40.10p 1255600
14/02/2022 39.58p 40.74p 39.58p 39.90p 970007
11/02/2022 40.80p 41.54p 40.80p 41.54p 954472
10/02/2022 41.30p 41.84p 39.99p 41.66p 1365292
09/02/2022 39.60p 41.04p 39.02p 40.52p 1887068
08/02/2022 38.10p 40.26p 38.10p 39.20p 1274841
07/02/2022 38.00p 40.10p 38.00p 39.62p 1308682
04/02/2022 42.36p 42.36p 39.26p 39.46p 886927
03/02/2022 42.50p 42.50p 40.00p 40.74p 966549
02/02/2022 43.30p 43.30p 40.94p 40.94p 317798
01/02/2022 40.92p 42.38p 40.84p 41.70p 1026136
31/01/2022 41.36p 41.36p 40.04p 41.22p 855882
28/01/2022 41.00p 41.38p 39.62p 40.34p 921683
27/01/2022 38.54p 40.96p 38.10p 40.42p 1531904
26/01/2022 40.32p 40.68p 39.26p 39.82p 1377255
25/01/2022 38.30p 41.00p 37.84p 39.32p 1258913
24/01/2022 40.54p 40.96p 38.56p 39.78p 3911103
21/01/2022 42.66p 43.04p 40.54p 41.06p 2499327
20/01/2022 43.86p 43.86p 41.78p 42.68p 665059
19/01/2022 41.70p 42.54p 41.30p 42.04p 7817491
18/01/2022 45.54p 45.54p 42.12p 42.52p 1122616
17/01/2022 44.36p 45.04p 43.04p 44.24p 1045064
14/01/2022 45.00p 45.36p 43.60p 43.68p 1528862
13/01/2022 45.42p 45.84p 44.44p 45.48p 1059853
12/01/2022 45.52p 47.08p 45.00p 45.84p 950103
11/01/2022 45.00p 47.00p 44.82p 45.18p 1347845
10/01/2022 49.08p 49.08p 45.98p 46.56p 1323236
07/01/2022 46.02p 47.24p 45.62p 47.04p 2072984
06/01/2022 46.54p 47.88p 45.24p 45.84p 1381285
05/01/2022 47.50p 47.76p 45.58p 46.60p 1152742
04/01/2022 48.10p 48.48p 46.73p 47.22p 742618
31/12/2021 46.24p 48.10p 46.24p 47.56p 318382
30/12/2021 49.26p 49.26p 46.41p 47.44p 584840
29/12/2021 48.00p 48.62p 46.80p 48.08p 780249
24/12/2021 47.30p 48.42p 45.64p 47.60p 409888
23/12/2021 47.16p 47.86p 45.50p 47.28p 744172
22/12/2021 46.14p 47.14p 45.87p 46.16p 571570
21/12/2021 44.00p 46.47p 44.00p 46.18p 717425
20/12/2021 44.42p 44.92p 42.42p 44.56p 1789518
17/12/2021 44.96p 47.62p 43.46p 43.46p 2828791
16/12/2021 44.20p 45.98p 44.20p 44.98p 578281
15/12/2021 44.58p 45.40p 44.11p 44.50p 1179740
14/12/2021 46.54p 46.54p 44.74p 45.68p 1357680
13/12/2021 46.00p 48.06p 45.60p 45.60p 1126121
10/12/2021 48.50p 49.62p 46.92p 47.40p 1479194
09/12/2021 49.16p 50.90p 48.75p 49.80p 380191
08/12/2021 50.00p 50.55p 48.80p 50.55p 1254907
07/12/2021 49.28p 50.80p 48.43p 49.62p 440125
06/12/2021 49.10p 51.35p 48.08p 48.84p 630221
03/12/2021 48.94p 51.45p 48.77p 49.02p 546828
02/12/2021 50.95p 51.85p 48.60p 51.20p 661544
01/12/2021 49.60p 51.90p 49.60p 51.35p 1199191
30/11/2021 48.50p 50.55p 48.50p 49.60p 1067296
29/11/2021 48.50p 51.15p 48.50p 51.00p 3378292
26/11/2021 51.40p 51.40p 48.58p 50.00p 2469825
25/11/2021 53.00p 53.00p 50.85p 51.50p 1782225
24/11/2021 48.54p 51.95p 48.54p 51.70p 4005145
23/11/2021 48.96p 51.13p 48.54p 51.00p 909551
22/11/2021 49.20p 51.90p 49.20p 50.25p 1581697
19/11/2021 49.00p 52.15p 49.00p 51.35p 5151974
18/11/2021 50.60p 51.50p 49.28p 51.50p 1182403
17/11/2021 47.64p 51.35p 47.64p 50.50p 1438961
16/11/2021 48.48p 50.20p 46.92p 49.62p 2894970
15/11/2021 50.60p 50.60p 48.24p 49.72p 917527
12/11/2021 48.68p 49.64p 47.60p 48.56p 705660
11/11/2021 46.90p 49.16p 46.90p 48.40p 1605341
10/11/2021 49.40p 49.40p 47.66p 48.12p 675838
09/11/2021 49.46p 50.95p 47.50p 48.96p 848160
08/11/2021 50.25p 51.00p 48.51p 49.68p 1130201
05/11/2021 53.90p 53.90p 50.25p 50.80p 783770
04/11/2021 52.00p 53.08p 51.37p 51.75p 1056892
03/11/2021 52.00p 52.50p 49.88p 51.75p 1038818
02/11/2021 51.50p 53.00p 50.75p 52.60p 987771
01/11/2021 52.00p 54.25p 52.00p 52.85p 1814747
29/10/2021 51.00p 52.15p 49.78p 51.95p 3428289
28/10/2021 51.00p 51.00p 48.92p 50.35p 1328912
27/10/2021 50.00p 50.50p 47.96p 49.90p 1308759
26/10/2021 50.50p 50.55p 48.54p 49.94p 1526069
25/10/2021 50.90p 50.90p 48.72p 49.92p 3849539
22/10/2021 48.36p 50.17p 46.86p 48.96p 3738078
21/10/2021 45.54p 46.75p 45.54p 46.34p 1496525
20/10/2021 45.84p 47.62p 45.54p 46.78p 892346
19/10/2021 46.42p 47.99p 45.78p 47.02p 1662896
18/10/2021 44.20p 47.36p 44.20p 46.50p 3719627
15/10/2021 45.84p 46.06p 44.66p 44.66p 987047
14/10/2021 45.06p 46.38p 44.74p 44.74p 556493
13/10/2021 44.90p 46.30p 44.36p 45.04p 589671
12/10/2021 45.20p 45.38p 42.86p 45.06p 1002268
11/10/2021 44.46p 45.94p 43.40p 44.56p 1721653
08/10/2021 47.16p 47.16p 44.72p 45.68p 954672
07/10/2021 44.80p 46.00p 44.46p 45.24p 1338584
06/10/2021 46.04p 46.80p 44.00p 44.60p 2525423
05/10/2021 47.36p 48.28p 46.26p 46.48p 1416274

*Close Price adjusted for both dividends and splits