SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/02/2017 100.43p 101.49p 100.04p 101.10p 4872160
03/02/2017 100.33p 100.52p 98.89p 100.33p 823141
02/02/2017 100.33p 100.33p 98.40p 99.66p 1480833
01/02/2017 99.27p 99.95p 97.54p 99.56p 2739631
31/01/2017 100.04p 100.33p 97.54p 98.98p 1950832
30/01/2017 100.52p 101.39p 98.79p 98.98p 1669437
27/01/2017 103.99p 103.99p 101.05p 101.58p 1336339
26/01/2017 103.60p 106.01p 102.16p 102.35p 9539237
25/01/2017 102.45p 104.95p 102.45p 104.47p 1623166
24/01/2017 99.66p 102.93p 99.66p 102.74p 1177298
23/01/2017 101.68p 103.22p 100.68p 102.06p 1043484
20/01/2017 102.06p 102.06p 100.52p 101.20p 2950116
19/01/2017 101.20p 102.26p 100.43p 100.81p 2773719
18/01/2017 99.66p 102.26p 98.69p 101.39p 4175067
17/01/2017 99.37p 102.64p 99.37p 100.52p 3670790
16/01/2017 105.53p 105.53p 99.95p 100.62p 3220625
13/01/2017 95.61p 107.26p 95.61p 104.86p 7594911
12/01/2017 94.55p 94.65p 88.78p 90.32p 6124172
11/01/2017 97.92p 97.92p 95.76p 95.85p 1555543
10/01/2017 96.00p 97.06p 94.26p 96.77p 3381026
09/01/2017 98.98p 98.98p 96.05p 96.77p 2006044
06/01/2017 98.79p 98.89p 96.86p 96.96p 4079027
05/01/2017 98.12p 99.37p 96.77p 98.21p 1813185
04/01/2017 99.95p 99.95p 96.05p 97.44p 1683951
03/01/2017 100.33p 100.81p 97.54p 98.21p 1513894
30/12/2016 98.98p 99.85p 98.55p 99.37p 257358
29/12/2016 98.02p 98.98p 97.63p 98.79p 436645
28/12/2016 96.58p 98.79p 96.58p 98.21p 786209
23/12/2016 97.54p 98.21p 97.06p 98.21p 299347
22/12/2016 95.61p 97.63p 95.23p 97.06p 873618
21/12/2016 96.09p 97.25p 94.55p 95.32p 1063970
20/12/2016 97.92p 97.92p 95.71p 96.58p 2308198
19/12/2016 96.58p 97.15p 96.38p 97.15p 753176
16/12/2016 95.42p 97.35p 94.89p 97.35p 2307848
15/12/2016 92.34p 95.23p 92.24p 95.23p 1904942
14/12/2016 92.82p 93.10p 91.47p 92.44p 1316791
13/12/2016 92.63p 93.69p 91.81p 93.01p 1392667
12/12/2016 91.33p 93.30p 91.33p 92.39p 1562585
09/12/2016 93.16p 94.65p 89.88p 90.85p 2324244
08/12/2016 92.10p 93.49p 90.62p 93.40p 1446785
07/12/2016 88.15p 92.15p 88.01p 92.10p 2743562
06/12/2016 86.56p 89.40p 86.18p 89.07p 2271097
05/12/2016 85.70p 87.91p 85.70p 86.27p 3060390
02/12/2016 87.62p 87.62p 85.84p 86.03p 1669337
01/12/2016 86.18p 88.10p 86.03p 87.33p 3409479
30/11/2016 87.19p 88.25p 85.87p 85.89p 5872889
29/11/2016 88.05p 89.35p 87.70p 87.86p 798688
28/11/2016 89.88p 90.41p 87.62p 88.05p 1015581
25/11/2016 89.79p 89.79p 88.19p 89.26p 2136933
24/11/2016 89.07p 89.61p 88.54p 88.73p 1066640
23/11/2016 89.98p 90.27p 88.54p 89.31p 1625969
22/11/2016 87.62p 90.65p 87.56p 90.51p 4405671
21/11/2016 87.62p 88.25p 86.42p 87.72p 2199668
18/11/2016 84.68p 87.57p 84.68p 86.80p 2545551
17/11/2016 84.44p 86.84p 83.87p 86.51p 2448398
16/11/2016 87.77p 88.15p 83.38p 83.96p 3459338
15/11/2016 85.89p 87.43p 85.36p 85.84p 2025016
14/11/2016 86.42p 88.29p 85.36p 86.47p 5147726
11/11/2016 86.13p 93.40p 84.92p 87.14p 25996032
10/11/2016 109.67p 114.39p 109.00p 111.50p 2327007
09/11/2016 105.72p 109.77p 102.35p 108.61p 1926310
08/11/2016 106.20p 108.23p 105.82p 106.01p 2020376
07/11/2016 108.32p 108.54p 107.36p 107.84p 2105870
04/11/2016 110.15p 111.07p 106.88p 107.07p 2030766
03/11/2016 108.61p 112.08p 107.84p 109.00p 1628382
02/11/2016 107.84p 109.00p 107.55p 108.13p 1076958
01/11/2016 106.78p 108.52p 106.30p 108.42p 1575505
31/10/2016 106.49p 106.97p 105.24p 106.40p 2007561
28/10/2016 104.37p 107.84p 104.28p 107.46p 1086493
27/10/2016 103.99p 105.43p 103.97p 105.43p 3684688
26/10/2016 108.23p 108.23p 103.80p 106.01p 3511515
25/10/2016 108.80p 108.90p 106.30p 106.59p 3599383
24/10/2016 108.90p 109.77p 107.36p 108.03p 6495877
21/10/2016 108.80p 108.80p 108.03p 108.32p 666951
20/10/2016 107.74p 108.90p 107.74p 108.52p 1582945
19/10/2016 111.69p 111.89p 106.69p 108.42p 4882571
18/10/2016 110.63p 113.14p 110.63p 112.56p 1268180
17/10/2016 108.52p 110.44p 108.32p 109.09p 1290485
14/10/2016 107.17p 109.67p 107.07p 108.42p 583457
13/10/2016 106.69p 109.00p 105.24p 107.26p 969949
12/10/2016 109.19p 110.06p 107.26p 108.32p 837438
11/10/2016 106.01p 109.29p 105.53p 108.90p 1066161
10/10/2016 107.84p 109.00p 105.72p 107.17p 1155149
07/10/2016 110.73p 111.69p 106.88p 108.52p 2194430
06/10/2016 114.48p 114.87p 110.54p 110.92p 1679348
05/10/2016 115.74p 116.60p 113.14p 113.62p 3541314
04/10/2016 115.26p 119.73p 114.87p 116.80p 4255656
03/10/2016 111.98p 114.97p 111.40p 114.20p 1212776
30/09/2016 111.69p 112.17p 110.06p 111.98p 2452499
29/09/2016 112.85p 115.54p 112.27p 112.46p 1068826
28/09/2016 114.00p 115.26p 113.33p 114.39p 1279154
27/09/2016 114.39p 114.39p 109.16p 114.10p 1166119
26/09/2016 114.77p 115.29p 111.50p 113.14p 1622982
23/09/2016 115.16p 116.28p 112.65p 115.64p 837542
22/09/2016 115.93p 116.31p 114.20p 115.54p 1639517
21/09/2016 116.89p 116.99p 114.29p 115.83p 820901
20/09/2016 116.12p 116.70p 114.39p 115.93p 2743888
19/09/2016 117.95p 118.05p 116.03p 116.41p 1204893
16/09/2016 115.45p 118.63p 115.23p 117.57p 1604095
15/09/2016 117.57p 117.57p 115.83p 116.51p 3324228
14/09/2016 117.37p 117.45p 116.12p 116.89p 680617
13/09/2016 116.70p 117.08p 115.06p 116.51p 1148146
12/09/2016 117.66p 117.66p 114.00p 116.99p 1320074
09/09/2016 122.00p 123.05p 116.12p 117.18p 1740544
08/09/2016 121.61p 122.57p 118.63p 122.19p 842170
07/09/2016 117.66p 122.67p 116.89p 121.80p 1189256
06/09/2016 119.49p 120.45p 117.95p 118.63p 739644
05/09/2016 122.09p 122.48p 118.91p 119.49p 883522
02/09/2016 122.77p 122.77p 116.60p 121.13p 1828752
01/09/2016 121.22p 123.73p 120.33p 122.38p 1380967
31/08/2016 121.32p 122.86p 120.17p 120.45p 1273842
30/08/2016 121.80p 123.54p 120.36p 121.42p 2092629
26/08/2016 114.58p 123.25p 114.48p 121.80p 6506623
25/08/2016 114.39p 114.58p 111.21p 114.58p 2575336
24/08/2016 112.08p 114.48p 111.21p 114.48p 1224598
23/08/2016 111.60p 114.10p 110.25p 112.17p 1870764
22/08/2016 107.55p 111.24p 107.36p 109.86p 1927724
19/08/2016 108.80p 109.19p 107.17p 108.80p 614927
18/08/2016 107.36p 108.71p 106.88p 108.61p 956436
17/08/2016 107.46p 108.13p 106.49p 107.17p 2570574
16/08/2016 106.30p 107.99p 104.76p 106.69p 1862232
15/08/2016 106.49p 107.51p 105.05p 106.40p 808452
12/08/2016 102.74p 107.36p 102.74p 106.78p 3123470
11/08/2016 100.14p 103.22p 99.37p 103.12p 2993920
10/08/2016 97.25p 101.00p 96.24p 101.00p 5177950
09/08/2016 103.03p 108.23p 96.67p 96.86p 5463512
08/08/2016 102.64p 104.86p 102.64p 103.12p 1389073
05/08/2016 98.79p 102.06p 97.92p 101.97p 3136594
04/08/2016 98.60p 100.33p 97.25p 98.89p 972717
03/08/2016 98.31p 98.69p 96.67p 96.86p 1439605
02/08/2016 99.18p 100.14p 96.29p 98.40p 1442921
01/08/2016 103.51p 103.51p 98.02p 99.18p 1789222
29/07/2016 102.06p 103.22p 101.49p 101.58p 1967538
28/07/2016 101.00p 102.74p 99.96p 102.06p 1528435
27/07/2016 97.44p 100.62p 96.86p 100.14p 2313381
26/07/2016 96.77p 97.92p 95.61p 96.09p 1595033
25/07/2016 96.77p 97.92p 94.89p 97.54p 1835043
22/07/2016 101.20p 101.20p 96.86p 97.63p 1369413
21/07/2016 100.43p 101.97p 99.25p 100.52p 1726695
20/07/2016 103.51p 104.09p 100.62p 100.62p 3792314
19/07/2016 104.95p 105.53p 101.49p 103.51p 1535612
18/07/2016 103.60p 107.36p 102.64p 106.11p 1887807
15/07/2016 104.57p 106.30p 102.04p 104.47p 1737079
14/07/2016 110.15p 110.15p 103.99p 105.92p 1277080
13/07/2016 109.77p 110.54p 107.65p 107.65p 1147856
12/07/2016 106.88p 109.67p 106.01p 109.57p 1832335
11/07/2016 105.72p 109.48p 104.76p 107.74p 1732081
08/07/2016 101.39p 105.63p 100.52p 103.99p 1831316
07/07/2016 97.92p 104.06p 97.92p 102.06p 1462298
06/07/2016 96.38p 98.50p 94.65p 98.31p 4256242
05/07/2016 103.70p 106.01p 96.29p 97.73p 4591518
04/07/2016 109.29p 109.29p 102.06p 103.70p 2329144
01/07/2016 108.03p 111.60p 100.55p 110.06p 5056574
30/06/2016 107.46p 109.71p 106.11p 108.32p 4540162
29/06/2016 106.01p 107.65p 104.47p 106.49p 1833542
28/06/2016 103.12p 106.49p 99.37p 104.09p 5005449
27/06/2016 118.63p 118.63p 99.95p 101.39p 2349026
24/06/2016 117.47p 125.27p 113.57p 116.12p 4727994
23/06/2016 139.13p 139.13p 135.76p 137.98p 1242712
22/06/2016 133.26p 136.73p 132.30p 136.53p 927800
21/06/2016 132.88p 133.45p 130.85p 133.07p 1134429
20/06/2016 123.63p 132.78p 123.63p 132.20p 1046406
17/06/2016 122.86p 134.61p 120.29p 126.81p 1949848
16/06/2016 123.25p 123.82p 120.84p 122.09p 2528194
15/06/2016 120.36p 125.56p 120.36p 124.50p 1080114
14/06/2016 123.82p 124.31p 121.32p 122.96p 769969
13/06/2016 125.27p 127.39p 124.11p 124.21p 898898
10/06/2016 125.27p 128.74p 125.27p 128.74p 1967276
09/06/2016 126.23p 128.93p 125.75p 128.64p 696270
08/06/2016 129.12p 129.51p 126.81p 127.29p 475750
07/06/2016 128.25p 130.66p 128.25p 128.83p 875931
06/06/2016 130.08p 130.08p 126.81p 129.02p 719595
03/06/2016 128.64p 129.41p 127.39p 128.64p 5819018
02/06/2016 125.65p 128.93p 125.65p 128.25p 389433
01/06/2016 128.45p 128.45p 125.94p 126.91p 1005028
31/05/2016 129.31p 129.99p 128.64p 129.22p 843562
27/05/2016 128.45p 130.28p 128.16p 129.70p 927255
26/05/2016 130.56p 131.05p 128.16p 128.35p 5888284
25/05/2016 127.58p 130.08p 127.39p 129.51p 1106182
24/05/2016 124.79p 127.10p 124.79p 126.81p 1196098
23/05/2016 123.25p 126.33p 123.05p 125.37p 779254
20/05/2016 122.28p 123.82p 121.61p 123.82p 1066838
19/05/2016 121.80p 122.19p 120.26p 121.42p 1413390
18/05/2016 120.17p 124.02p 120.17p 122.57p 1515650
17/05/2016 119.30p 121.32p 119.30p 121.03p 859545
16/05/2016 122.38p 122.38p 118.91p 119.20p 965772
13/05/2016 120.94p 120.94p 119.11p 119.49p 1545270
12/05/2016 121.90p 123.63p 119.97p 120.74p 6827462
11/05/2016 122.77p 123.25p 119.78p 120.17p 4909966
10/05/2016 120.36p 123.34p 120.36p 122.57p 1378105
09/05/2016 120.36p 124.02p 120.36p 120.45p 754537
06/05/2016 124.02p 124.11p 121.90p 122.77p 1864486
05/05/2016 125.27p 125.48p 120.84p 123.25p 2041590
04/05/2016 127.29p 127.68p 124.02p 124.02p 1537160
03/05/2016 129.31p 132.30p 126.33p 127.29p 810185
29/04/2016 131.24p 131.24p 129.60p 130.47p 1182728
28/04/2016 129.22p 133.45p 129.02p 132.20p 1156603
27/04/2016 130.85p 132.68p 130.76p 131.05p 856440
26/04/2016 132.49p 133.93p 131.43p 132.49p 724545
25/04/2016 132.78p 133.60p 130.76p 131.43p 920788

*Close Price adjusted for both dividends and splits