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:
- 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
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Buy Reckitt Benckiser Group (RKT) by Mark David Hartley in The Motley Fool
- Buy Sage Group (SGE) by Edward Sheldon in The Motley Fool
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
SDI Group (SDI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/10/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 11272 |
| 06/10/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 03/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/10/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 5000 |
| 30/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/09/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 26/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/09/2014 | 13.50p | 13.90p | 13.50p | 13.50p | 800 |
| 23/09/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 3000 |
| 22/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/09/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 69 |
| 17/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/09/2014 | 13.50p | 14.20p | 13.50p | 13.50p | 1662 |
| 01/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/08/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 6675 |
| 28/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/08/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 5000 |
| 26/08/2014 | 13.50p | 14.45p | 13.50p | 13.50p | 69 |
| 22/08/2014 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
| 21/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/08/2014 | 12.25p | 13.50p | 12.25p | 13.50p | 25000 |
| 15/08/2014 | 12.25p | 12.99p | 12.25p | 12.25p | 2271 |
| 14/08/2014 | 12.25p | 12.99p | 12.25p | 12.25p | 3754 |
| 13/08/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 12/08/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 11/08/2014 | 13.00p | 14.00p | 12.00p | 12.25p | 95127 |
| 08/08/2014 | 13.50p | 13.50p | 12.00p | 13.00p | 15000 |
| 07/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/08/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 5000 |
| 05/08/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 04/08/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 01/08/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 31/07/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 30/07/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 29/07/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 28/07/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 6389 |
| 25/07/2014 | 13.50p | 14.50p | 13.03p | 13.50p | 0 |
| 24/07/2014 | 13.50p | 14.50p | 13.03p | 13.50p | 0 |
| 23/07/2014 | 14.50p | 14.50p | 13.03p | 13.50p | 14200 |
| 22/07/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 21/07/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 18/07/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 17/07/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 16/07/2014 | 14.50p | 15.50p | 14.00p | 14.50p | 12128 |
| 15/07/2014 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 14/07/2014 | 14.50p | 14.50p | 14.25p | 14.50p | 12000 |
| 11/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 10/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 09/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 08/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 07/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 04/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 2460 |
| 03/07/2014 | 14.00p | 14.99p | 14.00p | 14.50p | 85481 |
| 02/07/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 01/07/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 30/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 14369 |
| 27/06/2014 | 14.00p | 14.18p | 13.00p | 14.00p | 6539 |
| 26/06/2014 | 14.00p | 14.00p | 13.00p | 14.00p | 3000 |
| 25/06/2014 | 14.00p | 15.50p | 13.00p | 14.00p | 40624 |
| 24/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 0 |
| 23/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 0 |
| 20/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 0 |
| 19/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 0 |
| 18/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 10000 |
| 17/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 16/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 13/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 12/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 10000 |
| 11/06/2014 | 14.00p | 14.00p | 13.01p | 14.00p | 0 |
| 10/06/2014 | 14.00p | 14.00p | 13.01p | 14.00p | 0 |
| 09/06/2014 | 14.00p | 14.00p | 13.01p | 14.00p | 6238 |
| 06/06/2014 | 14.50p | 15.50p | 13.50p | 14.00p | 40818 |
| 05/06/2014 | 14.50p | 15.49p | 14.50p | 14.50p | 0 |
| 04/06/2014 | 14.50p | 15.49p | 14.50p | 14.50p | 3151 |
| 03/06/2014 | 14.50p | 14.50p | 13.08p | 14.50p | 0 |
| 02/06/2014 | 14.50p | 14.50p | 13.00p | 14.50p | 88867 |
| 30/05/2014 | 14.50p | 15.50p | 13.50p | 14.50p | 16397 |
| 29/05/2014 | 14.50p | 15.50p | 13.50p | 14.50p | 0 |
| 28/05/2014 | 14.50p | 15.50p | 13.50p | 14.50p | 17000 |
| 27/05/2014 | 14.50p | 15.50p | 13.52p | 14.50p | 15057 |
| 23/05/2014 | 14.50p | 14.70p | 13.50p | 14.50p | 17400 |
| 22/05/2014 | 14.50p | 15.00p | 13.65p | 14.50p | 20702 |
| 21/05/2014 | 14.75p | 14.75p | 12.00p | 14.50p | 206452 |
| 20/05/2014 | 19.88p | 20.87p | 14.75p | 14.75p | 189596 |
| 19/05/2014 | 21.00p | 21.00p | 20.00p | 20.87p | 5000 |
| 16/05/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 28733 |
| 15/05/2014 | 21.00p | 21.00p | 20.25p | 21.00p | 0 |
| 14/05/2014 | 21.00p | 21.00p | 20.25p | 21.00p | 0 |
| 13/05/2014 | 21.00p | 21.00p | 20.25p | 21.00p | 3454 |
| 12/05/2014 | 21.00p | 21.00p | 20.00p | 20.50p | 450 |
| 09/05/2014 | 21.00p | 21.97p | 20.50p | 20.50p | 9285 |
| 08/05/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 0 |
| 07/05/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 0 |
| 06/05/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 2747 |
| 02/05/2014 | 21.00p | 21.90p | 21.00p | 21.00p | 0 |
| 01/05/2014 | 21.00p | 21.90p | 21.00p | 21.00p | 5000 |
| 30/04/2014 | 21.00p | 21.35p | 20.00p | 21.00p | 0 |
| 29/04/2014 | 21.00p | 21.35p | 20.00p | 21.00p | 0 |
| 28/04/2014 | 21.00p | 21.35p | 20.00p | 21.00p | 8790 |
| 25/04/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 381 |
| 24/04/2014 | 21.00p | 21.00p | 20.00p | 21.00p | 655 |
| 23/04/2014 | 21.00p | 21.40p | 20.50p | 21.00p | 25457 |
| 22/04/2014 | 21.00p | 21.98p | 21.00p | 21.00p | 43691 |
| 17/04/2014 | 21.50p | 21.50p | 20.00p | 21.00p | 5000 |
| 16/04/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 6891 |
| 15/04/2014 | 21.50p | 21.50p | 21.40p | 21.50p | 2269 |
| 14/04/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 5000 |
| 11/04/2014 | 21.50p | 22.00p | 20.00p | 21.50p | 0 |
| 10/04/2014 | 22.00p | 22.00p | 20.00p | 21.50p | 95208 |
| 09/04/2014 | 22.00p | 23.00p | 22.00p | 22.00p | 6204 |
| 08/04/2014 | 22.00p | 22.00p | 21.50p | 22.00p | 56213 |
| 07/04/2014 | 21.00p | 23.00p | 20.00p | 22.00p | 225169 |
| 04/04/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 5000 |
| 03/04/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 02/04/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 01/04/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 31/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 28/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 26580 |
| 27/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 26580 |
| 26/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 56880 |
| 25/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 81880 |
| 24/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 55000 |
| 21/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 20953 |
| 20/03/2014 | 22.50p | 22.50p | 22.35p | 22.50p | 5000 |
| 19/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 7412 |
| 18/03/2014 | 22.50p | 22.75p | 21.03p | 22.50p | 12364 |
| 17/03/2014 | 22.50p | 23.40p | 21.03p | 22.50p | 0 |
| 14/03/2014 | 22.50p | 23.40p | 21.03p | 22.50p | 34973 |
| 13/03/2014 | 21.00p | 21.70p | 20.02p | 21.25p | 63533 |
| 12/03/2014 | 21.50p | 21.50p | 21.00p | 21.00p | 2425 |
| 11/03/2014 | 22.00p | 22.00p | 20.00p | 21.50p | 38734 |
| 10/03/2014 | 22.25p | 22.25p | 22.00p | 22.00p | 46901 |
| 07/03/2014 | 21.50p | 22.49p | 21.50p | 22.25p | 127312 |
| 06/03/2014 | 21.50p | 22.88p | 20.00p | 21.50p | 154122 |
| 05/03/2014 | 19.50p | 23.00p | 19.00p | 21.50p | 235369 |
| 04/03/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 15000 |
| 03/03/2014 | 18.50p | 18.50p | 16.00p | 18.50p | 0 |
| 28/02/2014 | 18.50p | 18.50p | 16.00p | 18.50p | 67709 |
| 27/02/2014 | 19.00p | 19.00p | 17.50p | 18.50p | 10000 |
| 26/02/2014 | 20.50p | 20.50p | 18.00p | 19.00p | 54561 |
| 25/02/2014 | 24.00p | 24.00p | 18.22p | 20.50p | 107680 |
| 24/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 4400 |
| 21/02/2014 | 26.00p | 26.99p | 22.00p | 24.00p | 77897 |
| 20/02/2014 | 24.00p | 28.11p | 24.00p | 26.00p | 177865 |
| 19/02/2014 | 22.00p | 25.00p | 22.00p | 24.00p | 46030 |
| 18/02/2014 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 17/02/2014 | 21.00p | 22.50p | 21.00p | 22.00p | 6798 |
| 14/02/2014 | 18.75p | 21.00p | 18.50p | 21.00p | 17181 |
| 13/02/2014 | 18.50p | 18.50p | 17.50p | 18.50p | 27636 |
| 12/02/2014 | 18.50p | 19.80p | 18.50p | 18.50p | 65 |
| 11/02/2014 | 18.00p | 20.00p | 18.00p | 18.50p | 3335 |
| 10/02/2014 | 17.00p | 19.00p | 17.00p | 18.00p | 18316 |
| 07/02/2014 | 16.50p | 20.00p | 16.50p | 17.00p | 28000 |
| 06/02/2014 | 16.50p | 18.00p | 16.50p | 16.50p | 0 |
| 05/02/2014 | 16.50p | 18.00p | 16.50p | 16.50p | 1253 |
| 04/02/2014 | 16.00p | 17.00p | 16.00p | 16.50p | 10000 |
| 03/02/2014 | 16.00p | 17.00p | 16.00p | 16.00p | 1018 |
| 31/01/2014 | 16.00p | 17.80p | 15.60p | 16.00p | 0 |
| 30/01/2014 | 16.00p | 17.80p | 15.60p | 16.00p | 0 |
| 29/01/2014 | 16.50p | 17.80p | 15.60p | 16.00p | 6680 |
| 28/01/2014 | 16.50p | 16.50p | 15.50p | 16.50p | 0 |
| 27/01/2014 | 16.50p | 16.50p | 15.50p | 16.50p | 0 |
| 24/01/2014 | 16.50p | 16.50p | 15.50p | 16.50p | 1291 |
| 23/01/2014 | 16.50p | 18.00p | 15.00p | 16.50p | 5000 |
| 22/01/2014 | 15.00p | 18.00p | 15.00p | 16.50p | 45027 |
| 21/01/2014 | 15.00p | 16.00p | 14.10p | 15.00p | 62882 |
| 20/01/2014 | 17.00p | 17.00p | 14.00p | 15.00p | 69420 |
| 17/01/2014 | 17.00p | 17.00p | 15.00p | 17.00p | 3000 |
| 16/01/2014 | 17.00p | 17.00p | 15.00p | 17.00p | 4000 |
| 15/01/2014 | 17.00p | 17.00p | 15.04p | 17.00p | 6000 |
| 14/01/2014 | 17.00p | 17.00p | 15.04p | 17.00p | 6000 |
| 13/01/2014 | 17.00p | 18.49p | 15.04p | 17.00p | 20453 |
| 10/01/2014 | 17.00p | 17.00p | 15.04p | 17.00p | 400 |
| 09/01/2014 | 18.50p | 18.50p | 17.00p | 17.00p | 30699 |
| 08/01/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 21291 |
| 07/01/2014 | 18.50p | 19.00p | 18.15p | 18.50p | 7195 |
| 06/01/2014 | 18.50p | 19.00p | 17.25p | 18.50p | 0 |
| 03/01/2014 | 18.50p | 19.00p | 17.25p | 18.50p | 0 |
| 02/01/2014 | 18.00p | 19.00p | 17.25p | 18.50p | 23157 |
| 31/12/2013 | 18.00p | 18.00p | 16.50p | 18.00p | 0 |
| 30/12/2013 | 18.00p | 18.00p | 16.50p | 18.00p | 450 |
| 27/12/2013 | 18.00p | 18.49p | 15.04p | 18.00p | 0 |
*Close Price adjusted for both dividends and splits