SDI Group (SDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDI Group

Date Open High Low Close* Volume
12/05/2016 10.00p 10.38p 10.00p 10.00p 4817
11/05/2016 10.00p 10.00p 10.00p 10.00p 0
10/05/2016 10.00p 10.00p 10.00p 10.00p 0
09/05/2016 10.00p 11.00p 10.00p 10.00p 0
06/05/2016 10.00p 10.00p 10.00p 10.00p 0
05/05/2016 10.00p 10.50p 9.25p 10.00p 56070
04/05/2016 10.00p 10.00p 10.00p 10.00p 0
03/05/2016 10.00p 10.50p 10.00p 10.00p 5600
29/04/2016 10.00p 10.70p 9.60p 10.00p 228867
28/04/2016 10.00p 10.00p 9.60p 10.00p 100000
27/04/2016 10.00p 11.00p 9.20p 10.00p 227993
26/04/2016 11.00p 11.00p 9.40p 10.00p 131619
25/04/2016 11.00p 11.00p 11.00p 11.00p 0
22/04/2016 11.00p 11.00p 11.00p 11.00p 0
21/04/2016 11.00p 12.00p 11.00p 11.00p 24000
20/04/2016 11.00p 11.00p 10.00p 11.00p 7500
19/04/2016 10.00p 11.00p 10.00p 11.00p 210780
18/04/2016 10.00p 10.00p 10.00p 10.00p 0
15/04/2016 10.00p 10.30p 10.00p 10.00p 48446
14/04/2016 10.00p 10.33p 10.00p 10.00p 39733
13/04/2016 10.50p 10.74p 9.50p 10.00p 227209
12/04/2016 10.50p 10.50p 9.45p 10.50p 5000
11/04/2016 10.50p 10.85p 10.50p 10.50p 5000
08/04/2016 10.50p 10.50p 10.50p 10.50p 0
07/04/2016 10.50p 10.50p 9.45p 10.50p 4000
06/04/2016 10.50p 11.00p 10.50p 10.50p 30000
05/04/2016 10.50p 10.50p 10.50p 10.50p 0
04/04/2016 10.50p 11.00p 10.50p 10.50p 0
01/04/2016 11.50p 11.50p 9.30p 10.50p 152518
31/03/2016 11.50p 11.50p 10.00p 11.50p 652000
30/03/2016 11.50p 11.50p 10.00p 11.50p 1158
29/03/2016 11.50p 11.50p 11.50p 11.50p 0
24/03/2016 11.50p 11.50p 9.83p 11.50p 128292
23/03/2016 12.50p 12.50p 11.00p 11.50p 140694
22/03/2016 12.50p 12.50p 12.50p 12.50p 21316
21/03/2016 12.50p 12.50p 11.50p 12.50p 8370
18/03/2016 12.50p 12.50p 12.00p 12.50p 10000
17/03/2016 12.50p 12.50p 12.50p 12.50p 0
16/03/2016 12.50p 12.50p 12.50p 12.50p 0
15/03/2016 12.50p 12.50p 12.50p 12.50p 0
14/03/2016 12.50p 13.00p 12.50p 12.50p 306
11/03/2016 12.50p 12.50p 12.50p 12.50p 0
10/03/2016 12.50p 12.50p 12.50p 12.50p 0
09/03/2016 12.50p 12.50p 12.50p 12.50p 0
08/03/2016 12.50p 12.50p 11.50p 12.50p 0
07/03/2016 12.50p 12.50p 12.50p 12.50p 0
04/03/2016 12.50p 12.70p 12.50p 12.50p 2200
03/03/2016 12.50p 12.50p 11.50p 12.50p 0
02/03/2016 12.50p 12.70p 12.44p 12.50p 2350
01/03/2016 12.50p 12.79p 12.00p 12.50p 13909
29/02/2016 12.50p 12.80p 12.50p 12.50p 15000
26/02/2016 12.50p 12.79p 12.50p 12.50p 734
25/02/2016 12.50p 12.50p 12.50p 12.50p 0
24/02/2016 12.50p 12.80p 12.50p 12.50p 3516
23/02/2016 12.50p 12.50p 12.00p 12.50p 10572
22/02/2016 12.50p 12.50p 12.50p 12.50p 0
19/02/2016 12.50p 12.88p 12.05p 12.50p 34753
18/02/2016 11.50p 12.88p 11.50p 12.50p 1552
17/02/2016 12.50p 12.50p 11.50p 12.50p 0
16/02/2016 12.50p 12.90p 12.10p 12.50p 30248
15/02/2016 12.50p 12.50p 12.10p 12.50p 30000
12/02/2016 12.50p 12.95p 12.50p 12.50p 2000
11/02/2016 12.50p 13.00p 12.25p 12.50p 476000
10/02/2016 13.00p 13.95p 12.50p 12.50p 14341
09/02/2016 12.75p 13.45p 12.75p 13.00p 139572
08/02/2016 12.50p 13.00p 12.10p 12.75p 36761
05/02/2016 12.50p 13.50p 12.20p 12.50p 199021
04/02/2016 12.50p 12.50p 12.20p 12.50p 56000
03/02/2016 12.50p 12.50p 12.20p 12.50p 10
02/02/2016 12.50p 12.50p 12.00p 12.50p 46557
01/02/2016 12.50p 12.50p 12.50p 12.50p 0
29/01/2016 12.50p 12.50p 12.50p 12.50p 0
28/01/2016 12.50p 12.50p 12.50p 12.50p 0
27/01/2016 12.50p 13.00p 12.00p 12.50p 0
26/01/2016 12.50p 13.00p 12.00p 12.50p 8282
25/01/2016 12.50p 13.00p 12.00p 12.50p 0
22/01/2016 12.50p 12.50p 12.50p 12.50p 0
21/01/2016 12.50p 12.55p 12.00p 12.50p 115857
20/01/2016 12.25p 12.55p 12.25p 12.50p 18770
19/01/2016 12.00p 12.39p 12.00p 12.00p 57523
18/01/2016 12.00p 12.75p 12.00p 12.00p 9204
15/01/2016 12.00p 12.39p 12.00p 12.00p 114428
14/01/2016 12.00p 12.75p 12.00p 12.00p 0
13/01/2016 12.00p 12.40p 11.50p 12.00p 100000
12/01/2016 12.00p 12.00p 12.00p 12.00p 7500
11/01/2016 12.00p 12.44p 12.00p 12.00p 100000
08/01/2016 11.75p 12.50p 11.61p 12.00p 89778
07/01/2016 11.50p 11.50p 11.50p 11.50p 369
06/01/2016 11.50p 11.50p 11.50p 11.50p 0
05/01/2016 11.50p 11.50p 11.00p 11.50p 22500
04/01/2016 11.50p 12.00p 11.00p 11.50p 1347154
31/12/2015 11.50p 11.50p 11.50p 11.50p 0
30/12/2015 11.50p 11.50p 11.00p 11.50p 5000
29/12/2015 11.50p 11.50p 11.50p 11.50p 0
24/12/2015 11.50p 11.50p 11.50p 11.50p 0
23/12/2015 10.50p 11.50p 10.50p 11.50p 0
22/12/2015 11.00p 11.50p 10.00p 11.50p 265000
21/12/2015 11.25p 11.50p 11.00p 11.50p 100000
18/12/2015 11.25p 11.25p 11.25p 11.25p 0
17/12/2015 11.25p 11.50p 9.75p 11.25p 45698
16/12/2015 11.25p 11.25p 11.25p 11.25p 0
15/12/2015 11.25p 11.25p 11.25p 11.25p 0
14/12/2015 11.25p 11.25p 11.25p 11.25p 0
11/12/2015 11.25p 11.25p 10.89p 11.25p 7500
10/12/2015 11.75p 11.75p 10.88p 11.25p 15000
09/12/2015 11.75p 11.75p 11.75p 11.75p 0
08/12/2015 11.75p 12.35p 11.00p 11.75p 23166
07/12/2015 11.75p 11.75p 11.00p 11.75p 0
04/12/2015 11.75p 11.75p 11.00p 11.75p 0
03/12/2015 11.75p 11.75p 11.75p 11.75p 0
02/12/2015 11.75p 11.75p 10.88p 11.75p 18800
01/12/2015 11.75p 11.75p 11.00p 11.75p 27070
30/11/2015 11.50p 12.00p 11.50p 11.75p 100000
27/11/2015 11.50p 11.50p 11.12p 11.50p 5000
26/11/2015 11.75p 12.00p 11.08p 11.50p 22000
25/11/2015 11.50p 11.50p 11.50p 11.50p 0
24/11/2015 11.75p 12.10p 11.50p 11.50p 8000
23/11/2015 11.75p 11.75p 11.75p 11.75p 0
20/11/2015 11.75p 11.75p 10.63p 11.75p 5952
19/11/2015 11.75p 11.93p 10.95p 11.75p 13282
18/11/2015 11.50p 11.93p 11.00p 11.75p 74711
17/11/2015 11.50p 11.95p 11.50p 11.50p 30065
16/11/2015 10.50p 12.50p 10.45p 11.50p 80613
13/11/2015 10.50p 11.55p 10.00p 10.50p 42336
12/11/2015 10.50p 11.00p 10.50p 10.50p 0
11/11/2015 11.50p 11.50p 10.30p 10.50p 30500
10/11/2015 10.50p 11.50p 10.50p 11.50p 26666
09/11/2015 10.50p 10.50p 10.15p 10.50p 31887
06/11/2015 10.50p 10.50p 10.50p 10.50p 0
05/11/2015 10.50p 11.50p 10.15p 10.50p 46765
04/11/2015 10.50p 10.50p 10.50p 10.50p 0
03/11/2015 9.75p 10.50p 9.60p 10.50p 89000
02/11/2015 8.75p 10.25p 8.75p 9.75p 74947
30/10/2015 8.75p 8.75p 8.75p 8.75p 0
29/10/2015 8.25p 9.00p 8.25p 8.75p 9000
28/10/2015 8.25p 8.25p 8.25p 8.25p 0
27/10/2015 8.25p 8.25p 8.25p 8.25p 0
26/10/2015 8.25p 8.75p 8.25p 8.25p 1000
23/10/2015 8.25p 8.25p 8.25p 8.25p 0
22/10/2015 8.25p 8.25p 8.25p 8.25p 0
21/10/2015 8.25p 8.25p 8.25p 8.25p 0
20/10/2015 8.25p 8.25p 8.25p 8.25p 0
19/10/2015 8.00p 8.44p 7.55p 8.25p 65019
16/10/2015 8.00p 8.00p 8.00p 8.00p 0
15/10/2015 8.00p 8.00p 7.55p 8.00p 7000
14/10/2015 8.75p 8.75p 7.50p 8.00p 105000
13/10/2015 8.75p 8.75p 8.75p 8.75p 0
12/10/2015 8.75p 8.75p 8.00p 8.75p 60000
09/10/2015 8.75p 9.62p 7.53p 8.75p 55500
08/10/2015 8.75p 8.75p 8.75p 8.75p 0
07/10/2015 8.75p 8.75p 8.75p 8.75p 0
06/10/2015 8.75p 9.00p 8.50p 8.75p 0
05/10/2015 8.75p 8.75p 8.75p 8.75p 0
02/10/2015 9.25p 9.25p 8.13p 8.75p 8763
01/10/2015 9.25p 9.25p 9.25p 9.25p 0
30/09/2015 9.75p 9.75p 8.13p 9.25p 10800
29/09/2015 9.75p 10.00p 9.00p 9.75p 0
28/09/2015 9.75p 9.75p 9.75p 9.75p 0
25/09/2015 10.25p 10.25p 9.00p 9.75p 4000
24/09/2015 10.75p 10.75p 9.50p 10.25p 10000
23/09/2015 11.25p 11.25p 10.00p 10.75p 10000
22/09/2015 11.25p 11.25p 11.25p 11.25p 0
21/09/2015 11.25p 11.25p 11.25p 11.25p 0
18/09/2015 11.25p 11.25p 10.00p 11.25p 1298
17/09/2015 11.25p 11.25p 11.25p 11.25p 0
16/09/2015 11.25p 11.25p 11.25p 11.25p 0
15/09/2015 11.25p 11.25p 11.25p 11.25p 0
14/09/2015 11.25p 11.87p 10.00p 11.25p 4431
11/09/2015 11.00p 11.25p 11.00p 11.25p 0
10/09/2015 11.25p 11.25p 11.25p 11.25p 0
09/09/2015 11.25p 11.25p 11.25p 11.25p 0
08/09/2015 11.25p 11.25p 11.25p 11.25p 0
07/09/2015 11.25p 11.25p 11.25p 11.25p 0
04/09/2015 11.25p 11.25p 11.25p 11.25p 0
03/09/2015 12.00p 12.00p 11.00p 11.25p 5343
02/09/2015 12.00p 12.00p 11.00p 12.00p 1251
01/09/2015 12.00p 12.00p 12.00p 12.00p 0
28/08/2015 12.00p 12.00p 12.00p 12.00p 0
27/08/2015 12.00p 12.00p 12.00p 12.00p 0
26/08/2015 12.00p 12.50p 11.00p 12.00p 9300
25/08/2015 12.00p 12.00p 11.00p 12.00p 250
24/08/2015 12.00p 12.00p 12.00p 12.00p 0
21/08/2015 12.00p 12.00p 12.00p 12.00p 0
20/08/2015 12.25p 12.25p 11.00p 12.00p 24161
19/08/2015 12.25p 12.50p 12.00p 12.25p 0
18/08/2015 12.25p 12.25p 12.25p 12.25p 0
17/08/2015 12.25p 12.25p 11.20p 12.25p 28000
14/08/2015 12.25p 12.50p 12.00p 12.25p 0
13/08/2015 12.25p 12.25p 11.60p 12.25p 10000
12/08/2015 12.25p 12.25p 12.25p 12.25p 0
11/08/2015 12.25p 12.25p 12.25p 12.25p 0
10/08/2015 12.25p 12.25p 11.63p 12.25p 5000
07/08/2015 12.25p 12.25p 11.63p 12.25p 1000
06/08/2015 12.25p 12.25p 12.25p 12.25p 0
05/08/2015 12.25p 13.50p 12.25p 12.25p 20000
04/08/2015 12.25p 12.25p 12.25p 12.25p 0
03/08/2015 12.25p 12.25p 12.25p 12.25p 0
31/07/2015 12.25p 12.25p 12.25p 12.25p 0
30/07/2015 12.25p 13.50p 11.60p 12.25p 55000
29/07/2015 12.00p 12.50p 12.00p 12.25p 25000

*Close Price adjusted for both dividends and splits