SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2013 194.50p 197.77p 193.54p 196.62p 1874940
04/12/2013 198.45p 200.08p 194.98p 195.56p 1908314
03/12/2013 203.74p 203.79p 197.20p 198.74p 1401398
02/12/2013 207.02p 207.31p 202.88p 203.55p 1017280
29/11/2013 208.08p 208.36p 205.57p 206.92p 2671870
28/11/2013 207.50p 210.48p 205.86p 207.59p 9805920
27/11/2013 207.79p 208.36p 206.34p 206.63p 1909865
26/11/2013 208.17p 209.23p 205.57p 206.82p 1898417
25/11/2013 208.94p 210.68p 207.31p 207.79p 1660899
22/11/2013 204.13p 208.27p 202.01p 208.27p 2487550
21/11/2013 202.39p 205.38p 201.72p 202.01p 2704044
20/11/2013 205.19p 205.19p 202.68p 202.68p 741845
19/11/2013 206.44p 206.89p 204.61p 205.09p 726121
18/11/2013 205.09p 206.82p 204.13p 206.73p 1057918
15/11/2013 208.08p 211.20p 205.38p 205.38p 1579171
14/11/2013 201.62p 207.79p 198.16p 207.59p 4002440
13/11/2013 202.59p 203.05p 197.87p 198.16p 2301878
12/11/2013 203.26p 203.26p 200.37p 202.11p 8219318
11/11/2013 201.24p 203.26p 200.28p 202.97p 3941820
08/11/2013 198.16p 201.34p 197.39p 201.34p 3005398
07/11/2013 197.77p 199.79p 196.91p 198.93p 1581915
06/11/2013 195.94p 197.77p 195.08p 197.39p 10696705
05/11/2013 196.23p 198.64p 195.17p 195.46p 3247675
04/11/2013 196.52p 196.81p 195.17p 195.46p 1735892
01/11/2013 198.06p 198.35p 195.94p 195.94p 2485884
31/10/2013 191.23p 199.60p 189.78p 198.35p 3147501
30/10/2013 190.07p 190.36p 188.05p 190.36p 1176940
29/10/2013 186.12p 188.53p 186.03p 188.53p 1030981
28/10/2013 190.74p 190.74p 186.31p 186.60p 586360
25/10/2013 191.23p 191.65p 189.40p 190.36p 506801
24/10/2013 192.09p 193.24p 190.74p 191.03p 502680
23/10/2013 191.61p 192.09p 190.84p 191.61p 1077687
22/10/2013 193.63p 193.63p 190.33p 190.94p 949816
21/10/2013 191.80p 193.96p 191.61p 192.67p 1295305
18/10/2013 190.07p 192.09p 189.01p 191.90p 952857
17/10/2013 184.77p 189.49p 184.00p 189.49p 2215836
16/10/2013 182.75p 185.74p 182.46p 185.06p 1106961
15/10/2013 181.98p 184.20p 181.50p 182.94p 1403079
14/10/2013 179.57p 180.34p 178.71p 179.86p 574655
11/10/2013 175.43p 179.77p 175.15p 179.77p 1998189
10/10/2013 172.93p 177.26p 172.93p 176.69p 1059922
09/10/2013 172.16p 173.60p 172.16p 172.45p 1622261
08/10/2013 176.69p 177.07p 173.22p 173.32p 1328801
07/10/2013 177.17p 177.26p 175.24p 176.69p 659018
04/10/2013 178.32p 178.52p 177.17p 177.55p 751104
03/10/2013 180.06p 180.63p 178.13p 178.13p 418025
02/10/2013 179.77p 180.52p 178.52p 179.67p 690959
01/10/2013 179.09p 180.15p 177.17p 179.86p 2275514
30/09/2013 177.55p 178.90p 175.34p 178.90p 15490239
27/09/2013 180.06p 181.02p 178.13p 179.09p 805493
26/09/2013 180.83p 181.31p 180.15p 180.25p 1299510
25/09/2013 185.35p 185.93p 180.63p 180.63p 1117100
24/09/2013 181.40p 183.14p 179.96p 180.83p 1165801
23/09/2013 183.23p 183.47p 179.96p 179.96p 813355
20/09/2013 182.17p 184.49p 181.77p 182.66p 1421624
19/09/2013 184.68p 185.83p 181.79p 181.98p 1085504
18/09/2013 184.10p 184.99p 181.89p 182.56p 1652398
17/09/2013 184.77p 185.93p 184.20p 184.49p 837761
16/09/2013 186.31p 187.66p 185.23p 185.35p 2452575
13/09/2013 184.00p 186.22p 184.00p 184.68p 871330
12/09/2013 185.06p 187.57p 184.77p 184.97p 1262731
11/09/2013 184.87p 187.47p 184.58p 186.51p 1095047
10/09/2013 181.02p 185.26p 179.96p 184.87p 3270632
09/09/2013 178.71p 180.83p 178.42p 179.96p 1050698
06/09/2013 177.26p 179.77p 176.69p 178.32p 2845098
05/09/2013 172.16p 177.36p 172.16p 177.36p 2978776
04/09/2013 172.35p 173.32p 171.39p 172.45p 6554378
03/09/2013 171.97p 172.64p 169.85p 172.35p 1663341
02/09/2013 169.08p 172.16p 168.41p 171.20p 2576606
30/08/2013 168.50p 169.66p 166.86p 168.41p 1720016
29/08/2013 169.95p 170.91p 168.21p 169.46p 2813111
28/08/2013 171.39p 172.35p 168.02p 169.85p 2061980
27/08/2013 174.86p 175.15p 171.78p 172.35p 2337936
23/08/2013 175.43p 176.49p 174.66p 175.24p 4796845
22/08/2013 171.49p 175.72p 171.49p 175.72p 1740340
21/08/2013 171.49p 173.60p 170.72p 170.72p 1046058
20/08/2013 173.32p 173.70p 169.37p 171.49p 1833430
19/08/2013 175.24p 175.63p 171.49p 172.64p 1851659
16/08/2013 175.82p 175.82p 165.42p 174.66p 2434310
15/08/2013 177.17p 181.02p 168.69p 171.39p 4265056
14/08/2013 178.13p 181.21p 177.17p 181.02p 1127767
13/08/2013 180.63p 181.40p 178.11p 179.19p 1415916
12/08/2013 181.02p 181.02p 179.77p 180.92p 824087
09/08/2013 180.25p 180.92p 178.71p 180.92p 1076448
08/08/2013 175.15p 180.54p 175.15p 180.25p 2336127
07/08/2013 177.17p 177.64p 173.70p 175.92p 1033107
06/08/2013 179.09p 180.34p 176.69p 177.55p 1030553
05/08/2013 177.65p 179.19p 175.53p 178.71p 712194
02/08/2013 175.92p 177.55p 175.53p 175.53p 1277899
01/08/2013 175.92p 176.30p 174.47p 175.92p 1136495
31/07/2013 174.38p 175.63p 172.93p 175.05p 867782
30/07/2013 173.70p 175.15p 172.26p 172.93p 1076076
29/07/2013 174.66p 174.86p 172.16p 172.83p 404947
26/07/2013 173.89p 174.86p 173.11p 173.51p 868575
25/07/2013 175.72p 175.72p 172.35p 173.70p 1028305
24/07/2013 175.15p 176.59p 174.66p 175.05p 915606
23/07/2013 175.43p 176.59p 174.95p 175.34p 838514
22/07/2013 177.65p 177.65p 175.24p 175.92p 563958
19/07/2013 174.57p 176.97p 173.70p 176.20p 797080
18/07/2013 171.87p 175.82p 171.39p 175.43p 1430164
17/07/2013 170.91p 173.32p 170.72p 172.45p 11864665
16/07/2013 170.43p 171.10p 169.75p 171.10p 1330530
15/07/2013 168.50p 170.81p 168.21p 170.62p 1018279
12/07/2013 164.07p 168.69p 163.49p 168.60p 8472370
11/07/2013 166.00p 166.48p 162.53p 163.49p 5989508
10/07/2013 164.65p 165.13p 161.86p 164.55p 1597982
09/07/2013 163.49p 167.06p 157.96p 166.09p 4396018
08/07/2013 165.52p 165.81p 163.98p 164.94p 1568748
05/07/2013 166.09p 166.09p 163.21p 163.98p 3037374
04/07/2013 164.07p 165.90p 163.94p 165.42p 1212547
03/07/2013 164.07p 165.90p 160.80p 163.30p 896967
02/07/2013 166.48p 166.86p 163.69p 165.90p 953490
01/07/2013 164.55p 167.06p 162.44p 166.19p 1217979
28/06/2013 159.93p 164.17p 159.93p 163.01p 768596
27/06/2013 161.18p 163.88p 159.93p 163.59p 1006755
26/06/2013 157.24p 162.24p 157.24p 160.89p 1388468
25/06/2013 157.52p 158.20p 155.89p 157.43p 1866764
24/06/2013 160.22p 160.22p 154.54p 156.08p 1541666
21/06/2013 160.22p 163.98p 159.84p 160.22p 2977656
20/06/2013 158.97p 163.21p 158.87p 159.84p 1366761
19/06/2013 161.38p 164.07p 160.03p 163.21p 1069000
18/06/2013 158.78p 162.15p 158.30p 161.47p 1152582
17/06/2013 159.35p 159.93p 157.43p 158.58p 812170
14/06/2013 158.97p 160.80p 156.95p 159.45p 1322376
13/06/2013 157.43p 158.39p 155.48p 156.95p 912415
12/06/2013 157.43p 159.35p 157.05p 158.39p 2363726
11/06/2013 162.05p 162.15p 156.56p 158.10p 918558
10/06/2013 161.95p 164.10p 160.99p 162.15p 561351
07/06/2013 163.69p 164.55p 160.80p 163.01p 1463959
06/06/2013 167.44p 167.44p 162.44p 162.44p 1558597
05/06/2013 168.02p 170.33p 166.29p 166.58p 2326545
04/06/2013 170.14p 170.14p 168.02p 168.50p 1031722
03/06/2013 170.33p 173.22p 167.73p 168.69p 562026
31/05/2013 168.98p 171.68p 167.35p 170.04p 859353
30/05/2013 170.04p 170.79p 169.08p 169.46p 811874
29/05/2013 170.23p 172.55p 169.18p 170.43p 1142082
28/05/2013 168.21p 173.12p 166.86p 172.55p 1022101
24/05/2013 166.96p 168.89p 166.38p 166.86p 1846217
23/05/2013 163.69p 167.54p 163.69p 166.96p 2505359
22/05/2013 166.19p 167.83p 166.00p 167.54p 4468118
21/05/2013 165.13p 166.77p 164.36p 166.58p 1362382
20/05/2013 162.72p 165.52p 161.86p 165.13p 2499326
17/05/2013 163.30p 163.30p 162.05p 162.44p 1164957
16/05/2013 161.76p 164.94p 161.38p 162.72p 8005998
15/05/2013 164.46p 166.77p 163.49p 166.19p 2105377
14/05/2013 163.30p 164.36p 160.80p 164.17p 3745697
13/05/2013 160.70p 162.44p 159.64p 161.76p 953732
10/05/2013 159.84p 163.88p 154.54p 160.80p 1959948
09/05/2013 160.70p 163.96p 160.03p 163.88p 1826892
08/05/2013 159.26p 160.61p 159.07p 160.61p 3383115
07/05/2013 158.97p 159.26p 156.49p 159.26p 1421361
03/05/2013 155.60p 159.07p 154.36p 158.39p 797317
02/05/2013 154.93p 155.50p 153.29p 154.64p 1313049
01/05/2013 154.54p 156.08p 153.29p 155.70p 682768
30/04/2013 154.06p 156.47p 152.91p 156.08p 2923418
29/04/2013 152.52p 153.87p 151.94p 153.87p 940638
26/04/2013 151.17p 152.90p 150.88p 152.33p 1377078
25/04/2013 147.70p 152.71p 147.70p 152.04p 1639317
24/04/2013 144.14p 148.19p 144.04p 147.99p 1520937
23/04/2013 142.60p 145.01p 141.31p 144.04p 830420
22/04/2013 141.73p 142.70p 140.87p 142.12p 768654
19/04/2013 142.50p 143.47p 139.26p 140.96p 1079913
18/04/2013 144.91p 144.91p 142.79p 143.37p 1794935
17/04/2013 147.61p 147.61p 143.27p 143.47p 1419626
16/04/2013 147.51p 149.15p 142.99p 145.10p 1077977
15/04/2013 150.21p 151.17p 147.22p 149.15p 517366
12/04/2013 149.53p 152.13p 149.53p 150.59p 566523
11/04/2013 145.49p 152.33p 145.49p 151.17p 1149594
10/04/2013 143.95p 147.90p 143.76p 146.93p 1888082
09/04/2013 147.61p 147.61p 143.76p 143.95p 1609456
08/04/2013 147.61p 148.09p 145.35p 145.87p 707748
05/04/2013 149.53p 149.92p 145.68p 145.78p 1447656
04/04/2013 152.81p 152.81p 149.44p 149.53p 2736786
03/04/2013 154.06p 154.62p 152.04p 152.23p 1408812
02/04/2013 156.27p 156.27p 153.19p 154.06p 613779
28/03/2013 151.75p 154.06p 150.98p 152.52p 1629581
27/03/2013 154.06p 154.06p 149.63p 150.98p 1166818
26/03/2013 153.87p 154.25p 150.30p 150.98p 1693684
25/03/2013 157.72p 159.93p 153.29p 154.06p 946482
22/03/2013 155.70p 157.33p 154.44p 155.41p 2179137
21/03/2013 150.98p 160.80p 150.88p 156.47p 3371585
20/03/2013 150.88p 151.94p 149.53p 151.75p 1284528
19/03/2013 147.51p 150.50p 147.51p 149.53p 739830
18/03/2013 148.57p 148.86p 146.93p 147.41p 1271354
15/03/2013 147.22p 149.92p 146.47p 149.24p 2855812
14/03/2013 144.14p 147.41p 143.76p 147.41p 1056494
13/03/2013 146.93p 146.93p 142.99p 143.95p 1757790
12/03/2013 144.82p 147.03p 143.56p 145.39p 1612970
11/03/2013 143.18p 143.95p 141.25p 143.56p 812760
08/03/2013 141.35p 145.30p 140.69p 143.18p 2277482
07/03/2013 134.80p 140.58p 134.67p 140.10p 1627981
06/03/2013 135.67p 137.42p 134.32p 135.19p 1729779
05/03/2013 132.68p 134.90p 132.30p 133.93p 1221707
04/03/2013 132.97p 133.55p 130.69p 131.72p 900712
01/03/2013 133.65p 135.28p 132.93p 134.32p 567228
28/02/2013 134.61p 136.63p 133.74p 134.22p 752631
27/02/2013 133.16p 134.51p 131.43p 134.42p 421144
26/02/2013 131.91p 134.90p 131.62p 132.59p 528570
25/02/2013 138.36p 138.36p 133.93p 134.90p 952666
22/02/2013 136.05p 137.98p 134.22p 137.40p 392706

*Close Price adjusted for both dividends and splits