SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/08/2022 185.50p 188.00p 183.00p 185.50p 67947
11/08/2022 187.00p 190.00p 186.00p 188.00p 120676
10/08/2022 187.50p 192.50p 183.00p 187.00p 257726
09/08/2022 173.50p 190.00p 173.50p 188.50p 527480
08/08/2022 162.00p 173.00p 161.25p 173.00p 264720
05/08/2022 162.50p 163.00p 161.00p 161.00p 75100
04/08/2022 163.50p 165.00p 162.00p 163.50p 150680
03/08/2022 163.50p 165.00p 162.00p 164.00p 159727
02/08/2022 167.50p 170.00p 161.00p 164.00p 168756
01/08/2022 171.00p 173.81p 164.50p 166.00p 491144
29/07/2022 157.50p 170.00p 157.50p 166.50p 525949
28/07/2022 152.00p 159.00p 151.00p 159.00p 644667
27/07/2022 152.50p 155.00p 150.00p 152.00p 1206311
26/07/2022 154.00p 155.00p 150.50p 152.50p 140897
25/07/2022 155.50p 160.00p 153.10p 154.00p 142673
22/07/2022 156.00p 159.00p 153.00p 156.00p 494034
21/07/2022 162.00p 168.00p 153.30p 156.00p 1275535
20/07/2022 147.00p 150.00p 146.40p 148.50p 498222
19/07/2022 148.00p 149.00p 145.00p 147.00p 191478
18/07/2022 146.50p 148.67p 144.00p 148.00p 276027
15/07/2022 145.00p 147.00p 144.00p 144.00p 17336
14/07/2022 146.00p 148.00p 144.00p 144.00p 138614
13/07/2022 147.50p 150.00p 144.00p 146.00p 134753
12/07/2022 146.50p 148.00p 144.54p 148.00p 95542
11/07/2022 147.50p 148.00p 145.00p 147.50p 61883
08/07/2022 147.50p 150.00p 146.25p 147.50p 108313
07/07/2022 147.50p 150.00p 145.35p 147.50p 29096
06/07/2022 145.00p 150.00p 144.00p 149.00p 66066
05/07/2022 148.00p 150.00p 145.00p 145.00p 27713
04/07/2022 147.50p 150.00p 146.00p 148.00p 20389
01/07/2022 147.50p 150.00p 145.00p 149.00p 49359
30/06/2022 149.50p 150.00p 145.05p 147.00p 29150
29/06/2022 154.00p 155.00p 146.06p 148.00p 81612
28/06/2022 156.50p 156.85p 152.00p 154.00p 49018
27/06/2022 158.00p 160.00p 155.00p 156.50p 18014
24/06/2022 158.00p 160.00p 156.50p 158.00p 7635
23/06/2022 158.50p 161.00p 156.00p 158.00p 34968
22/06/2022 160.00p 162.00p 158.00p 158.00p 54193
21/06/2022 153.00p 156.00p 151.00p 154.00p 15353
20/06/2022 153.00p 154.00p 152.15p 154.00p 266991
17/06/2022 153.50p 155.00p 151.00p 153.00p 244247
16/06/2022 154.00p 157.00p 152.00p 153.00p 194243
15/06/2022 150.00p 155.00p 148.33p 154.00p 115072
14/06/2022 148.50p 152.00p 147.11p 151.00p 74147
13/06/2022 152.00p 152.00p 145.00p 150.00p 107817
10/06/2022 155.00p 156.50p 152.10p 153.00p 42442
09/06/2022 155.00p 157.00p 153.50p 155.00p 45148
08/06/2022 157.00p 159.00p 153.00p 153.00p 81301
07/06/2022 159.50p 160.00p 156.00p 157.00p 130800
06/06/2022 159.00p 161.00p 158.00p 159.00p 128226
03/06/2022 162.00p 164.00p 157.25p 160.00p 269035
02/06/2022 162.00p 164.00p 157.25p 160.00p 269035
01/06/2022 162.00p 164.00p 157.25p 160.00p 269035
31/05/2022 163.50p 164.00p 161.55p 163.00p 146939
30/05/2022 163.50p 167.00p 163.00p 164.00p 217930
27/05/2022 163.50p 165.00p 161.00p 163.50p 144159
26/05/2022 163.50p 163.75p 161.00p 163.50p 57460
25/05/2022 164.50p 166.00p 161.00p 163.00p 78785
24/05/2022 165.00p 165.45p 163.09p 164.50p 58743
23/05/2022 162.50p 169.00p 162.00p 163.00p 55023
20/05/2022 163.00p 165.00p 161.00p 163.00p 20013
19/05/2022 167.50p 167.50p 160.00p 160.00p 105406
18/05/2022 168.50p 170.00p 166.00p 167.00p 76700
17/05/2022 169.00p 169.50p 167.00p 168.00p 15316
16/05/2022 169.00p 170.00p 168.00p 169.00p 201766
13/05/2022 163.50p 170.00p 163.50p 169.50p 234741
12/05/2022 160.00p 165.00p 155.50p 160.00p 393636
11/05/2022 167.50p 170.00p 161.00p 163.00p 93638
10/05/2022 163.00p 173.00p 163.00p 166.00p 153051
09/05/2022 171.00p 174.00p 161.30p 163.00p 159537
06/05/2022 164.50p 175.00p 164.50p 169.00p 460343
05/05/2022 155.75p 159.00p 150.00p 151.00p 354769
04/05/2022 152.50p 157.00p 151.00p 155.25p 75171
03/05/2022 149.00p 153.60p 147.00p 152.50p 308865
02/05/2022 152.00p 153.50p 149.00p 149.00p 55073
29/04/2022 152.00p 153.50p 149.00p 149.00p 55073
28/04/2022 154.50p 154.50p 150.00p 150.00p 107030
27/04/2022 155.50p 157.00p 153.00p 155.50p 84209
26/04/2022 158.00p 158.00p 155.75p 157.00p 100563
25/04/2022 163.50p 165.00p 156.00p 157.00p 81659
22/04/2022 163.50p 165.00p 162.00p 163.50p 57010
21/04/2022 160.00p 165.00p 158.20p 165.00p 93700
20/04/2022 161.00p 161.80p 158.00p 160.00p 113139
19/04/2022 166.50p 167.00p 160.00p 162.00p 101079
18/04/2022 166.50p 167.16p 165.00p 167.00p 44145
15/04/2022 166.50p 167.16p 165.00p 167.00p 44145
14/04/2022 166.50p 167.16p 165.00p 167.00p 44145
13/04/2022 167.00p 168.80p 165.00p 166.50p 113046
12/04/2022 167.50p 169.00p 165.00p 167.00p 64528
11/04/2022 167.50p 169.00p 166.00p 167.50p 29727
08/04/2022 168.00p 169.00p 166.00p 167.50p 82989
07/04/2022 168.50p 170.00p 165.00p 169.00p 109998
06/04/2022 171.00p 172.00p 167.00p 168.00p 97579
05/04/2022 174.00p 175.00p 170.00p 172.00p 128112
04/04/2022 176.50p 177.00p 171.00p 175.00p 66125
01/04/2022 176.50p 180.00p 175.00p 176.50p 64442
31/03/2022 175.50p 180.00p 174.00p 178.00p 75325
30/03/2022 181.50p 182.00p 174.50p 177.00p 226185
29/03/2022 180.00p 184.00p 175.00p 180.00p 87664
28/03/2022 179.50p 183.60p 177.00p 182.00p 161799
25/03/2022 173.50p 177.00p 171.00p 175.00p 75226
24/03/2022 175.00p 177.00p 171.00p 173.50p 47767
23/03/2022 173.50p 177.00p 172.00p 175.00p 77082
22/03/2022 169.00p 175.00p 168.00p 174.00p 114995
21/03/2022 158.50p 170.00p 157.00p 170.00p 81223
18/03/2022 159.00p 161.00p 157.00p 158.50p 14905
17/03/2022 160.50p 162.00p 159.00p 160.50p 55605
16/03/2022 147.50p 161.90p 147.50p 160.00p 173380
15/03/2022 150.50p 150.50p 145.00p 146.00p 186866
14/03/2022 151.00p 153.00p 146.00p 148.00p 157438
11/03/2022 146.50p 152.00p 143.05p 150.00p 225840
10/03/2022 147.50p 150.00p 142.00p 145.00p 183799
09/03/2022 142.50p 147.25p 137.00p 145.00p 686181
08/03/2022 136.50p 142.00p 135.00p 137.50p 218420
07/03/2022 147.50p 150.00p 129.00p 137.50p 624406
04/03/2022 159.00p 159.00p 142.00p 145.00p 481265
03/03/2022 164.00p 165.00p 158.00p 158.00p 89640
02/03/2022 163.50p 165.00p 158.00p 164.00p 54261
01/03/2022 162.00p 165.00p 160.50p 163.00p 35618
28/02/2022 161.00p 168.50p 160.30p 163.00p 74936
25/02/2022 158.00p 165.00p 156.10p 164.00p 131733
24/02/2022 164.50p 166.00p 152.55p 157.50p 204429
23/02/2022 164.00p 166.00p 160.00p 165.00p 131184
22/02/2022 165.00p 166.00p 157.50p 162.00p 196141
21/02/2022 169.50p 170.00p 161.15p 165.00p 122989
18/02/2022 173.00p 174.00p 168.48p 169.50p 90923
17/02/2022 176.50p 177.00p 172.00p 173.50p 80255
16/02/2022 176.00p 178.00p 174.08p 177.00p 72446
15/02/2022 171.00p 178.00p 171.00p 174.00p 93444
14/02/2022 178.00p 180.00p 170.00p 170.00p 174172
11/02/2022 178.00p 180.00p 176.00p 177.50p 127373
10/02/2022 181.50p 183.00p 176.00p 182.50p 106766
09/02/2022 178.00p 183.20p 176.50p 182.00p 67748
08/02/2022 178.00p 180.00p 175.00p 178.50p 76025
07/02/2022 184.50p 186.00p 177.00p 177.50p 102587
04/02/2022 183.50p 187.00p 182.00p 184.50p 87434
03/02/2022 191.00p 192.16p 182.00p 185.00p 150426
02/02/2022 187.50p 193.00p 187.50p 193.00p 126146
01/02/2022 181.00p 188.00p 180.00p 187.50p 104651
31/01/2022 173.50p 181.50p 172.00p 181.00p 117190
28/01/2022 173.50p 175.00p 170.50p 173.50p 69374
27/01/2022 172.00p 174.50p 165.00p 174.00p 146513
26/01/2022 162.50p 175.60p 160.00p 175.00p 370896
25/01/2022 169.50p 172.00p 160.00p 160.00p 457951
24/01/2022 179.00p 179.95p 164.00p 166.00p 255347
21/01/2022 184.00p 184.00p 175.05p 179.00p 224461
20/01/2022 185.00p 187.50p 182.20p 183.50p 89863
19/01/2022 185.50p 188.00p 182.00p 183.00p 88284
18/01/2022 190.50p 193.00p 182.15p 186.00p 201621
17/01/2022 193.50p 195.00p 190.03p 193.00p 42075
14/01/2022 198.00p 202.00p 192.00p 193.50p 2642015
13/01/2022 202.00p 204.00p 196.00p 198.00p 144712
12/01/2022 202.00p 204.00p 200.00p 202.00p 52934
10/01/2022 209.50p 215.00p 206.00p 208.00p 310603
07/01/2022 202.00p 215.00p 200.00p 210.00p 618979
06/01/2022 198.00p 204.00p 196.00p 200.00p 161315
05/01/2022 195.00p 204.00p 194.00p 202.00p 108051
04/01/2022 190.50p 196.00p 187.35p 195.50p 159258
03/01/2022 190.50p 193.90p 189.40p 190.50p 15416
31/12/2021 190.50p 193.90p 189.40p 190.50p 15416
30/12/2021 191.50p 194.75p 190.00p 190.50p 33336
29/12/2021 190.00p 195.55p 187.00p 192.00p 73524
28/12/2021 188.00p 193.00p 186.00p 190.00p 36499
27/12/2021 188.00p 193.00p 186.00p 190.00p 36499
24/12/2021 188.00p 193.00p 186.00p 190.00p 36499
23/12/2021 184.00p 191.00p 183.00p 188.00p 60077
22/12/2021 182.50p 186.00p 180.90p 184.50p 73475
21/12/2021 181.00p 185.00p 180.00p 183.00p 210262
20/12/2021 191.00p 191.00p 177.10p 180.00p 249270
17/12/2021 197.00p 200.00p 190.00p 190.00p 190444
16/12/2021 197.00p 200.00p 194.15p 197.00p 46695
15/12/2021 197.50p 201.00p 194.00p 197.50p 90478
14/12/2021 195.00p 204.93p 195.00p 197.50p 261148
13/12/2021 195.50p 197.00p 193.00p 196.00p 287960
10/12/2021 197.00p 199.00p 194.00p 197.00p 54332
09/12/2021 192.50p 200.00p 191.00p 197.00p 51449
08/12/2021 193.00p 195.00p 191.00p 192.50p 265593
07/12/2021 198.00p 199.00p 186.00p 193.00p 636729
06/12/2021 212.50p 217.00p 191.50p 195.00p 369651
03/12/2021 206.50p 217.00p 204.00p 214.00p 230179
02/12/2021 207.50p 210.00p 203.00p 203.00p 304387
01/12/2021 206.00p 208.00p 205.00p 207.50p 32157
30/11/2021 204.00p 207.00p 203.00p 207.00p 165503
29/11/2021 189.50p 204.45p 188.00p 202.50p 121917
26/11/2021 187.00p 195.00p 183.00p 191.00p 216450
25/11/2021 192.00p 196.00p 189.40p 192.00p 173216
24/11/2021 199.00p 202.00p 189.40p 192.00p 249381
23/11/2021 206.00p 208.00p 195.00p 199.00p 158158
22/11/2021 211.00p 215.00p 204.00p 206.00p 208344
19/11/2021 210.00p 215.00p 206.00p 214.00p 102609
18/11/2021 202.00p 211.50p 200.00p 205.00p 178219
17/11/2021 201.00p 203.90p 196.00p 202.00p 236191
16/11/2021 205.50p 208.00p 198.57p 201.00p 130758
15/11/2021 209.50p 211.66p 203.00p 206.00p 657959
12/11/2021 209.50p 214.00p 206.00p 211.00p 67789
11/11/2021 207.50p 213.00p 206.00p 212.00p 85788
10/11/2021 207.50p 212.00p 206.00p 206.00p 72630
09/11/2021 213.00p 216.00p 206.00p 206.00p 207131
08/11/2021 213.50p 217.00p 210.00p 217.00p 229695
05/11/2021 206.50p 218.00p 205.00p 215.00p 441558

*Close Price adjusted for both dividends and splits