SIG (SHI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SIG

Date Open High Low Close* Volume
16/05/2019 138.65p 138.65p 134.51p 135.48p 457305
15/05/2019 140.10p 140.10p 134.99p 135.48p 1004880
14/05/2019 138.75p 138.75p 135.67p 136.92p 352066
13/05/2019 137.11p 137.35p 135.09p 135.09p 302676
10/05/2019 139.52p 139.90p 136.44p 138.17p 1723136
09/05/2019 139.13p 139.13p 135.86p 136.92p 447691
08/05/2019 137.69p 140.10p 135.48p 138.85p 1018732
07/05/2019 145.97p 145.97p 137.40p 138.27p 707550
03/05/2019 147.03p 147.03p 141.64p 142.99p 1530979
02/05/2019 148.19p 148.19p 143.66p 144.14p 3115745
01/05/2019 147.80p 148.28p 146.45p 147.32p 267089
30/04/2019 146.16p 146.84p 143.66p 145.78p 298732
29/04/2019 147.80p 147.80p 144.14p 145.49p 331458
26/04/2019 142.70p 146.07p 141.64p 145.49p 656926
25/04/2019 144.24p 144.62p 142.12p 142.12p 306216
24/04/2019 144.14p 144.91p 142.41p 143.76p 705112
23/04/2019 141.35p 143.85p 141.35p 143.85p 445445
18/04/2019 138.36p 144.14p 138.36p 143.08p 728701
17/04/2019 141.35p 141.35p 137.98p 140.10p 1061925
16/04/2019 140.58p 140.58p 138.75p 139.42p 642444
15/04/2019 140.29p 140.29p 138.22p 138.85p 736317
12/04/2019 139.71p 139.71p 137.79p 138.27p 524744
11/04/2019 138.65p 139.52p 137.30p 138.56p 1009699
10/04/2019 138.85p 138.85p 136.25p 137.40p 530681
09/04/2019 137.69p 139.90p 137.40p 137.79p 489716
08/04/2019 139.33p 140.39p 138.08p 139.62p 888486
05/04/2019 141.35p 141.35p 139.04p 139.62p 487410
04/04/2019 138.75p 141.73p 138.75p 139.33p 734862
03/04/2019 139.52p 142.50p 137.27p 140.58p 978462
02/04/2019 136.25p 138.94p 134.71p 138.94p 728272
01/04/2019 136.44p 137.50p 135.57p 136.25p 774643
29/03/2019 137.40p 137.69p 134.22p 136.73p 719044
28/03/2019 134.51p 137.30p 134.51p 135.76p 598070
27/03/2019 137.79p 137.79p 135.48p 136.15p 371267
26/03/2019 136.05p 137.59p 135.28p 135.67p 408117
25/03/2019 137.79p 137.79p 134.79p 136.25p 678744
22/03/2019 141.06p 142.12p 135.57p 137.02p 1163121
21/03/2019 140.10p 141.35p 139.23p 139.23p 871377
20/03/2019 142.70p 142.99p 139.81p 139.81p 889924
19/03/2019 145.87p 146.36p 142.79p 143.18p 1231326
18/03/2019 143.95p 145.68p 142.41p 144.24p 1460388
15/03/2019 142.41p 146.93p 140.80p 143.95p 3011820
14/03/2019 136.73p 142.50p 134.22p 141.73p 1945193
13/03/2019 128.06p 137.79p 127.39p 135.96p 2446856
12/03/2019 128.06p 128.06p 126.04p 127.19p 2644310
11/03/2019 127.10p 128.06p 120.94p 127.39p 3105411
08/03/2019 120.45p 130.66p 119.88p 127.58p 7182008
07/03/2019 119.30p 119.97p 117.66p 117.66p 1068027
06/03/2019 117.85p 120.74p 117.85p 119.30p 441775
05/03/2019 120.84p 120.84p 117.76p 119.59p 1184692
04/03/2019 122.19p 122.19p 117.85p 118.72p 887953
01/03/2019 122.57p 122.96p 120.17p 121.32p 785166
28/02/2019 120.36p 121.42p 120.26p 120.55p 691001
27/02/2019 115.16p 121.42p 115.16p 121.32p 558659
26/02/2019 113.23p 117.18p 113.23p 116.99p 2340648
25/02/2019 114.58p 115.16p 113.33p 115.06p 702596
22/02/2019 117.85p 117.85p 114.68p 114.68p 576818
21/02/2019 116.22p 116.60p 115.16p 116.03p 1186875
20/02/2019 115.06p 116.51p 114.72p 116.22p 594306
19/02/2019 117.47p 117.47p 115.06p 115.54p 679869
18/02/2019 116.89p 116.89p 114.77p 115.83p 929092
15/02/2019 116.03p 116.12p 114.39p 115.35p 503875
14/02/2019 117.47p 118.34p 114.39p 114.58p 878618
13/02/2019 114.48p 117.95p 114.48p 117.95p 870855
12/02/2019 115.83p 118.24p 114.68p 115.45p 671580
11/02/2019 117.95p 117.95p 114.87p 116.60p 524364
08/02/2019 116.70p 116.80p 114.68p 115.93p 653391
07/02/2019 117.08p 117.47p 114.77p 116.51p 725826
06/02/2019 116.22p 118.24p 116.22p 117.47p 2817522
05/02/2019 116.03p 117.66p 115.45p 117.47p 1253416
04/02/2019 113.81p 115.93p 113.81p 115.74p 706700
01/02/2019 113.52p 115.35p 112.37p 114.68p 662058
31/01/2019 112.66p 116.89p 112.66p 114.68p 625679
30/01/2019 112.66p 115.74p 112.66p 114.48p 331600
29/01/2019 113.33p 115.93p 113.14p 114.00p 362481
28/01/2019 115.54p 116.41p 113.04p 114.39p 685638
25/01/2019 116.12p 116.99p 113.33p 115.64p 627979
24/01/2019 114.68p 116.44p 109.86p 116.03p 2781277
23/01/2019 113.62p 116.70p 113.62p 116.12p 776656
22/01/2019 117.47p 118.53p 114.10p 114.87p 689444
21/01/2019 115.74p 118.72p 115.74p 116.89p 340497
18/01/2019 116.89p 119.59p 116.85p 118.34p 761458
17/01/2019 114.68p 117.18p 112.94p 116.41p 1001443
16/01/2019 112.66p 115.26p 112.66p 113.91p 3333771
15/01/2019 113.14p 114.77p 112.46p 113.33p 1374646
14/01/2019 110.92p 114.58p 110.92p 113.14p 611308
11/01/2019 110.73p 113.04p 109.67p 113.04p 1199784
10/01/2019 106.78p 110.44p 106.59p 110.44p 1247609
09/01/2019 106.40p 106.97p 103.80p 106.88p 1202888
08/01/2019 104.09p 108.80p 101.77p 106.40p 2507880
07/01/2019 108.13p 112.27p 108.13p 112.27p 624977
04/01/2019 106.59p 110.83p 105.75p 110.83p 581463
03/01/2019 107.17p 108.80p 106.11p 108.80p 1026570
02/01/2019 107.74p 107.74p 104.66p 107.07p 358064
31/12/2018 104.37p 106.40p 102.45p 105.72p 189314
28/12/2018 102.45p 104.57p 101.49p 104.57p 502250
27/12/2018 104.95p 105.53p 99.95p 100.04p 693407
24/12/2018 104.57p 104.95p 102.83p 103.60p 126173
21/12/2018 106.88p 108.42p 103.99p 105.24p 1428676
20/12/2018 108.13p 109.77p 106.69p 108.13p 1236798
19/12/2018 106.01p 111.36p 106.01p 109.77p 790628
18/12/2018 106.01p 108.80p 105.94p 108.52p 758975
17/12/2018 109.00p 109.00p 106.49p 106.88p 956975
14/12/2018 107.07p 108.71p 106.88p 107.46p 529032
13/12/2018 108.52p 109.99p 107.46p 107.84p 645141
12/12/2018 102.45p 109.67p 100.86p 108.61p 1026096
11/12/2018 98.60p 102.06p 97.54p 100.04p 1484069
10/12/2018 103.41p 103.41p 98.40p 98.40p 919438
07/12/2018 101.58p 104.03p 101.49p 101.68p 548344
06/12/2018 104.18p 105.43p 101.77p 102.26p 878901
05/12/2018 101.58p 107.07p 100.33p 106.40p 681688
04/12/2018 103.12p 105.18p 102.16p 102.26p 591319
03/12/2018 102.74p 105.34p 102.74p 105.05p 687790
30/11/2018 107.74p 107.74p 102.93p 103.41p 626648
29/11/2018 109.29p 109.29p 105.34p 105.34p 797618
28/11/2018 110.73p 110.87p 107.94p 109.19p 648017
27/11/2018 110.73p 110.73p 107.36p 109.57p 857585
26/11/2018 109.57p 110.83p 107.55p 109.29p 653881
23/11/2018 108.13p 109.00p 107.17p 107.94p 621850
22/11/2018 104.76p 107.84p 103.80p 107.36p 1029572
21/11/2018 100.14p 104.95p 100.14p 104.66p 1711018
20/11/2018 102.26p 105.92p 100.72p 102.16p 1812909
19/11/2018 103.60p 106.59p 103.60p 104.18p 955466
16/11/2018 108.03p 109.77p 104.86p 105.15p 886323
15/11/2018 112.85p 112.85p 106.20p 107.17p 2488086
14/11/2018 109.67p 112.27p 109.29p 110.25p 1881095
13/11/2018 109.00p 110.92p 109.00p 110.25p 983821
12/11/2018 113.23p 113.52p 109.09p 109.57p 790044
09/11/2018 108.90p 112.27p 108.90p 111.79p 669916
08/11/2018 111.11p 112.37p 110.06p 111.50p 489495
07/11/2018 108.90p 111.21p 108.90p 109.86p 593433
06/11/2018 112.17p 112.17p 109.29p 109.29p 661030
05/11/2018 113.04p 113.04p 108.90p 109.67p 1330951
02/11/2018 113.14p 114.58p 112.37p 112.37p 3250690
01/11/2018 107.94p 113.52p 107.94p 112.66p 4271018
31/10/2018 106.49p 108.80p 106.49p 108.03p 2289464
30/10/2018 102.83p 107.07p 102.83p 106.30p 757882
29/10/2018 104.66p 106.59p 102.64p 104.37p 1167956
26/10/2018 108.52p 108.52p 103.32p 103.70p 1791278
25/10/2018 109.00p 110.73p 108.23p 108.80p 1124422
24/10/2018 110.54p 110.83p 109.48p 109.67p 993757
23/10/2018 108.80p 109.96p 108.32p 109.38p 1823410
22/10/2018 108.80p 110.15p 108.13p 110.06p 1998670
19/10/2018 107.55p 110.15p 106.30p 108.42p 2003446
18/10/2018 112.85p 112.85p 108.03p 108.32p 622676
17/10/2018 111.11p 113.71p 110.25p 110.25p 1210721
16/10/2018 111.69p 113.81p 110.63p 113.23p 1223364
15/10/2018 111.69p 112.27p 109.96p 110.83p 1727001
12/10/2018 112.27p 112.94p 111.69p 112.66p 1638752
11/10/2018 111.60p 112.27p 110.06p 111.40p 2234367
10/10/2018 112.27p 113.43p 111.79p 113.14p 1798816
09/10/2018 112.56p 115.64p 112.37p 112.75p 1346092
08/10/2018 116.80p 116.80p 112.66p 113.04p 894043
05/10/2018 117.76p 117.85p 115.26p 115.26p 1025867
04/10/2018 119.49p 120.72p 117.85p 117.85p 935644
03/10/2018 119.88p 122.09p 119.88p 121.03p 1078148
02/10/2018 124.69p 124.69p 121.03p 121.03p 708407
01/10/2018 122.57p 124.40p 122.19p 123.73p 1596156
28/09/2018 123.15p 123.92p 120.94p 122.09p 4488989
27/09/2018 126.62p 126.62p 122.19p 124.21p 1369766
26/09/2018 125.65p 126.52p 124.69p 126.14p 1515194
25/09/2018 119.78p 125.94p 119.68p 125.65p 2416773
24/09/2018 116.70p 120.94p 116.70p 119.40p 3203274
21/09/2018 115.74p 120.17p 111.11p 117.85p 6336288
20/09/2018 117.85p 118.05p 116.12p 116.60p 1693124
19/09/2018 120.94p 120.94p 116.49p 117.66p 2109733
18/09/2018 121.03p 121.71p 119.93p 120.74p 924227
17/09/2018 121.22p 122.48p 120.55p 121.03p 976229
14/09/2018 123.05p 123.05p 121.61p 121.90p 508350
13/09/2018 123.73p 123.73p 121.32p 122.48p 811391
12/09/2018 123.92p 123.92p 121.61p 122.96p 860280
11/09/2018 123.34p 123.73p 122.00p 123.25p 1180989
10/09/2018 121.42p 123.34p 120.26p 123.34p 770811
07/09/2018 120.94p 122.67p 119.97p 120.84p 1314839
06/09/2018 120.07p 122.19p 120.07p 121.13p 1250936
05/09/2018 124.69p 124.69p 121.32p 121.51p 509223
04/09/2018 125.94p 126.33p 122.00p 122.86p 915018
03/09/2018 126.71p 126.71p 123.54p 124.02p 774890
31/08/2018 125.46p 126.71p 124.02p 125.17p 1406062
30/08/2018 125.27p 127.29p 123.82p 126.04p 896450
29/08/2018 125.56p 126.62p 123.15p 126.62p 951534
28/08/2018 122.86p 125.56p 122.48p 124.98p 884319
24/08/2018 122.86p 123.25p 120.36p 122.67p 947606
23/08/2018 124.21p 125.75p 119.78p 121.90p 2268739
22/08/2018 122.57p 127.00p 121.90p 126.23p 1694927
21/08/2018 117.47p 122.28p 117.28p 122.28p 1359211
20/08/2018 116.12p 118.05p 116.12p 117.57p 746514
17/08/2018 115.54p 116.41p 114.25p 115.83p 878936
16/08/2018 115.54p 117.08p 114.39p 116.31p 787190
15/08/2018 119.68p 119.68p 114.97p 115.54p 942726
14/08/2018 119.11p 119.97p 117.18p 118.05p 885490
13/08/2018 119.49p 119.49p 116.31p 116.31p 712282
10/08/2018 116.70p 117.66p 115.64p 116.99p 1294903
09/08/2018 116.80p 119.01p 115.74p 118.24p 977371
08/08/2018 116.51p 116.70p 115.35p 116.51p 970013
07/08/2018 116.22p 117.28p 114.96p 115.93p 975398
06/08/2018 115.54p 116.31p 114.39p 115.35p 1370413
03/08/2018 115.54p 116.89p 114.77p 115.54p 966118
02/08/2018 114.48p 115.64p 114.10p 115.26p 1171155
01/08/2018 115.54p 116.51p 113.71p 115.26p 2101954

*Close Price adjusted for both dividends and splits