SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/11/2021 196.00p 206.90p 192.00p 206.00p 554557
03/11/2021 189.00p 192.00p 187.50p 189.50p 459317
02/11/2021 188.00p 192.00p 185.00p 192.00p 252524
01/11/2021 185.00p 191.00p 182.00p 190.00p 121190
29/10/2021 183.50p 189.00p 180.00p 189.00p 86935
28/10/2021 181.00p 187.00p 178.00p 183.50p 100788
27/10/2021 174.00p 183.00p 173.00p 183.00p 141934
26/10/2021 173.00p 177.00p 171.00p 174.00p 71898
25/10/2021 173.00p 177.00p 173.00p 174.00p 80331
22/10/2021 169.00p 175.00p 168.35p 174.00p 290081
21/10/2021 170.00p 171.00p 168.00p 169.00p 97913
20/10/2021 173.00p 174.00p 168.00p 170.50p 411175
19/10/2021 183.00p 186.00p 172.00p 174.00p 631336
18/10/2021 184.00p 186.00p 176.00p 183.00p 123546
15/10/2021 187.00p 188.00p 182.00p 186.00p 116367
14/10/2021 184.00p 188.00p 182.00p 188.00p 629461
13/10/2021 177.50p 185.50p 175.50p 183.00p 164066
12/10/2021 176.50p 180.00p 173.80p 177.50p 76008
11/10/2021 174.50p 180.00p 172.00p 178.00p 220196
08/10/2021 176.00p 180.00p 172.00p 174.00p 156594
07/10/2021 175.00p 180.00p 172.05p 176.00p 140119
06/10/2021 176.50p 178.00p 172.00p 175.00p 212292
05/10/2021 178.00p 181.00p 173.60p 178.50p 80686
04/10/2021 177.00p 181.00p 174.50p 178.50p 279781
01/10/2021 184.50p 188.00p 172.00p 176.50p 419781
30/09/2021 184.00p 189.75p 183.00p 184.50p 102392
29/09/2021 185.50p 187.00p 181.00p 183.00p 153997
28/09/2021 200.00p 200.00p 181.00p 183.50p 333207
27/09/2021 206.50p 209.00p 199.00p 199.00p 245232
24/09/2021 207.50p 209.00p 206.00p 207.50p 224520
23/09/2021 200.00p 209.70p 200.00p 207.50p 180115
22/09/2021 203.50p 205.00p 195.22p 200.00p 1009259
21/09/2021 202.00p 205.00p 200.00p 204.00p 476011
20/09/2021 203.50p 206.00p 198.00p 202.00p 730144
17/09/2021 204.50p 205.80p 202.00p 204.00p 90737
16/09/2021 206.00p 208.00p 202.00p 204.50p 210342
15/09/2021 201.00p 208.00p 200.00p 205.00p 187557
14/09/2021 201.00p 203.00p 199.00p 203.00p 1075285
13/09/2021 199.50p 204.00p 197.00p 200.00p 334494
10/09/2021 197.50p 200.00p 196.00p 200.00p 84868
09/09/2021 191.00p 199.00p 190.50p 199.00p 406409
08/09/2021 191.00p 192.00p 190.00p 191.00p 513541
07/09/2021 190.50p 191.90p 189.00p 191.00p 193190
06/09/2021 188.00p 190.00p 187.00p 190.00p 135107
03/09/2021 188.00p 190.00p 187.20p 188.00p 724457
02/09/2021 188.50p 190.00p 185.00p 189.00p 267020
01/09/2021 189.00p 191.00p 185.00p 189.00p 131352
31/08/2021 186.50p 194.50p 185.00p 189.00p 209436
27/08/2021 182.50p 192.00p 180.00p 190.00p 295595
26/08/2021 177.00p 185.00p 177.00p 182.50p 238954
25/08/2021 167.00p 178.80p 167.00p 177.00p 714566
24/08/2021 164.00p 169.00p 142.83p 169.00p 1853484
23/08/2021 172.50p 175.00p 163.10p 164.00p 571439
20/08/2021 168.50p 175.00p 167.00p 172.50p 157490
19/08/2021 173.00p 176.00p 166.05p 169.00p 444298
18/08/2021 178.00p 180.00p 170.30p 176.00p 163753
17/08/2021 183.50p 186.25p 176.00p 179.00p 191269
16/08/2021 188.00p 193.00p 180.00p 186.00p 207796
13/08/2021 189.00p 192.00p 185.00p 192.00p 125140
12/08/2021 191.50p 193.00p 186.00p 191.00p 74099
11/08/2021 192.50p 195.50p 187.89p 189.00p 88363
10/08/2021 189.00p 194.00p 188.20p 192.50p 75989
09/08/2021 186.50p 195.00p 185.00p 190.00p 158478
06/08/2021 195.50p 198.00p 185.50p 186.00p 110751
05/08/2021 195.50p 198.00p 193.00p 195.50p 41816
04/08/2021 200.50p 203.00p 193.00p 195.00p 184120
03/08/2021 200.50p 203.00p 198.01p 203.00p 56526
02/08/2021 199.50p 204.00p 196.00p 203.00p 95971
30/07/2021 199.50p 203.00p 196.00p 200.00p 97192
29/07/2021 193.50p 203.00p 193.00p 200.00p 163917
28/07/2021 190.50p 196.50p 190.50p 193.50p 54347
27/07/2021 192.50p 195.00p 188.00p 195.00p 64664
26/07/2021 187.50p 195.00p 186.00p 192.50p 410355
23/07/2021 188.00p 190.00p 186.00p 187.50p 123541
22/07/2021 189.00p 192.00p 186.00p 188.00p 915713
21/07/2021 181.50p 190.00p 181.00p 190.00p 475875
20/07/2021 176.50p 185.00p 170.50p 183.00p 715093
19/07/2021 179.50p 180.00p 166.00p 173.50p 511291
16/07/2021 179.00p 183.00p 175.00p 179.50p 553075
15/07/2021 182.50p 184.00p 176.00p 179.00p 273708
14/07/2021 184.50p 187.00p 181.10p 183.00p 189170
13/07/2021 194.00p 195.00p 182.10p 185.00p 564605
12/07/2021 191.50p 195.00p 186.00p 194.00p 187898
09/07/2021 195.00p 196.00p 188.00p 190.00p 102661
08/07/2021 195.50p 203.00p 193.00p 193.00p 59894
07/07/2021 196.50p 198.00p 194.00p 195.00p 85369
06/07/2021 202.00p 204.00p 195.00p 196.50p 106644
05/07/2021 196.00p 205.00p 196.00p 201.00p 174710
02/07/2021 199.00p 200.00p 191.11p 196.00p 349179
01/07/2021 206.50p 206.50p 197.61p 199.00p 119595
30/06/2021 213.00p 214.00p 205.00p 205.00p 55745
29/06/2021 213.00p 218.00p 211.00p 214.00p 1086754
28/06/2021 207.50p 215.00p 207.50p 213.00p 99099
25/06/2021 205.50p 210.00p 205.40p 208.00p 62345
24/06/2021 203.50p 206.00p 202.00p 204.00p 30344
23/06/2021 201.50p 205.00p 200.00p 203.50p 51243
22/06/2021 199.00p 202.90p 199.00p 201.50p 23760
21/06/2021 206.00p 208.00p 195.00p 199.00p 200086
18/06/2021 208.00p 210.00p 202.50p 206.00p 151002
17/06/2021 209.50p 211.00p 205.28p 208.00p 66445
16/06/2021 214.50p 215.10p 210.00p 211.00p 266001
15/06/2021 212.00p 220.00p 210.00p 215.00p 402980
14/06/2021 206.50p 214.00p 204.00p 214.00p 124160
11/06/2021 203.50p 207.85p 202.00p 204.00p 79897
10/06/2021 200.00p 206.13p 198.00p 204.00p 169044
09/06/2021 204.50p 206.00p 196.00p 198.00p 514743
08/06/2021 200.50p 210.00p 199.45p 205.00p 774573
07/06/2021 191.50p 202.00p 191.00p 202.00p 506396
04/06/2021 187.50p 191.90p 184.50p 190.00p 284257
03/06/2021 188.00p 192.00p 185.20p 187.50p 81168

*Close Price adjusted for both dividends and splits