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 |
|---|---|---|---|---|---|
| 24/12/2013 | 18.00p | 18.49p | 15.04p | 18.00p | 0 |
| 23/12/2013 | 16.00p | 18.49p | 15.04p | 18.00p | 108177 |
| 20/12/2013 | 19.00p | 20.00p | 15.00p | 16.00p | 437581 |
| 19/12/2013 | 20.75p | 20.75p | 20.00p | 20.00p | 20000 |
| 18/12/2013 | 20.75p | 20.75p | 20.35p | 20.75p | 5000 |
| 17/12/2013 | 20.75p | 21.50p | 20.00p | 20.50p | 41613 |
| 16/12/2013 | 20.75p | 21.35p | 20.75p | 20.75p | 8700 |
| 13/12/2013 | 20.75p | 20.75p | 20.35p | 20.75p | 1500 |
| 12/12/2013 | 20.75p | 21.47p | 20.00p | 20.75p | 95114 |
| 11/12/2013 | 20.75p | 20.75p | 20.00p | 20.50p | 1724 |
| 10/12/2013 | 20.75p | 21.40p | 20.60p | 20.75p | 5331 |
| 09/12/2013 | 19.50p | 21.50p | 19.40p | 20.75p | 101767 |
| 06/12/2013 | 21.00p | 23.00p | 19.00p | 20.50p | 129880 |
| 05/12/2013 | 21.00p | 22.00p | 21.00p | 21.00p | 4532 |
| 04/12/2013 | 21.00p | 22.00p | 19.00p | 21.00p | 0 |
| 03/12/2013 | 21.00p | 22.00p | 19.00p | 21.00p | 15500 |
| 02/12/2013 | 21.00p | 22.00p | 19.00p | 21.00p | 26493 |
| 29/11/2013 | 21.00p | 22.00p | 21.00p | 21.00p | 27000 |
| 28/11/2013 | 21.00p | 22.07p | 20.00p | 21.00p | 1019500 |
| 27/11/2013 | 21.50p | 21.50p | 20.00p | 21.00p | 18636 |
| 26/11/2013 | 21.50p | 21.70p | 21.00p | 21.50p | 43041 |
| 25/11/2013 | 21.50p | 22.00p | 21.00p | 21.50p | 101398 |
| 22/11/2013 | 21.50p | 22.78p | 21.00p | 21.50p | 0 |
| 21/11/2013 | 22.50p | 22.78p | 21.00p | 21.50p | 43580 |
| 20/11/2013 | 22.50p | 24.00p | 22.50p | 22.50p | 0 |
| 19/11/2013 | 22.50p | 24.00p | 22.50p | 22.50p | 10000 |
| 18/11/2013 | 22.00p | 23.00p | 22.00p | 22.50p | 8695 |
| 15/11/2013 | 22.00p | 23.00p | 21.12p | 22.00p | 0 |
| 14/11/2013 | 22.00p | 23.00p | 21.12p | 22.00p | 16521 |
| 13/11/2013 | 22.00p | 23.00p | 22.00p | 22.00p | 5948 |
| 12/11/2013 | 22.00p | 22.94p | 22.00p | 22.00p | 26970 |
| 11/11/2013 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 08/11/2013 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 07/11/2013 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 06/11/2013 | 22.50p | 22.50p | 21.00p | 22.00p | 5000 |
| 05/11/2013 | 22.50p | 23.10p | 22.00p | 22.50p | 0 |
| 04/11/2013 | 23.00p | 23.10p | 22.00p | 22.50p | 15400 |
| 01/11/2013 | 23.00p | 23.44p | 23.00p | 23.00p | 0 |
| 31/10/2013 | 23.00p | 23.44p | 23.00p | 23.00p | 24984 |
| 30/10/2013 | 23.00p | 23.16p | 22.50p | 23.00p | 0 |
| 29/10/2013 | 22.50p | 23.16p | 22.50p | 23.00p | 2088 |
| 28/10/2013 | 23.00p | 23.00p | 22.00p | 22.50p | 15000 |
| 25/10/2013 | 23.00p | 23.44p | 23.00p | 23.00p | 0 |
| 24/10/2013 | 23.00p | 23.44p | 23.00p | 23.00p | 2069 |
| 23/10/2013 | 23.00p | 23.00p | 22.00p | 23.00p | 30000 |
| 22/10/2013 | 23.00p | 23.00p | 22.42p | 23.00p | 3240 |
| 21/10/2013 | 22.50p | 23.50p | 22.50p | 23.00p | 7000 |
| 18/10/2013 | 22.50p | 23.50p | 22.50p | 22.50p | 20000 |
| 17/10/2013 | 21.50p | 23.00p | 21.50p | 22.50p | 82882 |
| 16/10/2013 | 21.50p | 21.90p | 21.00p | 21.50p | 0 |
| 15/10/2013 | 21.50p | 21.90p | 21.00p | 21.50p | 0 |
| 14/10/2013 | 21.50p | 21.90p | 21.00p | 21.50p | 0 |
| 11/10/2013 | 21.00p | 21.90p | 21.00p | 21.50p | 22000 |
| 10/10/2013 | 21.50p | 22.00p | 20.00p | 21.00p | 0 |
| 09/10/2013 | 22.00p | 22.00p | 20.00p | 20.50p | 23139 |
| 08/10/2013 | 21.50p | 22.75p | 21.50p | 21.50p | 0 |
| 07/10/2013 | 22.75p | 22.75p | 21.50p | 21.50p | 5000 |
| 04/10/2013 | 22.75p | 24.50p | 22.00p | 22.75p | 0 |
| 03/10/2013 | 24.50p | 24.50p | 22.00p | 22.75p | 61000 |
| 02/10/2013 | 23.50p | 24.50p | 23.00p | 24.50p | 60000 |
| 01/10/2013 | 23.50p | 23.50p | 22.75p | 23.50p | 110000 |
| 30/09/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 27/09/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 3000 |
| 26/09/2013 | 23.50p | 26.00p | 23.50p | 23.50p | 45763 |
| 25/09/2013 | 23.50p | 25.00p | 23.50p | 23.50p | 0 |
| 24/09/2013 | 23.50p | 25.00p | 23.50p | 23.50p | 5940 |
| 23/09/2013 | 23.50p | 26.50p | 23.50p | 23.50p | 20000 |
| 20/09/2013 | 23.50p | 26.00p | 22.00p | 23.50p | 56955 |
| 19/09/2013 | 21.50p | 26.00p | 21.50p | 22.00p | 47124 |
| 18/09/2013 | 20.50p | 22.00p | 20.50p | 21.50p | 13636 |
| 17/09/2013 | 20.50p | 22.00p | 20.22p | 20.50p | 55180 |
| 16/09/2013 | 20.50p | 20.99p | 19.50p | 20.50p | 9416 |
| 13/09/2013 | 21.00p | 21.00p | 20.00p | 20.50p | 62663 |
| 12/09/2013 | 21.00p | 21.00p | 20.50p | 21.00p | 120000 |
| 11/09/2013 | 18.75p | 22.00p | 18.75p | 21.00p | 32533 |
| 10/09/2013 | 18.63p | 19.88p | 18.63p | 18.75p | 80240 |
| 09/09/2013 | 18.63p | 19.22p | 18.63p | 18.63p | 5714 |
| 06/09/2013 | 18.63p | 19.50p | 18.50p | 18.63p | 89044 |
| 05/09/2013 | 18.63p | 20.00p | 18.50p | 18.63p | 89628 |
| 04/09/2013 | 18.63p | 18.63p | 17.75p | 18.63p | 0 |
| 03/09/2013 | 17.75p | 18.63p | 17.75p | 18.63p | 3000 |
| 02/09/2013 | 17.75p | 18.50p | 17.75p | 18.00p | 116000 |
| 30/08/2013 | 17.75p | 18.50p | 17.75p | 17.75p | 25000 |
| 29/08/2013 | 17.75p | 18.40p | 17.75p | 17.75p | 0 |
| 28/08/2013 | 17.75p | 18.40p | 17.75p | 17.75p | 11000 |
| 27/08/2013 | 17.75p | 17.75p | 17.25p | 17.75p | 0 |
| 23/08/2013 | 17.75p | 17.75p | 17.25p | 17.75p | 80000 |
| 22/08/2013 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
| 21/08/2013 | 17.75p | 17.75p | 17.50p | 17.75p | 7634 |
| 20/08/2013 | 17.75p | 18.00p | 17.75p | 17.75p | 0 |
| 19/08/2013 | 17.75p | 18.00p | 17.75p | 17.75p | 25000 |
| 16/08/2013 | 17.75p | 18.50p | 17.75p | 17.75p | 0 |
| 15/08/2013 | 17.75p | 18.50p | 17.75p | 17.75p | 6350 |
| 14/08/2013 | 17.75p | 18.50p | 17.10p | 17.75p | 0 |
| 13/08/2013 | 17.75p | 18.50p | 17.10p | 17.75p | 0 |
| 12/08/2013 | 17.75p | 18.50p | 17.10p | 17.75p | 0 |
| 09/08/2013 | 17.75p | 18.50p | 17.10p | 17.75p | 22621 |
| 08/08/2013 | 18.00p | 18.00p | 17.10p | 17.75p | 5734 |
| 07/08/2013 | 18.50p | 19.85p | 17.50p | 17.50p | 37116 |
| 06/08/2013 | 18.00p | 18.50p | 17.00p | 18.50p | 72581 |
| 05/08/2013 | 18.00p | 18.00p | 17.50p | 18.00p | 12500 |
| 02/08/2013 | 19.00p | 19.00p | 15.00p | 18.00p | 35515 |
| 01/08/2013 | 19.50p | 19.50p | 18.01p | 19.00p | 3000 |
| 31/07/2013 | 20.00p | 20.00p | 19.00p | 19.50p | 11065 |
| 30/07/2013 | 20.00p | 20.38p | 19.46p | 20.00p | 0 |
| 29/07/2013 | 20.00p | 20.38p | 19.46p | 20.00p | 0 |
| 26/07/2013 | 20.38p | 20.38p | 19.46p | 20.00p | 20000 |
| 25/07/2013 | 20.50p | 21.00p | 20.38p | 20.38p | 23809 |
| 24/07/2013 | 16.25p | 21.00p | 15.00p | 20.50p | 251033 |
| 23/07/2013 | 15.00p | 15.00p | 14.25p | 15.00p | 0 |
| 22/07/2013 | 15.00p | 15.00p | 14.25p | 15.00p | 0 |
| 19/07/2013 | 15.00p | 15.00p | 14.25p | 15.00p | 14142 |
| 18/07/2013 | 15.00p | 15.00p | 14.25p | 15.00p | 744 |
| 17/07/2013 | 15.00p | 15.00p | 13.12p | 15.00p | 66667 |
| 16/07/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 15/07/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 42600 |
| 12/07/2013 | 14.50p | 15.50p | 14.50p | 15.00p | 189595 |
| 11/07/2013 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
| 10/07/2013 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
| 09/07/2013 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
| 08/07/2013 | 14.00p | 14.50p | 13.00p | 14.50p | 36184 |
| 05/07/2013 | 14.00p | 14.04p | 14.00p | 14.00p | 0 |
| 04/07/2013 | 14.00p | 14.04p | 14.00p | 14.00p | 0 |
| 03/07/2013 | 14.00p | 14.04p | 14.00p | 14.00p | 10538 |
| 02/07/2013 | 14.00p | 14.00p | 13.00p | 14.00p | 10000 |
| 01/07/2013 | 14.00p | 14.25p | 13.10p | 14.00p | 14535 |
| 28/06/2013 | 18.50p | 18.50p | 13.00p | 14.50p | 111563 |
| 27/06/2013 | 21.00p | 21.00p | 17.00p | 18.50p | 36910 |
| 26/06/2013 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 25/06/2013 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 24/06/2013 | 21.00p | 21.00p | 19.00p | 21.00p | 3500 |
| 21/06/2013 | 23.00p | 23.00p | 19.00p | 21.00p | 8000 |
| 20/06/2013 | 23.00p | 23.50p | 23.00p | 23.00p | 69 |
| 19/06/2013 | 23.00p | 23.50p | 23.00p | 23.00p | 4255 |
| 18/06/2013 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 17/06/2013 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 14/06/2013 | 23.00p | 23.00p | 22.00p | 23.00p | 15000 |
| 13/06/2013 | 23.00p | 24.00p | 22.50p | 23.00p | 0 |
| 12/06/2013 | 22.50p | 24.00p | 22.50p | 23.00p | 10000 |
| 11/06/2013 | 22.50p | 22.50p | 21.03p | 22.50p | 0 |
| 10/06/2013 | 22.50p | 22.50p | 21.03p | 22.50p | 0 |
| 07/06/2013 | 22.50p | 22.50p | 21.03p | 22.50p | 0 |
| 06/06/2013 | 22.50p | 22.50p | 21.03p | 22.50p | 4764 |
| 05/06/2013 | 22.50p | 24.00p | 22.00p | 22.50p | 0 |
| 04/06/2013 | 22.50p | 24.00p | 22.00p | 22.50p | 0 |
| 03/06/2013 | 22.50p | 24.00p | 22.00p | 22.50p | 0 |
| 31/05/2013 | 22.50p | 24.00p | 22.00p | 22.50p | 0 |
| 30/05/2013 | 22.50p | 24.00p | 22.00p | 22.50p | 12000 |
| 29/05/2013 | 22.50p | 23.00p | 21.50p | 22.50p | 0 |
| 28/05/2013 | 21.50p | 23.00p | 21.50p | 22.50p | 24000 |
| 24/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 23/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 22/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 21/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 20/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 7645 |
| 17/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 0 |
| 16/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 0 |
| 15/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 0 |
| 14/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 0 |
| 13/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 4350 |
| 10/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 09/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 2244 |
| 08/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 07/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 03/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 02/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 01/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 30/04/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 10000 |
| 29/04/2013 | 22.00p | 22.00p | 20.00p | 21.50p | 17833 |
| 26/04/2013 | 22.00p | 24.00p | 22.00p | 22.00p | 0 |
| 25/04/2013 | 22.00p | 24.00p | 22.00p | 22.00p | 0 |
| 24/04/2013 | 22.00p | 24.00p | 22.00p | 22.00p | 0 |
| 23/04/2013 | 24.00p | 24.00p | 22.00p | 22.00p | 16000 |
| 22/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 19/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 2000 |
| 18/04/2013 | 24.00p | 24.00p | 23.04p | 24.00p | 0 |
| 17/04/2013 | 24.00p | 24.00p | 23.04p | 24.00p | 0 |
| 16/04/2013 | 24.00p | 24.00p | 23.04p | 24.00p | 1337 |
| 15/04/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 11890 |
| 12/04/2013 | 24.00p | 24.00p | 23.00p | 24.00p | 2358 |
| 11/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 10/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 09/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 08/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 05/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 04/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 773 |
| 03/04/2013 | 24.00p | 24.00p | 23.04p | 24.00p | 9888 |
| 02/04/2013 | 24.00p | 24.00p | 23.60p | 24.00p | 10000 |
| 28/03/2013 | 26.00p | 28.00p | 24.00p | 24.00p | 118455 |
| 27/03/2013 | 24.00p | 29.00p | 24.00p | 26.00p | 46105 |
| 26/03/2013 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/03/2013 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/03/2013 | 24.00p | 24.00p | 24.00p | 24.00p | 7088 |
| 21/03/2013 | 25.00p | 25.00p | 23.40p | 24.00p | 24960 |
| 20/03/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 19/03/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 18/03/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 22985 |
| 15/03/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 10839 |
| 14/03/2013 | 25.00p | 26.75p | 23.35p | 25.00p | 36260 |
| 13/03/2013 | 25.00p | 26.75p | 25.00p | 25.00p | 907 |
*Close Price adjusted for both dividends and splits