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 |
|---|---|---|---|---|---|
| 23/02/2017 | 21.00p | 21.50p | 21.00p | 21.00p | 41377 |
| 22/02/2017 | 21.00p | 21.50p | 21.00p | 21.00p | 67627 |
| 21/02/2017 | 22.25p | 23.25p | 20.00p | 21.00p | 384088 |
| 20/02/2017 | 20.25p | 23.00p | 20.00p | 22.25p | 566444 |
| 17/02/2017 | 19.50p | 21.00p | 19.25p | 20.25p | 238216 |
| 16/02/2017 | 20.00p | 20.33p | 19.25p | 19.50p | 169620 |
| 15/02/2017 | 20.00p | 20.33p | 19.70p | 20.00p | 251964 |
| 14/02/2017 | 20.00p | 20.38p | 19.60p | 20.00p | 19258 |
| 13/02/2017 | 20.00p | 20.40p | 19.40p | 20.00p | 89518 |
| 10/02/2017 | 20.00p | 20.50p | 19.30p | 20.00p | 180452 |
| 09/02/2017 | 20.50p | 20.65p | 19.30p | 20.00p | 199668 |
| 08/02/2017 | 19.00p | 21.00p | 19.00p | 20.50p | 606283 |
| 07/02/2017 | 19.63p | 20.00p | 18.30p | 19.00p | 413890 |
| 06/02/2017 | 19.00p | 22.90p | 18.00p | 19.63p | 770859 |
| 03/02/2017 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/02/2017 | 19.00p | 19.45p | 18.40p | 19.00p | 58537 |
| 01/02/2017 | 19.00p | 19.60p | 18.40p | 19.00p | 144725 |
| 31/01/2017 | 18.75p | 19.60p | 18.75p | 19.00p | 169345 |
| 30/01/2017 | 18.75p | 19.00p | 18.25p | 18.75p | 164864 |
| 27/01/2017 | 18.75p | 18.95p | 18.15p | 18.75p | 39000 |
| 26/01/2017 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 25/01/2017 | 18.75p | 18.75p | 18.10p | 18.75p | 38947 |
| 24/01/2017 | 18.50p | 21.00p | 17.00p | 18.75p | 745842 |
| 23/01/2017 | 18.00p | 18.68p | 17.20p | 18.00p | 14252 |
| 20/01/2017 | 18.00p | 18.70p | 18.00p | 18.00p | 46705 |
| 19/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/01/2017 | 18.00p | 19.00p | 17.11p | 18.00p | 111958 |
| 17/01/2017 | 18.00p | 19.00p | 18.00p | 18.00p | 989 |
| 16/01/2017 | 18.50p | 18.70p | 17.00p | 18.00p | 100318 |
| 13/01/2017 | 18.50p | 18.80p | 18.20p | 18.50p | 83130 |
| 12/01/2017 | 18.50p | 18.50p | 17.00p | 18.50p | 29120 |
| 11/01/2017 | 20.00p | 20.00p | 17.00p | 18.50p | 301152 |
| 10/01/2017 | 20.00p | 20.00p | 19.60p | 20.00p | 65224 |
| 09/01/2017 | 19.75p | 21.00p | 19.43p | 20.00p | 139820 |
| 06/01/2017 | 19.75p | 20.50p | 19.55p | 19.75p | 42086 |
| 05/01/2017 | 20.50p | 22.00p | 19.75p | 19.75p | 344516 |
| 04/01/2017 | 19.00p | 21.02p | 18.60p | 20.50p | 157160 |
| 03/01/2017 | 18.50p | 19.00p | 18.50p | 19.00p | 56981 |
| 30/12/2016 | 19.00p | 19.00p | 18.00p | 18.50p | 93937 |
| 29/12/2016 | 18.50p | 20.00p | 18.50p | 19.00p | 15000 |
| 28/12/2016 | 18.50p | 18.50p | 17.75p | 18.50p | 2350 |
| 23/12/2016 | 18.50p | 20.00p | 18.50p | 18.50p | 5000 |
| 22/12/2016 | 17.25p | 20.00p | 17.05p | 18.50p | 73808 |
| 21/12/2016 | 16.50p | 18.00p | 16.50p | 17.25p | 33289 |
| 20/12/2016 | 15.50p | 17.00p | 14.25p | 16.50p | 264399 |
| 19/12/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/12/2016 | 17.00p | 17.50p | 17.00p | 17.00p | 29418 |
| 15/12/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/12/2016 | 17.00p | 17.50p | 17.00p | 17.00p | 30000 |
| 13/12/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/12/2016 | 17.00p | 18.00p | 17.00p | 17.00p | 5000 |
| 09/12/2016 | 16.00p | 18.00p | 15.75p | 17.00p | 41604 |
| 08/12/2016 | 16.00p | 17.00p | 15.50p | 16.00p | 27333 |
| 07/12/2016 | 16.50p | 16.85p | 15.22p | 16.00p | 110165 |
| 06/12/2016 | 17.00p | 17.00p | 16.00p | 16.50p | 9385 |
| 05/12/2016 | 17.00p | 17.00p | 16.85p | 17.00p | 5982 |
| 02/12/2016 | 17.00p | 17.00p | 16.00p | 17.00p | 5000 |
| 01/12/2016 | 17.50p | 17.50p | 16.00p | 17.00p | 20000 |
| 30/11/2016 | 18.00p | 18.00p | 17.00p | 17.50p | 25000 |
| 29/11/2016 | 18.00p | 18.00p | 17.20p | 18.00p | 142522 |
| 28/11/2016 | 18.00p | 18.00p | 17.00p | 18.00p | 4194 |
| 25/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/11/2016 | 18.00p | 18.19p | 17.00p | 18.00p | 143199 |
| 23/11/2016 | 18.00p | 18.90p | 17.00p | 18.00p | 471927 |
| 22/11/2016 | 17.00p | 20.00p | 17.00p | 18.00p | 70273 |
| 21/11/2016 | 15.25p | 18.00p | 15.05p | 16.50p | 50311 |
| 18/11/2016 | 15.50p | 16.00p | 15.05p | 15.25p | 5000 |
| 17/11/2016 | 14.50p | 16.00p | 14.50p | 15.50p | 20496 |
| 16/11/2016 | 14.50p | 15.00p | 14.50p | 14.50p | 7916 |
| 15/11/2016 | 14.00p | 15.00p | 14.00p | 14.50p | 329528 |
| 14/11/2016 | 14.00p | 14.50p | 13.55p | 14.00p | 37952 |
| 11/11/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 500000 |
| 10/11/2016 | 13.50p | 14.50p | 13.50p | 14.00p | 30000 |
| 09/11/2016 | 13.50p | 14.50p | 12.00p | 13.50p | 150820 |
| 08/11/2016 | 13.50p | 14.94p | 12.30p | 13.50p | 7610 |
| 07/11/2016 | 13.50p | 14.94p | 12.45p | 13.50p | 37000 |
| 04/11/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/11/2016 | 13.00p | 14.98p | 13.00p | 13.50p | 105000 |
| 02/11/2016 | 14.00p | 14.00p | 12.12p | 13.00p | 208298 |
| 01/11/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 286 |
| 31/10/2016 | 15.00p | 15.00p | 13.00p | 14.00p | 83613 |
| 28/10/2016 | 15.00p | 15.40p | 15.00p | 15.00p | 27636 |
| 27/10/2016 | 15.00p | 15.40p | 15.00p | 15.00p | 286 |
| 26/10/2016 | 15.00p | 15.40p | 15.00p | 15.00p | 5896 |
| 25/10/2016 | 15.00p | 15.50p | 14.02p | 15.00p | 17000 |
| 24/10/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/10/2016 | 14.50p | 15.00p | 14.50p | 15.00p | 100000 |
| 20/10/2016 | 14.50p | 14.50p | 14.25p | 14.50p | 4350 |
| 19/10/2016 | 14.50p | 14.98p | 14.50p | 14.50p | 60000 |
| 18/10/2016 | 15.00p | 15.00p | 14.01p | 14.50p | 27225 |
| 17/10/2016 | 14.50p | 16.00p | 14.28p | 14.50p | 6807 |
| 14/10/2016 | 14.50p | 14.78p | 14.25p | 14.50p | 46719 |
| 13/10/2016 | 14.50p | 14.80p | 14.02p | 14.50p | 61239 |
| 12/10/2016 | 14.50p | 14.50p | 14.25p | 14.50p | 35000 |
| 11/10/2016 | 14.50p | 14.98p | 14.25p | 14.50p | 116327 |
| 10/10/2016 | 14.50p | 14.50p | 14.25p | 14.50p | 4736 |
| 07/10/2016 | 14.50p | 14.70p | 14.25p | 14.50p | 35766 |
| 06/10/2016 | 14.50p | 15.00p | 14.25p | 14.50p | 5597 |
| 05/10/2016 | 14.50p | 15.00p | 14.50p | 14.50p | 24771 |
| 04/10/2016 | 15.00p | 15.00p | 14.14p | 14.50p | 28650 |
| 03/10/2016 | 14.00p | 15.00p | 14.00p | 15.00p | 137433 |
| 30/09/2016 | 14.00p | 14.00p | 13.01p | 14.00p | 10000 |
| 29/09/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/09/2016 | 14.00p | 14.00p | 13.02p | 14.00p | 20797 |
| 27/09/2016 | 14.00p | 14.98p | 13.15p | 14.00p | 26074 |
| 26/09/2016 | 14.00p | 14.80p | 14.00p | 14.00p | 12800 |
| 23/09/2016 | 14.00p | 14.80p | 14.00p | 14.00p | 21319 |
| 22/09/2016 | 13.88p | 14.44p | 12.93p | 14.00p | 168091 |
| 21/09/2016 | 13.88p | 13.88p | 13.88p | 13.88p | 0 |
| 20/09/2016 | 14.50p | 14.50p | 13.01p | 13.88p | 138122 |
| 19/09/2016 | 14.50p | 14.50p | 13.30p | 14.50p | 2345 |
| 16/09/2016 | 14.50p | 15.85p | 13.30p | 14.50p | 199001 |
| 15/09/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/09/2016 | 14.50p | 15.38p | 14.50p | 14.50p | 50231 |
| 13/09/2016 | 14.50p | 15.25p | 13.15p | 14.50p | 48475 |
| 12/09/2016 | 15.00p | 15.00p | 13.50p | 14.50p | 50000 |
| 09/09/2016 | 15.00p | 15.10p | 14.25p | 15.00p | 89213 |
| 08/09/2016 | 15.00p | 15.00p | 13.50p | 15.00p | 626000 |
| 07/09/2016 | 15.00p | 15.25p | 14.00p | 15.00p | 98581 |
| 06/09/2016 | 14.00p | 15.77p | 14.00p | 15.00p | 119868 |
| 05/09/2016 | 14.00p | 14.00p | 13.15p | 14.00p | 16627 |
| 02/09/2016 | 13.88p | 15.00p | 13.02p | 13.88p | 103885 |
| 01/09/2016 | 13.88p | 15.00p | 13.88p | 13.88p | 13214 |
| 31/08/2016 | 13.75p | 15.71p | 13.75p | 13.88p | 447361 |
| 30/08/2016 | 13.75p | 14.05p | 13.08p | 13.75p | 36759 |
| 26/08/2016 | 13.38p | 13.90p | 13.08p | 13.75p | 102174 |
| 25/08/2016 | 13.38p | 13.38p | 13.01p | 13.38p | 4090 |
| 24/08/2016 | 14.00p | 14.00p | 13.00p | 13.38p | 63212 |
| 23/08/2016 | 14.00p | 14.00p | 13.50p | 14.00p | 70743 |
| 22/08/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 1550 |
| 19/08/2016 | 14.00p | 14.00p | 13.46p | 14.00p | 5000 |
| 18/08/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/08/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 5000 |
| 16/08/2016 | 14.25p | 14.25p | 13.50p | 14.00p | 21811 |
| 15/08/2016 | 14.25p | 14.25p | 13.55p | 14.25p | 8599 |
| 12/08/2016 | 14.00p | 14.25p | 13.50p | 14.25p | 48854 |
| 11/08/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 27692 |
| 10/08/2016 | 13.25p | 14.00p | 12.75p | 14.00p | 359255 |
| 09/08/2016 | 13.50p | 13.70p | 12.75p | 13.25p | 92150 |
| 08/08/2016 | 14.00p | 14.68p | 12.50p | 13.50p | 260596 |
| 05/08/2016 | 14.00p | 14.75p | 13.50p | 14.00p | 158698 |
| 04/08/2016 | 13.00p | 14.75p | 13.00p | 14.00p | 363863 |
| 03/08/2016 | 12.75p | 13.52p | 12.75p | 13.00p | 562401 |
| 02/08/2016 | 12.50p | 13.19p | 12.50p | 12.75p | 295460 |
| 01/08/2016 | 12.50p | 13.42p | 12.06p | 12.50p | 252088 |
| 29/07/2016 | 12.50p | 13.50p | 12.50p | 12.50p | 153152 |
| 28/07/2016 | 12.50p | 13.50p | 12.05p | 12.50p | 26729 |
| 27/07/2016 | 12.50p | 13.48p | 12.01p | 12.50p | 447217 |
| 26/07/2016 | 12.50p | 13.22p | 12.01p | 12.50p | 6500 |
| 25/07/2016 | 12.25p | 13.22p | 12.25p | 12.50p | 726836 |
| 22/07/2016 | 13.00p | 14.00p | 11.55p | 12.25p | 639867 |
| 21/07/2016 | 11.00p | 13.00p | 11.00p | 11.50p | 14350 |
| 20/07/2016 | 9.50p | 12.00p | 9.50p | 11.00p | 114283 |
| 19/07/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/07/2016 | 9.50p | 11.00p | 9.50p | 9.50p | 4090 |
| 15/07/2016 | 9.00p | 11.00p | 9.00p | 9.50p | 12974 |
| 14/07/2016 | 9.00p | 10.00p | 9.00p | 9.00p | 10000 |
| 13/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/07/2016 | 9.00p | 10.00p | 9.00p | 9.00p | 135871 |
| 11/07/2016 | 9.25p | 10.00p | 9.00p | 9.00p | 241130 |
| 08/07/2016 | 9.25p | 9.50p | 9.02p | 9.25p | 50765 |
| 07/07/2016 | 9.25p | 9.50p | 8.50p | 9.25p | 150000 |
| 06/07/2016 | 10.75p | 10.75p | 9.25p | 9.25p | 160148 |
| 05/07/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/07/2016 | 10.75p | 11.45p | 9.75p | 10.75p | 19761 |
| 01/07/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 30/06/2016 | 10.75p | 11.38p | 10.75p | 10.75p | 20000 |
| 29/06/2016 | 10.75p | 10.75p | 10.00p | 10.75p | 10000 |
| 28/06/2016 | 10.00p | 10.78p | 10.00p | 10.75p | 18445 |
| 27/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/06/2016 | 10.00p | 10.80p | 10.00p | 10.00p | 9147 |
| 23/06/2016 | 10.00p | 10.80p | 9.20p | 10.00p | 52000 |
| 22/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/06/2016 | 10.00p | 11.00p | 10.00p | 10.00p | 200 |
| 17/06/2016 | 10.00p | 10.00p | 9.20p | 10.00p | 25448 |
| 16/06/2016 | 10.00p | 11.00p | 10.00p | 10.00p | 18000 |
| 15/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/06/2016 | 10.00p | 10.90p | 10.00p | 10.00p | 50000 |
| 13/06/2016 | 10.00p | 10.00p | 9.20p | 10.00p | 10000 |
| 10/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/06/2016 | 9.50p | 10.00p | 9.50p | 10.00p | 30000 |
| 08/06/2016 | 9.50p | 9.63p | 9.10p | 9.50p | 37238 |
| 07/06/2016 | 9.50p | 9.95p | 9.10p | 9.50p | 44522 |
| 06/06/2016 | 10.00p | 10.50p | 9.00p | 9.50p | 56221 |
| 03/06/2016 | 11.00p | 11.00p | 9.80p | 10.00p | 11000 |
| 02/06/2016 | 11.00p | 11.10p | 9.80p | 11.00p | 20411 |
| 01/06/2016 | 11.00p | 11.38p | 10.00p | 11.00p | 22300 |
| 31/05/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/05/2016 | 11.00p | 11.40p | 10.00p | 11.00p | 21500 |
| 26/05/2016 | 11.00p | 11.40p | 10.00p | 11.00p | 12000 |
| 25/05/2016 | 11.00p | 11.45p | 11.00p | 11.00p | 46002 |
| 24/05/2016 | 9.50p | 11.70p | 9.50p | 11.00p | 93500 |
| 23/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/05/2016 | 9.50p | 9.50p | 9.30p | 9.50p | 1200 |
| 19/05/2016 | 9.50p | 9.95p | 9.50p | 9.50p | 5970 |
| 18/05/2016 | 9.50p | 9.90p | 9.50p | 9.50p | 20040 |
| 17/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/05/2016 | 10.00p | 10.00p | 9.30p | 9.50p | 219530 |
| 13/05/2016 | 10.00p | 10.38p | 9.30p | 10.00p | 39022 |
*Close Price adjusted for both dividends and splits