SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/10/2010 99.18p 100.23p 98.21p 98.21p 1452025
06/10/2010 97.25p 100.62p 97.25p 99.56p 3382099
05/10/2010 93.40p 99.56p 93.40p 96.14p 4249806
04/10/2010 93.59p 95.95p 92.82p 93.59p 1509443
01/10/2010 93.35p 94.99p 92.68p 94.55p 2751418
30/09/2010 92.68p 93.98p 92.44p 92.44p 1689160
29/09/2010 93.98p 95.42p 92.53p 94.17p 1233025
28/09/2010 92.87p 94.60p 92.87p 94.12p 1204905
27/09/2010 94.60p 96.48p 93.11p 93.54p 2079608
24/09/2010 93.35p 95.32p 93.35p 94.84p 2137402
23/09/2010 95.13p 96.58p 93.64p 94.51p 1666993
22/09/2010 96.19p 96.19p 94.36p 94.65p 1379543
21/09/2010 94.07p 96.14p 93.88p 95.56p 2740693
20/09/2010 96.29p 96.29p 93.49p 95.03p 1196306
17/09/2010 94.02p 95.08p 93.49p 93.88p 2777704
16/09/2010 95.18p 95.18p 91.95p 93.30p 2131873
15/09/2010 96.24p 96.24p 94.31p 94.51p 1773076
14/09/2010 95.95p 95.95p 94.02p 94.84p 3290624
13/09/2010 97.35p 97.35p 94.79p 95.32p 2451257
10/09/2010 94.41p 96.92p 94.17p 95.32p 2090805
09/09/2010 94.36p 96.77p 93.30p 95.81p 1744516
08/09/2010 94.55p 95.85p 92.77p 95.42p 1943122
07/09/2010 96.86p 96.86p 94.36p 95.85p 1079373
06/09/2010 96.86p 100.81p 96.48p 96.67p 848805
03/09/2010 96.48p 98.40p 95.32p 97.15p 1800995
02/09/2010 94.89p 98.60p 94.89p 96.77p 1655087
01/09/2010 89.31p 95.76p 89.31p 95.66p 3812025
31/08/2010 87.77p 89.93p 87.77p 89.69p 3794550
27/08/2010 89.40p 90.94p 88.54p 90.32p 5023746
26/08/2010 89.74p 91.09p 88.73p 89.31p 5878398
25/08/2010 86.22p 91.14p 86.22p 89.55p 4921012
24/08/2010 90.17p 90.51p 86.90p 87.33p 3354385
23/08/2010 89.55p 91.86p 89.40p 90.12p 3220488
20/08/2010 90.17p 90.41p 88.58p 89.16p 2209798
19/08/2010 93.16p 94.26p 90.70p 90.70p 2451266
18/08/2010 92.00p 92.63p 91.09p 91.76p 1528105
17/08/2010 89.84p 91.95p 89.84p 91.62p 3599057
16/08/2010 90.80p 91.47p 88.44p 90.22p 4145881
13/08/2010 93.54p 95.90p 89.88p 91.09p 2907894
12/08/2010 96.38p 97.83p 92.10p 94.26p 3805348
11/08/2010 98.21p 99.56p 96.67p 96.67p 3982196
10/08/2010 98.31p 101.10p 97.73p 99.27p 2009162
09/08/2010 100.33p 100.43p 98.21p 100.04p 2008330
06/08/2010 99.46p 100.33p 95.32p 95.32p 1842817
05/08/2010 99.18p 100.52p 98.50p 98.89p 850981
04/08/2010 98.60p 99.85p 97.73p 98.60p 1929821
03/08/2010 100.23p 101.97p 98.89p 99.75p 1463604
02/08/2010 99.27p 100.81p 98.21p 99.37p 980359
30/07/2010 99.46p 99.56p 96.24p 97.44p 1456684
29/07/2010 100.81p 101.49p 98.31p 98.31p 2429535
28/07/2010 102.26p 102.26p 98.40p 99.18p 3832020
27/07/2010 102.16p 102.26p 100.62p 101.20p 1749621
26/07/2010 101.97p 102.03p 99.75p 100.62p 2573327
23/07/2010 97.44p 100.91p 96.94p 100.23p 2750263
22/07/2010 95.47p 98.31p 95.47p 98.21p 1532667
21/07/2010 95.37p 97.06p 95.13p 96.29p 2796471
20/07/2010 96.38p 97.44p 94.26p 95.32p 3442762
19/07/2010 96.24p 97.73p 95.56p 96.29p 2721035
16/07/2010 98.89p 99.27p 96.09p 96.86p 4090060
15/07/2010 99.75p 100.62p 96.96p 98.31p 2530847
14/07/2010 103.03p 104.76p 98.69p 99.37p 2432389
13/07/2010 100.23p 103.12p 97.44p 102.35p 4216928
12/07/2010 103.60p 103.60p 99.18p 99.66p 2761398
09/07/2010 101.68p 104.37p 101.39p 102.93p 8303298
08/07/2010 97.63p 101.00p 96.19p 100.62p 4613239
07/07/2010 97.83p 97.83p 95.52p 96.29p 3671334
06/07/2010 96.58p 100.33p 96.58p 99.46p 2221009
05/07/2010 96.86p 96.86p 95.32p 96.09p 1568429
02/07/2010 96.58p 97.15p 95.18p 96.58p 2290118
01/07/2010 96.38p 97.63p 93.30p 95.13p 2571756
30/06/2010 99.18p 100.23p 97.35p 97.92p 2152577
29/06/2010 104.37p 104.86p 99.46p 99.66p 4038698
28/06/2010 105.43p 106.78p 105.15p 106.69p 2146605
25/06/2010 106.59p 107.55p 105.92p 106.01p 3039926
24/06/2010 105.63p 107.55p 105.43p 107.07p 2565988
23/06/2010 107.55p 108.32p 105.43p 106.11p 2458786
22/06/2010 106.59p 109.67p 104.28p 109.57p 2873709
21/06/2010 110.34p 111.21p 107.84p 107.84p 2360649
18/06/2010 106.59p 110.25p 106.59p 109.77p 3377230
17/06/2010 105.63p 107.65p 104.09p 107.26p 1677162
16/06/2010 108.80p 109.19p 104.57p 105.05p 2702929
15/06/2010 106.01p 108.71p 104.95p 108.23p 1538928
14/06/2010 107.46p 107.46p 104.95p 106.01p 2273456
11/06/2010 106.30p 108.42p 103.80p 105.05p 4089869
10/06/2010 102.06p 105.15p 101.29p 104.95p 5660805
09/06/2010 104.66p 106.88p 103.89p 104.86p 3334849
08/06/2010 108.61p 111.89p 103.89p 105.34p 6440144
07/06/2010 106.78p 106.78p 103.80p 105.92p 1957526
04/06/2010 114.20p 114.60p 105.43p 106.78p 4522928
03/06/2010 113.62p 116.41p 113.04p 113.52p 2433230
02/06/2010 112.37p 112.56p 109.39p 111.98p 3414053
01/06/2010 113.14p 114.20p 109.57p 114.20p 4120741
28/05/2010 112.17p 114.87p 111.98p 114.20p 6383228
27/05/2010 106.97p 110.54p 106.59p 110.25p 1826798
26/05/2010 105.63p 108.32p 105.53p 106.69p 2564766
25/05/2010 103.03p 105.34p 103.03p 104.76p 7106792
24/05/2010 104.57p 107.84p 104.47p 107.36p 5306688
21/05/2010 101.10p 105.15p 98.98p 104.57p 11942951
20/05/2010 106.49p 108.52p 101.00p 101.58p 3570628
19/05/2010 110.92p 111.69p 106.78p 106.97p 4042042
18/05/2010 113.14p 115.35p 111.89p 113.81p 2986668
17/05/2010 116.03p 117.76p 110.83p 112.08p 3160938
14/05/2010 122.77p 124.88p 116.60p 117.57p 4119177
13/05/2010 117.95p 124.50p 117.95p 122.86p 4708547
12/05/2010 114.68p 120.84p 114.33p 117.85p 5088370
11/05/2010 115.74p 117.28p 112.27p 115.45p 1554126
10/05/2010 110.44p 117.18p 110.44p 116.80p 4380396
07/05/2010 110.83p 114.10p 106.11p 107.55p 2861453
06/05/2010 114.10p 116.41p 112.85p 113.91p 4398194
05/05/2010 119.30p 120.30p 114.39p 115.35p 3079045
04/05/2010 124.21p 126.81p 119.40p 119.88p 5118674
30/04/2010 122.57p 127.00p 122.57p 127.00p 5618736
29/04/2010 120.84p 124.02p 119.30p 123.25p 2703964
28/04/2010 125.17p 126.20p 120.46p 121.32p 3162010
27/04/2010 132.49p 132.49p 126.71p 126.71p 4311302
26/04/2010 133.16p 136.82p 131.53p 132.20p 4432098
23/04/2010 127.10p 134.51p 127.10p 132.68p 3465202
22/04/2010 125.37p 129.31p 125.17p 125.46p 2092373
21/04/2010 123.92p 127.10p 123.92p 125.37p 3338027
20/04/2010 123.05p 124.98p 122.19p 124.50p 1802677
19/04/2010 119.49p 123.34p 117.95p 121.42p 2355788
16/04/2010 123.15p 124.50p 120.36p 120.36p 3249141
15/04/2010 123.73p 125.94p 122.48p 124.02p 3644171
14/04/2010 119.78p 124.21p 119.78p 123.73p 3979723
13/04/2010 118.24p 119.97p 116.99p 119.78p 1975931
12/04/2010 118.63p 118.82p 116.41p 117.95p 1616980
09/04/2010 117.37p 119.11p 116.28p 118.34p 1844553
08/04/2010 116.80p 118.43p 113.81p 117.37p 2438654
07/04/2010 114.20p 117.28p 113.91p 116.60p 3651176
06/04/2010 112.37p 114.00p 111.69p 113.62p 2254846
01/04/2010 111.31p 111.89p 109.86p 111.69p 1414588
31/03/2010 111.02p 112.46p 108.80p 109.38p 2420785
30/03/2010 111.40p 113.54p 110.73p 110.73p 2969180
29/03/2010 111.98p 112.85p 110.54p 111.40p 3078645
26/03/2010 111.98p 113.43p 110.98p 111.98p 1771665
25/03/2010 112.37p 114.20p 111.89p 111.89p 3276982
24/03/2010 116.22p 116.51p 112.56p 112.66p 3814227
23/03/2010 113.91p 116.12p 113.91p 115.45p 3269724
22/03/2010 114.68p 115.45p 112.85p 114.58p 4633066
19/03/2010 112.66p 116.03p 110.83p 115.93p 11046387
18/03/2010 113.62p 116.80p 110.44p 111.79p 13403868
17/03/2010 123.92p 124.59p 120.65p 122.67p 3504096
16/03/2010 121.71p 124.31p 115.74p 124.21p 1955970
15/03/2010 120.17p 122.77p 119.59p 120.55p 2557640
12/03/2010 116.89p 122.96p 116.31p 121.90p 3936539
11/03/2010 117.95p 117.95p 115.74p 117.28p 1179531
10/03/2010 114.97p 118.34p 114.10p 117.85p 1765616
09/03/2010 115.83p 116.31p 113.62p 115.64p 1182361
08/03/2010 116.31p 117.95p 115.35p 116.31p 1463979
05/03/2010 116.89p 117.95p 114.48p 115.64p 3611078
04/03/2010 115.83p 117.47p 114.68p 116.22p 2031912
03/03/2010 116.22p 118.63p 114.29p 116.60p 2533721
02/03/2010 114.97p 118.63p 112.75p 116.89p 4597666
01/03/2010 112.08p 114.58p 109.96p 114.48p 3091348
26/02/2010 110.15p 111.21p 109.09p 110.34p 3363423
25/02/2010 109.67p 111.02p 108.03p 108.80p 6555918
24/02/2010 112.66p 112.66p 108.03p 109.48p 4691136
23/02/2010 104.37p 112.94p 104.28p 112.27p 6067702
22/02/2010 106.11p 106.69p 103.99p 104.28p 2380832
19/02/2010 106.49p 107.74p 104.47p 106.49p 2086404
18/02/2010 107.74p 108.42p 105.92p 107.74p 2065020
17/02/2010 106.97p 108.71p 106.40p 107.36p 2334839
16/02/2010 105.72p 110.73p 104.18p 105.92p 3312328
15/02/2010 105.24p 106.26p 104.09p 104.28p 1038478
12/02/2010 108.03p 109.48p 104.37p 105.24p 1958117
11/02/2010 109.19p 109.67p 106.60p 107.65p 2789656
10/02/2010 108.52p 112.56p 107.36p 108.23p 3791518
09/02/2010 107.74p 108.71p 106.40p 107.94p 5249645
08/02/2010 109.19p 111.21p 106.69p 108.13p 4695966
05/02/2010 110.06p 110.06p 106.20p 108.80p 4474432
04/02/2010 112.66p 113.23p 109.57p 110.34p 4005796
03/02/2010 113.71p 114.29p 110.73p 112.27p 6154165
02/02/2010 109.96p 114.20p 109.57p 113.52p 2319264
01/02/2010 109.67p 111.69p 108.52p 110.15p 2389032
29/01/2010 111.02p 111.79p 109.29p 110.34p 2919002
28/01/2010 112.17p 114.00p 109.77p 109.77p 3639077
27/01/2010 113.71p 114.77p 111.31p 111.69p 2811289
26/01/2010 116.31p 116.51p 113.62p 114.10p 3238680
25/01/2010 116.51p 120.55p 115.16p 116.31p 3290116
22/01/2010 118.43p 119.40p 115.26p 116.89p 6441194
21/01/2010 121.22p 122.86p 117.18p 119.40p 6930966
20/01/2010 123.73p 124.59p 117.47p 119.11p 3919456
19/01/2010 126.52p 126.52p 123.82p 124.79p 3180214
18/01/2010 126.14p 127.19p 124.28p 126.14p 7330699
15/01/2010 127.39p 132.88p 126.04p 126.52p 5281836
14/01/2010 125.17p 127.68p 124.50p 126.42p 6279228
13/01/2010 116.41p 124.50p 113.81p 123.82p 23847152
12/01/2010 117.95p 117.95p 112.27p 112.46p 5953820
11/01/2010 121.32p 122.12p 117.57p 118.24p 3138850
08/01/2010 119.20p 121.71p 115.93p 120.55p 6280256
07/01/2010 115.54p 118.53p 114.10p 118.05p 13749470
06/01/2010 111.50p 115.74p 110.73p 114.97p 9385972
05/01/2010 110.73p 111.69p 109.09p 110.63p 3818651
04/01/2010 109.86p 114.10p 109.77p 111.40p 4610072
31/12/2009 109.29p 109.57p 107.94p 107.94p 321284
30/12/2009 111.21p 111.21p 108.03p 109.29p 1559371
29/12/2009 108.71p 110.34p 107.11p 109.77p 1432356
24/12/2009 106.49p 106.49p 103.28p 105.72p 187210
23/12/2009 105.34p 107.84p 104.47p 105.82p 699952
22/12/2009 105.34p 106.78p 104.47p 105.24p 1447017

*Close Price adjusted for both dividends and splits