SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2020 32.10p 33.12p 31.20p 31.62p 1770262
15/12/2020 30.90p 31.68p 30.12p 31.62p 1353720
14/12/2020 30.20p 31.80p 30.20p 30.40p 1394199
11/12/2020 31.52p 31.98p 29.91p 30.02p 4215906
10/12/2020 32.52p 32.98p 30.68p 31.50p 4333873
09/12/2020 32.88p 33.34p 32.02p 32.76p 2197821
08/12/2020 33.20p 33.82p 32.02p 32.50p 1674192
07/12/2020 34.86p 35.24p 32.13p 32.62p 4536857
04/12/2020 35.42p 35.75p 33.70p 34.02p 2290720
03/12/2020 33.36p 35.29p 32.56p 34.98p 4153389
02/12/2020 34.20p 34.20p 31.70p 33.14p 3605914
01/12/2020 32.24p 33.40p 32.00p 33.38p 2969445
30/11/2020 34.00p 34.72p 32.28p 32.48p 1248822
27/11/2020 33.80p 34.64p 32.26p 32.46p 2350607
26/11/2020 35.00p 35.12p 32.42p 33.62p 1960703
25/11/2020 35.00p 36.16p 33.14p 33.74p 3591123
24/11/2020 34.60p 36.96p 34.36p 35.12p 8099662
23/11/2020 31.94p 34.54p 31.94p 33.92p 5985942
20/11/2020 29.98p 32.59p 29.98p 31.70p 1983136
19/11/2020 30.00p 31.44p 30.00p 31.38p 1266725
18/11/2020 31.88p 32.26p 30.78p 31.00p 2966531
17/11/2020 32.40p 33.20p 30.81p 31.64p 4280104
16/11/2020 32.00p 32.66p 30.54p 31.68p 3660974
13/11/2020 29.92p 31.95p 29.77p 31.00p 1694616
12/11/2020 33.50p 33.50p 30.12p 30.50p 5340940
11/11/2020 28.62p 34.08p 27.04p 33.06p 14760737
10/11/2020 27.52p 29.76p 27.50p 28.30p 5827620
09/11/2020 25.34p 28.48p 25.34p 27.52p 6759698
06/11/2020 25.52p 26.28p 24.82p 25.18p 1322699
05/11/2020 25.86p 26.60p 24.80p 25.20p 1194407
04/11/2020 24.20p 26.00p 24.20p 25.00p 2207739
03/11/2020 25.48p 25.96p 24.83p 25.32p 1479604
02/11/2020 23.52p 25.20p 23.00p 25.00p 1417672
30/10/2020 24.84p 25.22p 24.00p 24.00p 1237868
29/10/2020 23.50p 25.56p 23.00p 24.32p 2225357
28/10/2020 25.26p 25.96p 23.34p 23.74p 3104578
27/10/2020 25.98p 26.08p 25.04p 25.04p 1506235
26/10/2020 26.30p 26.66p 25.54p 26.30p 1655189
23/10/2020 26.38p 26.94p 25.30p 26.38p 1994189
22/10/2020 24.50p 26.80p 24.50p 26.00p 3318085
21/10/2020 25.90p 26.02p 25.18p 25.48p 1520302
20/10/2020 24.64p 26.44p 24.24p 26.08p 2036527
19/10/2020 26.10p 26.79p 24.44p 24.66p 2755018
16/10/2020 25.08p 26.54p 25.08p 26.22p 1458487
15/10/2020 25.00p 26.16p 24.28p 25.56p 2534794
14/10/2020 25.14p 26.32p 24.80p 25.92p 2041125
13/10/2020 27.22p 27.22p 24.72p 24.80p 2468541
12/10/2020 26.02p 27.02p 25.04p 26.00p 2913468
09/10/2020 26.60p 27.36p 26.14p 26.52p 1416513
08/10/2020 26.52p 27.72p 25.66p 26.58p 1943170
07/10/2020 27.12p 27.60p 25.94p 26.26p 3938441
06/10/2020 27.50p 29.72p 25.90p 27.50p 4809100
05/10/2020 27.42p 27.60p 25.17p 27.26p 2638421
02/10/2020 25.42p 26.48p 25.07p 26.18p 2307855
01/10/2020 24.58p 26.07p 24.58p 25.58p 3492425
30/09/2020 25.98p 26.56p 24.48p 25.70p 2692665
29/09/2020 25.00p 26.54p 24.80p 25.52p 3989517
28/09/2020 22.78p 25.31p 21.50p 24.88p 12472291
25/09/2020 24.50p 24.82p 21.91p 22.12p 13101007
24/09/2020 25.50p 26.00p 22.81p 24.10p 20111616
23/09/2020 27.34p 28.32p 26.36p 26.78p 4429678
22/09/2020 25.10p 26.71p 24.28p 26.30p 4598508
21/09/2020 29.56p 29.56p 25.08p 25.74p 7234398
18/09/2020 30.00p 30.84p 28.14p 28.66p 7106297
17/09/2020 30.84p 31.90p 29.66p 30.06p 2200880
16/09/2020 30.00p 31.70p 30.00p 30.88p 1556752
15/09/2020 31.80p 31.80p 29.92p 30.36p 1410552
14/09/2020 30.28p 31.34p 29.80p 30.36p 2390246
11/09/2020 30.12p 31.26p 30.02p 30.60p 3932735
10/09/2020 32.22p 33.04p 30.18p 30.20p 3052561
09/09/2020 33.00p 33.00p 31.60p 32.10p 3016605
08/09/2020 33.10p 34.34p 32.66p 33.36p 2779156
07/09/2020 33.14p 33.93p 31.84p 33.62p 1981339
04/09/2020 33.98p 33.98p 31.56p 32.86p 2770347
03/09/2020 31.60p 33.22p 31.56p 32.52p 1653780
02/09/2020 30.42p 34.14p 30.42p 32.00p 5756008
01/09/2020 33.04p 33.04p 30.44p 31.90p 5279653
28/08/2020 30.42p 32.01p 30.42p 31.82p 3248575
27/08/2020 32.24p 33.12p 31.50p 31.50p 2277533
26/08/2020 31.30p 32.72p 30.58p 32.02p 1584472
25/08/2020 32.30p 32.84p 30.90p 31.72p 2584866
24/08/2020 33.00p 33.84p 31.48p 32.00p 4259050
21/08/2020 33.92p 34.12p 33.02p 33.50p 2552964
20/08/2020 32.34p 34.14p 32.24p 33.70p 2346024
19/08/2020 33.50p 34.50p 32.36p 33.68p 3445499
18/08/2020 34.24p 34.26p 32.14p 33.40p 2622568
17/08/2020 32.60p 34.00p 31.73p 34.00p 2596704
14/08/2020 32.62p 33.14p 31.54p 32.86p 1803323
13/08/2020 33.50p 33.60p 32.56p 33.30p 2210461
12/08/2020 32.78p 33.92p 31.24p 33.44p 7016180
11/08/2020 30.62p 32.98p 30.37p 32.66p 3499221
10/08/2020 29.70p 30.52p 29.02p 30.48p 2894722
07/08/2020 29.04p 29.72p 28.00p 29.18p 1851430
06/08/2020 29.00p 29.68p 28.18p 29.16p 1369470
05/08/2020 27.90p 30.01p 27.64p 29.24p 2396112
04/08/2020 27.24p 29.12p 27.01p 28.92p 1954123
03/08/2020 29.00p 29.00p 26.68p 27.12p 3206240
31/07/2020 28.02p 29.16p 27.62p 28.00p 3753177
30/07/2020 30.00p 30.98p 27.74p 28.02p 6279830
29/07/2020 30.00p 31.10p 29.00p 29.32p 3130407
28/07/2020 31.36p 31.36p 29.53p 29.88p 1835486
27/07/2020 30.40p 31.56p 28.50p 30.26p 5990122
24/07/2020 31.56p 32.30p 30.16p 30.80p 4235263
23/07/2020 32.48p 32.48p 31.28p 31.28p 2112872
22/07/2020 32.50p 33.66p 31.12p 31.76p 4631987
21/07/2020 33.98p 34.28p 32.70p 32.90p 3225040
20/07/2020 33.96p 34.78p 32.72p 33.78p 3967297
17/07/2020 35.80p 36.38p 33.72p 34.38p 3327184
16/07/2020 34.48p 36.32p 33.94p 35.16p 3909161
15/07/2020 35.40p 35.88p 33.08p 34.18p 4103178
14/07/2020 35.98p 35.98p 33.32p 35.40p 4680417
13/07/2020 32.72p 36.00p 32.56p 35.96p 5844475
10/07/2020 32.00p 32.70p 30.64p 32.10p 6514631
09/07/2020 33.00p 33.52p 30.40p 31.36p 3595585
08/07/2020 34.38p 34.50p 32.16p 32.74p 5236109
07/07/2020 31.00p 34.32p 31.00p 33.78p 9802748
06/07/2020 30.00p 31.64p 29.92p 30.60p 3878603
03/07/2020 31.02p 31.76p 29.24p 31.02p 2793037
02/07/2020 30.00p 31.10p 29.82p 30.22p 2395350
01/07/2020 31.70p 31.70p 29.64p 30.04p 2498170
30/06/2020 31.20p 31.20p 29.90p 30.50p 3200247
29/06/2020 31.00p 31.95p 29.58p 30.46p 6080312
26/06/2020 31.00p 32.32p 30.72p 31.00p 3298982
25/06/2020 30.80p 32.42p 30.02p 31.98p 3837434
24/06/2020 34.88p 34.88p 31.34p 31.34p 6406522
23/06/2020 34.44p 35.14p 32.84p 33.30p 4967268
22/06/2020 36.06p 37.00p 34.48p 34.52p 5347288
19/06/2020 33.51p 36.97p 31.87p 35.47p 18450558
18/06/2020 33.51p 35.01p 31.89p 32.29p 2549869
17/06/2020 34.47p 35.01p 32.97p 33.85p 2892718
16/06/2020 31.77p 34.61p 31.77p 32.83p 4737644
15/06/2020 32.74p 32.74p 30.04p 31.68p 3173327
12/06/2020 31.77p 33.79p 29.91p 31.77p 6436408
11/06/2020 33.70p 33.70p 31.49p 32.74p 10413026
10/06/2020 36.28p 36.90p 33.22p 35.34p 6189717
09/06/2020 35.86p 37.05p 32.26p 36.28p 13059286
08/06/2020 37.55p 41.79p 33.70p 34.28p 22378568
05/06/2020 30.81p 37.27p 29.85p 37.22p 17133880
04/06/2020 29.93p 31.27p 27.94p 30.56p 9989903
03/06/2020 27.96p 30.79p 26.96p 29.16p 11173512
02/06/2020 27.54p 27.81p 25.71p 27.69p 8377820
01/06/2020 27.92p 29.46p 26.48p 27.04p 8193032
29/05/2020 28.21p 29.98p 26.83p 28.12p 59416192
28/05/2020 25.52p 27.70p 24.67p 26.96p 11978922
27/05/2020 24.94p 26.44p 24.07p 26.00p 10112015
26/05/2020 23.98p 24.55p 22.34p 24.36p 7564998
22/05/2020 22.97p 23.17p 21.95p 22.34p 5184697
21/05/2020 22.92p 24.07p 20.22p 23.11p 13456385
20/05/2020 24.07p 25.55p 23.27p 24.84p 7202361
19/05/2020 26.04p 27.83p 24.47p 25.03p 5385082
18/05/2020 24.40p 26.58p 23.21p 26.00p 8526654
15/05/2020 24.55p 25.96p 21.95p 23.17p 11385168
14/05/2020 25.82p 26.63p 22.24p 23.90p 11446860
13/05/2020 26.00p 26.92p 23.53p 25.69p 13769880
12/05/2020 29.75p 29.75p 25.25p 26.31p 7428247
11/05/2020 29.33p 32.74p 26.98p 28.77p 15688370
07/05/2020 27.92p 28.89p 26.48p 27.42p 9190911
06/05/2020 26.00p 28.89p 25.25p 26.96p 16585906
05/05/2020 21.66p 26.34p 21.66p 25.69p 15981985
04/05/2020 21.95p 22.63p 19.39p 22.15p 9184802
01/05/2020 23.09p 23.09p 20.82p 21.18p 7052670
30/04/2020 23.40p 25.38p 21.02p 23.11p 27430830
29/04/2020 22.15p 23.06p 19.35p 21.41p 13109553
28/04/2020 24.21p 25.32p 20.70p 21.53p 15985710
27/04/2020 20.72p 23.84p 19.06p 23.26p 21165978
24/04/2020 19.74p 20.99p 18.78p 19.37p 10075819
23/04/2020 18.29p 19.84p 17.69p 19.49p 11117467
22/04/2020 18.44p 19.71p 16.36p 17.62p 8018200
21/04/2020 19.74p 20.61p 17.01p 17.24p 10145141
20/04/2020 18.01p 20.55p 14.38p 19.74p 44419224
17/04/2020 18.30p 19.69p 15.95p 17.22p 14018660
16/04/2020 19.07p 20.34p 16.92p 17.33p 9412889
15/04/2020 19.35p 21.16p 16.43p 17.83p 19380768
14/04/2020 21.14p 21.79p 18.52p 19.06p 32993040
09/04/2020 19.39p 21.15p 19.26p 20.14p 2890610
08/04/2020 20.43p 21.02p 18.41p 19.37p 2768194
07/04/2020 20.22p 21.09p 17.43p 19.11p 4342161
06/04/2020 17.38p 20.18p 17.38p 19.26p 7227408
03/04/2020 19.08p 20.22p 16.85p 16.86p 5131524
02/04/2020 20.26p 21.18p 18.24p 18.52p 2190208
01/04/2020 22.15p 23.11p 19.26p 19.45p 5622141
31/03/2020 23.11p 25.00p 20.98p 22.40p 7904825
30/03/2020 27.44p 27.44p 22.11p 23.67p 1565812
27/03/2020 31.02p 31.29p 26.04p 26.09p 13775856
26/03/2020 28.65p 31.32p 26.02p 29.85p 9779829
25/03/2020 25.54p 31.77p 25.53p 29.77p 5803072
24/03/2020 18.04p 25.59p 18.04p 25.59p 7076770
23/03/2020 21.82p 22.91p 18.10p 18.10p 3323979
20/03/2020 23.26p 25.11p 22.09p 22.09p 20588508
19/03/2020 22.15p 23.32p 21.07p 23.26p 4562546
18/03/2020 21.51p 21.84p 18.15p 21.84p 4675008
17/03/2020 24.07p 25.74p 19.28p 21.05p 10513993
16/03/2020 29.37p 29.37p 22.70p 24.07p 5346892
13/03/2020 34.18p 34.32p 29.35p 29.75p 5386864
12/03/2020 42.67p 42.67p 34.14p 34.14p 13947246
11/03/2020 46.04p 47.95p 42.89p 42.89p 7054911
10/03/2020 47.51p 47.93p 44.29p 45.43p 11744104
09/03/2020 49.11p 49.49p 46.80p 46.97p 5441441
06/03/2020 52.14p 52.77p 50.45p 51.99p 3548126
05/03/2020 57.43p 57.43p 52.33p 53.25p 6449278

*Close Price adjusted for both dividends and splits