Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
SDI Group (SDI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/12/2017 | 23.50p | 23.72p | 23.38p | 23.50p | 8155 |
| 06/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/12/2017 | 23.50p | 23.50p | 23.33p | 23.50p | 1000 |
| 04/12/2017 | 23.50p | 24.00p | 23.11p | 23.50p | 69002 |
| 01/12/2017 | 24.00p | 24.00p | 23.00p | 23.50p | 50000 |
| 30/11/2017 | 24.00p | 24.00p | 23.02p | 24.00p | 25000 |
| 29/11/2017 | 24.00p | 24.00p | 23.77p | 24.00p | 25000 |
| 28/11/2017 | 24.00p | 24.94p | 24.00p | 24.00p | 16666 |
| 27/11/2017 | 24.00p | 25.00p | 23.02p | 24.00p | 100043 |
| 24/11/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/11/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/11/2017 | 24.00p | 25.00p | 23.02p | 24.00p | 85908 |
| 21/11/2017 | 24.00p | 24.15p | 23.80p | 24.00p | 59826 |
| 20/11/2017 | 24.50p | 25.65p | 24.00p | 24.00p | 72072 |
| 17/11/2017 | 24.50p | 25.65p | 24.10p | 24.50p | 11542 |
| 16/11/2017 | 24.00p | 26.00p | 24.00p | 24.50p | 166009 |
| 15/11/2017 | 23.50p | 24.55p | 22.42p | 24.00p | 296248 |
| 14/11/2017 | 22.50p | 24.00p | 22.50p | 23.50p | 47244 |
| 13/11/2017 | 22.50p | 22.62p | 22.50p | 22.50p | 73882 |
| 10/11/2017 | 22.00p | 23.70p | 22.00p | 22.50p | 80523 |
| 09/11/2017 | 22.50p | 23.00p | 22.00p | 22.00p | 23354 |
| 08/11/2017 | 22.00p | 23.00p | 22.00p | 22.50p | 506160 |
| 07/11/2017 | 22.00p | 23.00p | 21.50p | 22.00p | 84043 |
| 06/11/2017 | 22.00p | 22.99p | 21.60p | 22.00p | 4500 |
| 03/11/2017 | 22.13p | 23.00p | 21.50p | 22.00p | 144409 |
| 02/11/2017 | 21.63p | 22.99p | 21.63p | 22.13p | 57277 |
| 01/11/2017 | 21.38p | 21.75p | 21.38p | 21.63p | 91904 |
| 31/10/2017 | 21.38p | 21.74p | 21.21p | 21.38p | 127200 |
| 30/10/2017 | 21.50p | 22.00p | 21.20p | 21.38p | 243784 |
| 27/10/2017 | 21.50p | 21.50p | 21.00p | 21.50p | 22500 |
| 26/10/2017 | 22.00p | 22.00p | 20.00p | 21.50p | 329034 |
| 25/10/2017 | 22.00p | 23.00p | 21.70p | 22.00p | 180343 |
| 24/10/2017 | 21.50p | 22.50p | 21.30p | 22.00p | 144117 |
| 23/10/2017 | 22.50p | 22.60p | 21.00p | 21.50p | 80789 |
| 20/10/2017 | 22.50p | 22.60p | 22.02p | 22.50p | 19000 |
| 19/10/2017 | 22.50p | 22.65p | 22.00p | 22.50p | 46059 |
| 18/10/2017 | 22.50p | 22.65p | 22.02p | 22.50p | 45500 |
| 17/10/2017 | 23.00p | 23.00p | 22.40p | 22.50p | 78105 |
| 16/10/2017 | 23.00p | 23.75p | 22.66p | 23.00p | 15860 |
| 13/10/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 32368 |
| 12/10/2017 | 24.00p | 24.00p | 23.00p | 23.00p | 104757 |
| 11/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 34259 |
| 10/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 130833 |
| 09/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 1133161 |
| 06/10/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 59802 |
| 05/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 55069 |
| 04/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 36144 |
| 03/10/2017 | 23.50p | 24.00p | 23.50p | 24.00p | 64664 |
| 02/10/2017 | 23.00p | 23.50p | 23.00p | 23.50p | 37209 |
| 29/09/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 69002 |
| 28/09/2017 | 23.50p | 23.50p | 23.00p | 23.00p | 118171 |
| 27/09/2017 | 23.00p | 23.50p | 23.00p | 23.50p | 127214 |
| 26/09/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 56643 |
| 25/09/2017 | 22.25p | 23.00p | 22.25p | 23.00p | 3606 |
| 22/09/2017 | 23.00p | 23.00p | 21.75p | 22.25p | 161883 |
| 21/09/2017 | 21.75p | 23.00p | 21.75p | 23.00p | 97102 |
| 20/09/2017 | 23.00p | 23.00p | 21.50p | 21.75p | 151018 |
| 19/09/2017 | 21.50p | 23.00p | 21.50p | 23.00p | 122643 |
| 18/09/2017 | 22.00p | 23.00p | 21.50p | 21.50p | 299601 |
| 15/09/2017 | 23.50p | 23.50p | 20.50p | 22.00p | 609498 |
| 14/09/2017 | 24.00p | 24.50p | 23.50p | 23.50p | 67421 |
| 13/09/2017 | 24.50p | 24.50p | 23.50p | 24.00p | 240494 |
| 12/09/2017 | 25.00p | 25.00p | 24.50p | 24.50p | 190110 |
| 11/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 167743 |
| 08/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 150430 |
| 07/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 15315 |
| 06/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 5000 |
| 05/09/2017 | 25.00p | 26.00p | 25.00p | 25.00p | 123238 |
| 04/09/2017 | 26.50p | 26.50p | 25.00p | 25.00p | 202329 |
| 01/09/2017 | 25.00p | 26.00p | 25.00p | 26.00p | 73393 |
| 31/08/2017 | 24.50p | 25.00p | 24.50p | 25.00p | 71896 |
| 30/08/2017 | 26.00p | 26.00p | 24.50p | 24.50p | 112000 |
| 29/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 135674 |
| 25/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 97930 |
| 24/08/2017 | 26.00p | 26.50p | 25.50p | 26.00p | 472372 |
| 23/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 2453 |
| 22/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 43515 |
| 21/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/08/2017 | 26.00p | 26.00p | 25.00p | 26.00p | 98178 |
| 17/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 39194 |
| 16/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 42919 |
| 15/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 24250 |
| 14/08/2017 | 25.50p | 26.00p | 25.50p | 26.00p | 46934 |
| 11/08/2017 | 26.00p | 26.00p | 24.50p | 25.50p | 69196 |
| 10/08/2017 | 24.50p | 26.00p | 24.50p | 26.00p | 51772 |
| 09/08/2017 | 26.50p | 26.50p | 24.50p | 24.50p | 103526 |
| 08/08/2017 | 25.50p | 26.50p | 25.50p | 26.50p | 128375 |
| 07/08/2017 | 26.00p | 26.00p | 25.50p | 25.50p | 91084 |
| 04/08/2017 | 25.50p | 26.50p | 25.50p | 26.00p | 215771 |
| 03/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 21500 |
| 02/08/2017 | 24.50p | 25.50p | 24.50p | 25.50p | 198572 |
| 01/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 2500 |
| 31/07/2017 | 23.25p | 24.50p | 23.25p | 24.50p | 44160 |
| 28/07/2017 | 23.00p | 23.25p | 23.00p | 23.25p | 379768 |
| 27/07/2017 | 25.50p | 25.50p | 22.50p | 23.00p | 414533 |
| 26/07/2017 | 26.00p | 26.00p | 23.50p | 25.50p | 354850 |
| 25/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 8272 |
| 24/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 16147 |
| 21/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 18910 |
| 20/07/2017 | 25.75p | 26.00p | 25.75p | 26.00p | 67509 |
| 19/07/2017 | 26.00p | 26.00p | 25.75p | 25.75p | 36459 |
| 18/07/2017 | 25.50p | 26.00p | 25.50p | 26.00p | 17295 |
| 17/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 5000 |
| 14/07/2017 | 24.00p | 25.50p | 24.00p | 25.50p | 194640 |
| 13/07/2017 | 23.50p | 24.00p | 23.50p | 24.00p | 35441 |
| 12/07/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 26990 |
| 11/07/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 27600 |
| 10/07/2017 | 22.50p | 23.50p | 22.50p | 23.50p | 15312 |
| 07/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 47000 |
| 06/07/2017 | 23.00p | 23.00p | 22.50p | 22.50p | 54192 |
| 05/07/2017 | 23.25p | 23.25p | 23.00p | 23.00p | 15080 |
| 04/07/2017 | 23.25p | 23.25p | 23.25p | 23.25p | 51701 |
| 03/07/2017 | 24.00p | 24.00p | 23.00p | 23.25p | 235864 |
| 30/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 4200 |
| 29/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 103261 |
| 27/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 39501 |
| 26/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 117132 |
| 23/06/2017 | 23.50p | 24.00p | 23.50p | 24.00p | 47672 |
| 22/06/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/06/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/06/2017 | 22.50p | 24.00p | 22.50p | 23.50p | 0 |
| 19/06/2017 | 21.50p | 22.50p | 21.50p | 22.50p | 0 |
| 16/06/2017 | 22.00p | 22.60p | 21.10p | 21.50p | 238867 |
| 15/06/2017 | 23.25p | 23.90p | 21.11p | 22.00p | 324080 |
| 14/06/2017 | 22.50p | 23.90p | 22.31p | 23.25p | 169417 |
| 13/06/2017 | 24.00p | 25.00p | 19.00p | 22.50p | 919745 |
| 12/06/2017 | 25.00p | 25.00p | 23.90p | 24.00p | 61973 |
| 09/06/2017 | 25.00p | 25.00p | 24.30p | 25.00p | 28464 |
| 08/06/2017 | 25.00p | 25.95p | 24.50p | 25.00p | 76560 |
| 07/06/2017 | 23.75p | 26.00p | 23.75p | 25.00p | 130163 |
| 06/06/2017 | 25.00p | 25.00p | 23.00p | 23.75p | 417953 |
| 05/06/2017 | 24.50p | 25.60p | 24.38p | 25.00p | 94814 |
| 02/06/2017 | 25.75p | 25.87p | 23.67p | 24.50p | 297770 |
| 01/06/2017 | 26.25p | 26.25p | 24.50p | 25.75p | 147312 |
| 31/05/2017 | 24.50p | 26.20p | 24.50p | 25.75p | 405583 |
| 30/05/2017 | 24.75p | 26.00p | 24.00p | 24.50p | 563691 |
| 26/05/2017 | 28.50p | 29.00p | 24.08p | 24.75p | 943839 |
| 25/05/2017 | 28.50p | 29.00p | 28.50p | 28.50p | 57976 |
| 24/05/2017 | 28.50p | 29.00p | 27.55p | 28.50p | 56223 |
| 23/05/2017 | 28.50p | 28.80p | 27.55p | 28.50p | 35200 |
| 22/05/2017 | 29.00p | 29.20p | 27.00p | 28.50p | 147776 |
| 19/05/2017 | 29.00p | 29.40p | 28.40p | 29.00p | 134789 |
| 18/05/2017 | 29.00p | 29.70p | 28.00p | 29.00p | 86385 |
| 17/05/2017 | 29.00p | 29.70p | 28.64p | 29.00p | 66825 |
| 16/05/2017 | 29.00p | 29.55p | 28.63p | 29.00p | 104534 |
| 15/05/2017 | 29.00p | 29.64p | 28.56p | 29.00p | 219803 |
| 12/05/2017 | 29.00p | 29.64p | 28.46p | 29.00p | 102420 |
| 11/05/2017 | 28.25p | 29.45p | 28.18p | 29.00p | 139002 |
| 10/05/2017 | 29.00p | 29.79p | 28.18p | 28.25p | 171947 |
| 09/05/2017 | 29.00p | 29.90p | 28.32p | 29.00p | 467969 |
| 08/05/2017 | 27.00p | 30.00p | 27.00p | 29.00p | 474281 |
| 05/05/2017 | 27.00p | 27.60p | 26.70p | 27.00p | 145492 |
| 04/05/2017 | 27.00p | 27.70p | 26.55p | 27.00p | 226856 |
| 03/05/2017 | 26.50p | 27.70p | 26.00p | 27.00p | 330098 |
| 02/05/2017 | 26.25p | 27.00p | 25.80p | 26.50p | 314698 |
| 28/04/2017 | 26.00p | 26.99p | 25.50p | 26.25p | 326582 |
| 27/04/2017 | 26.00p | 26.68p | 25.20p | 26.00p | 78625 |
| 26/04/2017 | 25.50p | 26.80p | 24.77p | 26.00p | 226575 |
| 25/04/2017 | 25.50p | 26.22p | 24.55p | 25.50p | 93850 |
| 24/04/2017 | 25.50p | 26.20p | 25.50p | 25.50p | 86101 |
| 21/04/2017 | 25.50p | 25.80p | 25.50p | 25.50p | 116813 |
| 20/04/2017 | 25.50p | 25.80p | 24.32p | 25.50p | 103209 |
| 19/04/2017 | 25.50p | 25.50p | 25.40p | 25.50p | 56558 |
| 18/04/2017 | 25.50p | 25.50p | 24.30p | 25.50p | 70430 |
| 13/04/2017 | 25.50p | 25.50p | 24.30p | 25.50p | 31196 |
| 12/04/2017 | 24.75p | 25.50p | 24.00p | 25.50p | 272053 |
| 11/04/2017 | 24.75p | 25.17p | 24.20p | 24.75p | 96732 |
| 10/04/2017 | 24.75p | 25.20p | 24.75p | 24.75p | 231818 |
| 07/04/2017 | 23.88p | 25.10p | 23.88p | 24.75p | 287370 |
| 06/04/2017 | 24.75p | 25.40p | 23.66p | 23.88p | 207772 |
| 05/04/2017 | 24.75p | 25.27p | 24.23p | 24.75p | 113756 |
| 04/04/2017 | 24.75p | 25.40p | 24.75p | 24.75p | 155218 |
| 03/04/2017 | 24.00p | 26.50p | 24.00p | 24.75p | 372015 |
| 31/03/2017 | 24.00p | 24.95p | 23.30p | 24.00p | 134405 |
| 30/03/2017 | 24.00p | 24.68p | 23.00p | 24.00p | 73477 |
| 29/03/2017 | 24.00p | 24.45p | 24.00p | 24.00p | 44865 |
| 28/03/2017 | 24.00p | 25.00p | 23.00p | 24.00p | 140127 |
| 27/03/2017 | 24.00p | 24.75p | 23.00p | 24.00p | 266805 |
| 24/03/2017 | 24.00p | 24.75p | 23.50p | 24.00p | 111117 |
| 23/03/2017 | 24.00p | 24.70p | 23.00p | 24.00p | 226189 |
| 22/03/2017 | 24.75p | 24.85p | 23.70p | 24.00p | 165965 |
| 21/03/2017 | 24.75p | 25.00p | 23.77p | 24.75p | 274720 |
| 20/03/2017 | 24.75p | 25.04p | 24.33p | 24.75p | 202095 |
| 17/03/2017 | 25.25p | 25.25p | 24.00p | 24.75p | 280244 |
| 16/03/2017 | 25.00p | 25.25p | 23.00p | 25.25p | 821489 |
| 15/03/2017 | 25.00p | 25.00p | 24.02p | 25.00p | 201390 |
| 14/03/2017 | 25.00p | 25.00p | 24.22p | 25.00p | 131562 |
| 13/03/2017 | 25.25p | 25.25p | 24.12p | 25.00p | 286507 |
| 10/03/2017 | 24.75p | 25.40p | 23.75p | 25.25p | 772569 |
| 09/03/2017 | 24.25p | 25.15p | 24.22p | 24.75p | 232037 |
| 08/03/2017 | 25.00p | 25.35p | 24.25p | 24.25p | 259459 |
| 07/03/2017 | 26.50p | 26.50p | 23.50p | 25.00p | 1320926 |
| 06/03/2017 | 28.00p | 34.00p | 22.00p | 25.50p | 4293201 |
| 03/03/2017 | 19.25p | 20.90p | 19.25p | 20.00p | 289502 |
| 02/03/2017 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 01/03/2017 | 20.50p | 20.60p | 18.50p | 19.25p | 246378 |
| 28/02/2017 | 21.00p | 21.65p | 20.00p | 20.50p | 194568 |
| 27/02/2017 | 21.00p | 21.80p | 20.70p | 21.00p | 179200 |
| 24/02/2017 | 21.00p | 21.00p | 20.65p | 21.00p | 4502 |
*Close Price adjusted for both dividends and splits