SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2021 47.92p 49.84p 47.06p 48.00p 3049603
01/10/2021 47.84p 50.30p 47.00p 48.38p 2321377
30/09/2021 49.06p 49.95p 47.99p 48.02p 772044
29/09/2021 48.60p 49.06p 47.43p 48.60p 1632359
28/09/2021 49.60p 50.65p 47.63p 48.34p 2509148
27/09/2021 50.00p 51.55p 48.49p 49.20p 1781693
24/09/2021 49.00p 50.90p 46.75p 49.98p 1835263
23/09/2021 48.00p 48.92p 46.92p 48.16p 1314742
22/09/2021 43.60p 49.00p 43.51p 47.54p 3419265
21/09/2021 50.85p 51.20p 43.88p 44.24p 7420903
20/09/2021 53.50p 53.50p 48.96p 49.86p 1752279
17/09/2021 52.00p 53.95p 51.20p 51.90p 3221488
16/09/2021 51.35p 52.20p 50.80p 51.85p 547620
15/09/2021 50.70p 52.50p 49.96p 51.00p 932593
14/09/2021 52.30p 53.25p 51.29p 52.05p 683212
13/09/2021 52.60p 53.00p 51.21p 52.55p 690620
10/09/2021 51.45p 53.09p 50.45p 52.75p 1484492
09/09/2021 50.05p 50.90p 48.08p 49.52p 2081718
08/09/2021 51.05p 53.55p 49.36p 50.45p 3269086
07/09/2021 54.50p 54.50p 52.55p 53.25p 1723778
06/09/2021 54.50p 54.50p 52.45p 53.00p 781729
03/09/2021 53.80p 53.90p 51.30p 53.00p 2246467
02/09/2021 53.35p 53.90p 53.00p 53.35p 787747
01/09/2021 53.90p 53.90p 52.50p 53.30p 1192788
31/08/2021 53.00p 53.57p 51.90p 52.85p 880060
27/08/2021 53.00p 53.70p 52.00p 52.80p 364550
26/08/2021 54.60p 54.60p 52.45p 53.00p 738421
25/08/2021 53.05p 54.50p 52.60p 54.40p 1161090
24/08/2021 52.40p 53.10p 51.50p 52.55p 1067322
23/08/2021 49.00p 52.77p 49.00p 52.00p 2656833
20/08/2021 50.00p 51.51p 48.38p 50.90p 1902415
19/08/2021 49.80p 49.80p 47.35p 48.76p 1624832
18/08/2021 48.00p 49.56p 46.80p 49.08p 1320503
17/08/2021 47.60p 47.60p 45.54p 47.00p 3209328
16/08/2021 48.00p 48.68p 45.00p 47.00p 1457022
13/08/2021 49.14p 49.14p 47.38p 47.38p 774045
12/08/2021 46.50p 49.00p 46.50p 47.94p 776376
11/08/2021 48.38p 48.38p 47.10p 47.48p 680908
10/08/2021 48.00p 48.00p 46.70p 47.62p 484122
09/08/2021 49.00p 49.00p 46.54p 46.84p 1183925
06/08/2021 48.36p 49.30p 47.44p 48.04p 598642
05/08/2021 47.08p 49.34p 46.92p 49.00p 1118763
04/08/2021 47.46p 48.66p 47.36p 48.30p 616002
03/08/2021 46.30p 47.36p 44.60p 47.10p 1541532
02/08/2021 45.16p 47.12p 45.16p 45.20p 1918860
30/07/2021 45.76p 46.96p 44.96p 45.56p 1688223
29/07/2021 47.68p 48.90p 45.76p 46.34p 1976680
28/07/2021 47.48p 49.16p 46.52p 46.80p 2137277
27/07/2021 48.84p 49.15p 47.22p 48.08p 836226
26/07/2021 48.72p 49.78p 48.08p 48.26p 734682
23/07/2021 49.00p 50.70p 48.30p 48.84p 1282969
22/07/2021 49.82p 50.57p 48.36p 48.36p 3136175
21/07/2021 46.98p 49.56p 46.71p 48.98p 2233969
20/07/2021 45.58p 46.26p 43.78p 46.04p 2891348
19/07/2021 45.52p 46.08p 43.14p 43.64p 4883982
16/07/2021 46.34p 47.92p 45.82p 46.28p 2802584
15/07/2021 49.34p 49.34p 46.12p 47.26p 6511066
14/07/2021 49.90p 50.33p 48.00p 48.96p 4100088
13/07/2021 49.56p 49.80p 47.52p 47.92p 1082646
12/07/2021 51.75p 51.75p 47.92p 48.34p 3015500
09/07/2021 50.60p 51.15p 49.52p 51.00p 5367825
08/07/2021 52.90p 52.90p 49.20p 49.66p 1924576
07/07/2021 52.75p 53.30p 51.10p 52.00p 2182360
06/07/2021 52.65p 53.90p 52.10p 52.45p 1537291
05/07/2021 51.10p 53.30p 51.10p 52.80p 1616249
02/07/2021 51.50p 53.50p 51.50p 53.10p 1468118
01/07/2021 51.00p 53.45p 51.00p 52.45p 1846381
30/06/2021 53.75p 54.00p 51.75p 52.75p 2512729
29/06/2021 54.50p 55.45p 53.80p 53.80p 1537330
28/06/2021 56.30p 56.73p 55.10p 55.25p 1472777
25/06/2021 56.85p 56.85p 54.70p 56.05p 3060816
24/06/2021 55.00p 55.90p 54.08p 55.30p 3557743
23/06/2021 53.00p 55.00p 52.10p 54.35p 4335658
22/06/2021 51.45p 52.60p 50.60p 52.15p 2456630
21/06/2021 51.00p 52.10p 49.00p 50.90p 3234567
18/06/2021 53.85p 54.70p 51.15p 51.15p 6788462
17/06/2021 53.00p 54.65p 53.00p 54.50p 1888698
16/06/2021 54.10p 55.30p 52.45p 53.60p 3436919
15/06/2021 55.50p 55.65p 54.37p 55.05p 2459600
14/06/2021 55.55p 56.95p 54.55p 54.65p 2874712
11/06/2021 55.00p 56.25p 54.15p 55.35p 2960378
10/06/2021 59.00p 59.95p 55.00p 55.10p 9018961
09/06/2021 62.55p 62.55p 59.40p 59.60p 2603014
08/06/2021 61.00p 61.45p 60.05p 61.00p 2867813
07/06/2021 60.20p 62.25p 60.20p 60.75p 2493257
04/06/2021 60.00p 62.35p 58.90p 62.35p 1837636
03/06/2021 62.20p 63.10p 61.40p 61.75p 4522988
02/06/2021 64.00p 65.00p 62.35p 62.70p 4240931
01/06/2021 61.35p 63.80p 61.35p 63.55p 3573377
28/05/2021 60.80p 62.06p 59.75p 62.00p 4136757
27/05/2021 59.60p 60.30p 57.59p 60.30p 23733148
26/05/2021 59.30p 60.30p 58.00p 59.30p 5546799
25/05/2021 59.40p 60.84p 58.25p 59.30p 4119990
24/05/2021 60.00p 60.00p 57.50p 58.20p 3643315
21/05/2021 59.25p 59.45p 57.00p 57.75p 3563200
20/05/2021 59.55p 59.55p 56.08p 58.80p 3222600
19/05/2021 59.00p 60.06p 56.50p 57.00p 4587871
18/05/2021 56.00p 58.40p 55.35p 58.10p 5962139
17/05/2021 51.30p 55.70p 51.30p 55.15p 2678890
14/05/2021 53.95p 53.95p 51.70p 53.50p 3076019
13/05/2021 55.50p 55.50p 51.41p 52.35p 2834535
12/05/2021 55.00p 55.10p 52.85p 53.25p 4621113
11/05/2021 52.70p 54.95p 52.70p 53.65p 2431433
10/05/2021 53.70p 56.20p 53.05p 55.00p 4290286
07/05/2021 52.45p 54.31p 51.95p 53.00p 3893813
06/05/2021 51.50p 52.50p 49.98p 52.35p 3757304
05/05/2021 48.46p 51.10p 47.54p 50.35p 6663512
04/05/2021 47.12p 49.78p 46.34p 47.20p 5387015
30/04/2021 49.96p 50.76p 48.64p 49.46p 3944626
29/04/2021 51.25p 51.25p 48.10p 49.12p 2684627
28/04/2021 51.30p 51.30p 48.72p 49.02p 1525197
27/04/2021 49.60p 49.60p 48.64p 49.58p 2043711
26/04/2021 50.65p 50.65p 46.06p 48.66p 3569518
23/04/2021 46.50p 49.93p 46.50p 48.56p 5161558
22/04/2021 45.14p 48.32p 45.02p 47.50p 6070557
21/04/2021 44.42p 45.01p 43.22p 44.94p 2983066
20/04/2021 43.78p 44.39p 42.90p 43.82p 3722733
19/04/2021 41.68p 43.98p 40.86p 42.98p 2203065
16/04/2021 43.42p 43.58p 42.50p 42.84p 804867
15/04/2021 42.88p 44.28p 42.58p 42.80p 3490247
14/04/2021 42.24p 43.68p 40.96p 42.62p 2593741
13/04/2021 41.08p 42.20p 40.06p 41.96p 2833886
12/04/2021 40.26p 40.50p 39.70p 40.20p 1732628
09/04/2021 40.24p 40.61p 39.20p 40.48p 1540723
08/04/2021 40.36p 40.64p 39.20p 40.02p 7162578
07/04/2021 40.00p 40.90p 39.58p 39.74p 5408753
06/04/2021 39.60p 40.52p 38.77p 39.90p 2116409
01/04/2021 38.72p 39.62p 38.23p 39.06p 2142499
31/03/2021 39.92p 40.30p 38.24p 38.24p 2063809
30/03/2021 40.40p 40.40p 38.06p 39.26p 2399150
29/03/2021 40.50p 40.50p 38.32p 38.72p 2924355
26/03/2021 39.70p 40.74p 37.94p 39.00p 2704028
25/03/2021 41.28p 41.28p 36.36p 38.68p 9540931
24/03/2021 39.20p 40.76p 39.02p 39.94p 2383930
23/03/2021 41.94p 42.13p 39.33p 39.58p 3096726
22/03/2021 40.66p 41.72p 40.18p 41.56p 2159869
19/03/2021 42.14p 42.89p 40.02p 40.02p 4736533
18/03/2021 41.20p 43.00p 41.20p 42.88p 2977867
17/03/2021 42.90p 42.94p 40.34p 41.76p 3655579
16/03/2021 43.90p 44.80p 42.02p 42.44p 2224065
15/03/2021 44.06p 44.68p 42.06p 43.00p 4923524
12/03/2021 44.90p 44.90p 43.20p 43.90p 2343978
11/03/2021 42.42p 44.35p 42.32p 44.00p 5205837
10/03/2021 41.26p 42.93p 40.98p 42.40p 1499197
09/03/2021 40.68p 42.35p 40.58p 42.24p 2304017
08/03/2021 41.82p 42.50p 39.72p 40.28p 4678416
05/03/2021 40.66p 41.86p 39.02p 41.38p 4805858
04/03/2021 39.00p 40.94p 38.50p 40.30p 5085591
03/03/2021 38.50p 41.96p 38.11p 38.70p 9819591
02/03/2021 36.20p 39.00p 35.70p 37.66p 7514915
01/03/2021 34.62p 36.83p 33.78p 36.22p 7074240
26/02/2021 33.28p 33.88p 32.42p 33.46p 2260757
25/02/2021 34.50p 34.75p 33.45p 33.60p 1623995
24/02/2021 34.90p 34.90p 33.40p 34.16p 2997082
23/02/2021 33.66p 34.90p 33.18p 33.62p 4469096
22/02/2021 33.30p 33.98p 32.32p 33.66p 3130461
19/02/2021 32.24p 32.90p 32.22p 32.88p 1260465
18/02/2021 33.78p 33.78p 32.26p 32.44p 4911354
17/02/2021 34.54p 34.94p 32.92p 33.06p 5024267
16/02/2021 34.44p 34.94p 33.15p 34.10p 3973822
15/02/2021 32.90p 34.40p 31.84p 34.12p 4672474
12/02/2021 33.00p 33.78p 32.18p 32.70p 1238044
11/02/2021 34.30p 34.76p 32.32p 32.70p 6535224
10/02/2021 33.76p 34.54p 33.22p 34.10p 6777347
09/02/2021 33.12p 33.56p 32.64p 33.24p 4520901
08/02/2021 32.74p 33.12p 31.50p 32.80p 3302265
05/02/2021 32.00p 33.18p 30.70p 31.64p 1678151
04/02/2021 30.00p 32.70p 30.00p 31.86p 3831440
03/02/2021 28.30p 30.68p 28.30p 30.00p 7193155
02/02/2021 30.02p 30.34p 28.98p 28.98p 2069766
01/02/2021 30.32p 30.44p 28.69p 28.76p 3253367
29/01/2021 29.48p 29.64p 28.78p 28.96p 2580622
28/01/2021 29.52p 29.74p 28.08p 29.52p 2499355
27/01/2021 30.10p 31.10p 29.00p 29.26p 2278582
26/01/2021 31.02p 31.38p 29.70p 29.98p 5151640
25/01/2021 32.38p 32.38p 30.25p 30.64p 2665527
22/01/2021 33.18p 33.18p 31.12p 31.24p 1808791
21/01/2021 32.30p 32.86p 31.22p 31.96p 3152600
20/01/2021 32.22p 32.96p 31.84p 32.62p 3587334
19/01/2021 32.56p 32.76p 31.49p 32.00p 3581855
18/01/2021 33.36p 33.98p 32.04p 32.30p 2271557
15/01/2021 33.44p 34.24p 32.03p 33.02p 3171469
14/01/2021 34.00p 34.24p 32.55p 33.20p 4804308
13/01/2021 34.50p 35.60p 33.38p 33.60p 4016786
12/01/2021 34.50p 36.32p 33.82p 35.60p 7651623
11/01/2021 32.36p 34.20p 31.45p 33.70p 16572903
08/01/2021 30.62p 31.70p 30.10p 30.90p 7939946
07/01/2021 30.78p 31.14p 30.08p 30.46p 3846232
06/01/2021 30.60p 31.40p 30.00p 30.00p 4947423
05/01/2021 29.66p 31.32p 29.66p 30.60p 3401082
04/01/2021 33.00p 33.00p 29.62p 30.36p 4594665
31/12/2020 32.52p 33.02p 31.48p 31.48p 993525
30/12/2020 33.36p 33.36p 32.04p 32.24p 1825770
29/12/2020 33.00p 34.51p 32.64p 33.22p 2520985
24/12/2020 33.48p 33.99p 32.20p 32.68p 2175544
23/12/2020 31.42p 33.03p 30.60p 32.88p 2773334
22/12/2020 32.24p 32.86p 30.54p 30.98p 1517199
21/12/2020 30.94p 33.40p 28.92p 32.50p 5146158
18/12/2020 33.44p 33.44p 31.46p 32.06p 2332309
17/12/2020 32.44p 33.02p 31.38p 32.40p 1799108

*Close Price adjusted for both dividends and splits