SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/10/2006 795.54p 797.13p 788.39p 792.36p 305950
20/10/2006 801.90p 801.90p 794.35p 800.71p 128862
19/10/2006 782.83p 794.35p 782.83p 793.16p 387580
18/10/2006 785.61p 794.75p 783.22p 791.57p 805659
17/10/2006 791.97p 793.16p 784.02p 786.80p 526146
16/10/2006 792.36p 794.75p 786.80p 790.77p 511212
13/10/2006 787.99p 806.67p 787.59p 796.34p 475930
12/10/2006 781.24p 799.91p 781.24p 793.16p 427438
11/10/2006 781.63p 785.61p 781.63p 783.62p 704636
10/10/2006 786.80p 787.59p 779.25p 784.42p 815372
09/10/2006 767.33p 785.21p 767.33p 777.66p 1912782
06/10/2006 791.17p 797.53p 767.33p 773.69p 4138925
05/10/2006 789.58p 794.75p 783.62p 793.55p 683014
04/10/2006 771.70p 786.00p 771.70p 780.84p 412733
03/10/2006 785.21p 787.20p 775.28p 780.44p 330125
02/10/2006 772.49p 790.38p 772.49p 787.99p 308657
29/09/2006 782.03p 782.83p 778.85p 779.65p 303858
28/09/2006 778.06p 781.24p 771.30p 778.06p 202190
27/09/2006 763.35p 778.85p 763.35p 777.26p 443605
26/09/2006 743.49p 778.85p 743.49p 777.66p 776411
25/09/2006 760.57p 753.82p 747.06p 751.04p 222940
22/09/2006 755.01p 764.15p 752.63p 753.42p 404424
21/09/2006 757.39p 762.96p 756.20p 761.76p 360103
20/09/2006 755.01p 764.55p 755.01p 764.15p 1198685
19/09/2006 768.92p 768.92p 758.98p 759.78p 1177653
18/09/2006 782.83p 782.83p 759.38p 761.37p 974625
15/09/2006 741.10p 781.24p 741.10p 775.67p 1070186
14/09/2006 737.53p 748.65p 732.76p 738.32p 1192381
13/09/2006 747.06p 747.46p 716.86p 737.53p 2019015
12/09/2006 749.05p 764.15p 745.08p 755.80p 874268
11/09/2006 755.80p 755.80p 748.25p 753.02p 544086
08/09/2006 747.06p 761.76p 747.06p 756.60p 525112
07/09/2006 747.46p 761.76p 747.46p 755.41p 973801
06/09/2006 751.83p 761.76p 744.28p 758.98p 841430
05/09/2006 744.28p 757.79p 744.28p 757.79p 755429
04/09/2006 745.47p 755.01p 739.51p 752.63p 338837
01/09/2006 732.76p 752.23p 732.76p 747.86p 880390
31/08/2006 738.32p 747.06p 735.94p 741.90p 590870
30/08/2006 731.17p 741.50p 726.00p 738.32p 311930
29/08/2006 732.76p 734.35p 723.62p 731.56p 158064
25/08/2006 719.25p 729.98p 719.25p 724.81p 184392
24/08/2006 730.77p 730.77p 723.22p 724.01p 727089
23/08/2006 726.40p 734.74p 723.62p 728.39p 329819
22/08/2006 731.17p 731.17p 720.04p 724.01p 444909
21/08/2006 718.05p 725.60p 717.26p 724.41p 352741
18/08/2006 723.22p 724.41p 719.25p 721.63p 1501826
17/08/2006 707.72p 720.44p 707.72p 720.04p 800109
16/08/2006 702.95p 718.85p 700.97p 715.67p 991102
15/08/2006 693.02p 696.60p 684.28p 692.22p 780136
14/08/2006 695.40p 703.35p 683.09p 700.97p 556266
11/08/2006 700.97p 703.75p 685.87p 688.25p 791082
10/08/2006 707.72p 714.87p 700.57p 701.36p 571106
09/08/2006 723.22p 724.01p 708.91p 714.08p 498717
08/08/2006 715.27p 730.37p 711.30p 712.49p 457065
07/08/2006 723.22p 731.96p 716.07p 718.85p 148628
04/08/2006 729.58p 739.11p 717.66p 731.96p 174614
03/08/2006 739.11p 745.87p 718.05p 724.81p 229712
02/08/2006 739.91p 746.27p 737.53p 740.70p 285751
01/08/2006 739.11p 755.01p 739.11p 740.31p 213747
31/07/2006 747.06p 762.96p 735.94p 737.53p 388361
28/07/2006 739.11p 747.06p 731.17p 738.32p 882546
27/07/2006 739.51p 751.04p 735.94p 745.47p 2297900
26/07/2006 735.94p 751.43p 731.17p 737.53p 870962
25/07/2006 748.65p 753.42p 742.69p 744.28p 862487
24/07/2006 747.86p 751.04p 742.69p 745.87p 606704
21/07/2006 743.09p 751.04p 736.73p 744.28p 599938
20/07/2006 738.72p 753.82p 733.95p 751.43p 764720
19/07/2006 731.17p 735.14p 715.27p 735.14p 941603
18/07/2006 723.22p 728.78p 721.63p 721.63p 610582
17/07/2006 743.09p 743.09p 723.22p 726.00p 736256
14/07/2006 735.14p 739.11p 731.17p 732.36p 501009
13/07/2006 727.99p 751.04p 727.99p 739.11p 1042508
12/07/2006 723.22p 742.29p 715.67p 735.94p 655310
11/07/2006 691.43p 723.22p 691.43p 723.22p 2335122
10/07/2006 693.02p 704.54p 687.46p 687.46p 193523
07/07/2006 699.38p 704.94p 694.21p 699.77p 245849
06/07/2006 700.97p 704.94p 691.43p 694.21p 276623
05/07/2006 705.34p 710.90p 697.79p 697.79p 159142
04/07/2006 707.72p 711.30p 703.35p 703.35p 217959
03/07/2006 695.40p 717.66p 695.40p 713.68p 366909
30/06/2006 700.97p 711.30p 699.38p 699.38p 247038
29/06/2006 687.85p 700.97p 679.11p 697.79p 504430
28/06/2006 673.95p 687.46p 673.95p 681.10p 1083775
27/06/2006 680.30p 688.25p 671.56p 684.28p 340482
26/06/2006 676.33p 681.10p 667.98p 677.52p 418660
23/06/2006 681.89p 681.89p 661.23p 676.33p 363595
22/06/2006 669.18p 681.10p 660.04p 680.30p 571519
21/06/2006 677.12p 677.12p 650.10p 662.42p 351798
20/06/2006 666.00p 675.93p 661.23p 669.97p 268567
19/06/2006 687.46p 689.84p 666.40p 672.36p 501433
16/06/2006 687.46p 702.56p 677.12p 682.29p 675470
15/06/2006 655.67p 683.88p 653.68p 682.69p 495793
14/06/2006 639.37p 654.87p 635.40p 651.30p 368310
13/06/2006 643.75p 651.30p 626.66p 634.61p 619780
12/06/2006 661.23p 661.23p 643.75p 654.47p 422955
09/06/2006 647.72p 658.85p 645.73p 655.67p 444978
08/06/2006 643.75p 651.30p 623.48p 638.98p 670021
07/06/2006 663.22p 663.22p 647.72p 659.24p 158333
06/06/2006 670.37p 683.48p 655.67p 656.46p 499626
05/06/2006 674.34p 688.25p 670.37p 671.96p 162727
02/06/2006 682.69p 688.65p 675.14p 684.67p 568428
01/06/2006 668.38p 682.69p 654.87p 674.74p 449957
31/05/2006 660.83p 688.25p 656.86p 669.97p 270797
30/05/2006 680.30p 683.48p 664.01p 665.60p 187841
26/05/2006 675.14p 693.42p 673.55p 693.42p 369052
25/05/2006 662.82p 670.77p 638.18p 665.20p 393332
24/05/2006 664.81p 673.95p 649.31p 656.06p 356246
23/05/2006 651.30p 681.89p 644.94p 676.73p 660233
22/05/2006 650.10p 675.53p 640.17p 644.94p 781246
19/05/2006 656.86p 677.12p 651.30p 660.43p 914590
18/05/2006 679.11p 685.87p 656.06p 656.06p 833073
17/05/2006 693.02p 705.74p 677.12p 677.12p 547864
16/05/2006 709.31p 709.31p 684.28p 697.39p 742967
15/05/2006 717.66p 717.66p 702.95p 702.95p 1447870
12/05/2006 732.36p 734.35p 717.26p 724.81p 1183549
11/05/2006 741.50p 745.87p 735.14p 735.94p 653048
10/05/2006 774.88p 778.06p 742.29p 745.47p 1750622
09/05/2006 767.73p 781.63p 763.75p 776.07p 1519342
08/05/2006 755.01p 770.90p 748.65p 768.12p 1158609
05/05/2006 731.56p 752.23p 728.78p 752.23p 548130
04/05/2006 727.59p 732.36p 719.25p 730.77p 767147
03/05/2006 731.17p 743.09p 731.17p 734.74p 1014381
02/05/2006 715.67p 738.32p 715.67p 732.76p 1286396
28/04/2006 708.91p 723.22p 707.32p 719.25p 808285
27/04/2006 703.75p 716.07p 703.75p 714.87p 576200
26/04/2006 700.17p 718.45p 700.17p 714.48p 556663
25/04/2006 698.98p 707.32p 696.99p 701.76p 313862
24/04/2006 702.95p 706.93p 687.46p 691.43p 238296
21/04/2006 702.95p 708.91p 696.20p 708.91p 1028223
20/04/2006 703.35p 703.35p 688.65p 690.64p 478440
19/04/2006 708.12p 709.31p 697.39p 701.36p 451666
18/04/2006 706.93p 714.48p 706.13p 709.31p 297106
13/04/2006 707.32p 725.21p 707.32p 713.68p 384746
12/04/2006 714.08p 726.80p 704.15p 706.93p 922645
11/04/2006 735.14p 735.14p 709.71p 713.29p 520122
10/04/2006 736.73p 743.09p 731.17p 732.76p 696506
07/04/2006 731.17p 749.45p 727.19p 735.94p 905620
06/04/2006 725.60p 745.47p 720.44p 733.95p 514765
05/04/2006 719.25p 728.78p 719.25p 725.60p 851236
04/04/2006 713.68p 721.63p 712.89p 719.64p 796710
03/04/2006 718.85p 722.82p 713.29p 714.87p 702714
31/03/2006 711.70p 719.25p 709.71p 714.08p 838507
30/03/2006 716.86p 718.45p 704.54p 717.66p 515385
29/03/2006 711.30p 717.66p 703.35p 712.89p 1638673
28/03/2006 714.87p 714.87p 707.32p 708.52p 1949297
27/03/2006 696.20p 714.87p 695.40p 713.68p 1520636
24/03/2006 682.69p 700.17p 678.32p 696.20p 3126842
23/03/2006 684.28p 684.28p 677.52p 679.91p 1018114
22/03/2006 682.69p 684.67p 678.71p 684.67p 1432518
21/03/2006 679.11p 684.28p 676.33p 683.48p 1027622
20/03/2006 678.71p 687.46p 678.71p 685.47p 1249115
17/03/2006 679.51p 688.25p 679.51p 685.47p 1682309
16/03/2006 681.89p 691.43p 681.89p 686.26p 2387082
15/03/2006 686.66p 691.43p 680.70p 683.48p 941420
14/03/2006 677.52p 689.84p 677.12p 683.48p 2622252
13/03/2006 686.66p 691.43p 676.33p 683.48p 3179326
10/03/2006 676.33p 686.66p 675.53p 684.28p 358916
09/03/2006 707.32p 707.32p 659.64p 679.51p 911495
08/03/2006 710.11p 710.50p 696.20p 697.79p 226181
07/03/2006 721.63p 722.03p 703.75p 709.71p 163413
06/03/2006 718.85p 726.40p 711.30p 714.08p 519240
03/03/2006 714.87p 720.04p 711.30p 715.27p 414321
02/03/2006 723.22p 725.60p 711.70p 716.07p 236830
01/03/2006 720.84p 730.77p 720.04p 726.40p 422263
28/02/2006 726.80p 727.99p 720.84p 721.63p 621580
27/02/2006 720.84p 726.80p 718.45p 723.22p 1242014
24/02/2006 722.42p 723.22p 719.25p 721.23p 103118
23/02/2006 722.82p 724.01p 717.66p 718.45p 90519
22/02/2006 716.07p 726.40p 715.27p 720.04p 526131
21/02/2006 724.41p 733.55p 715.67p 722.42p 320869
20/02/2006 732.36p 734.74p 722.42p 726.40p 133931
17/02/2006 721.23p 736.73p 718.45p 736.73p 199559
16/02/2006 726.40p 730.77p 718.45p 727.59p 488082
15/02/2006 727.19p 731.17p 721.63p 726.80p 473952
14/02/2006 724.81p 726.00p 718.05p 726.00p 905039
13/02/2006 726.00p 726.00p 719.25p 724.41p 550940
10/02/2006 705.34p 726.80p 705.34p 719.64p 1244428
09/02/2006 701.36p 709.31p 692.62p 709.31p 277973
08/02/2006 679.91p 702.56p 677.92p 702.56p 937524
07/02/2006 679.11p 688.25p 669.18p 686.66p 440606
06/02/2006 651.69p 680.30p 651.69p 680.30p 647394
03/02/2006 650.10p 652.49p 643.75p 651.69p 259150
02/02/2006 649.31p 649.71p 629.04p 647.32p 469261
01/02/2006 647.72p 649.71p 640.17p 647.72p 543802
31/01/2006 643.75p 647.72p 643.75p 647.72p 872541
30/01/2006 646.92p 648.51p 639.77p 639.77p 260592
27/01/2006 647.72p 658.45p 643.75p 650.90p 349315
26/01/2006 638.98p 655.67p 635.00p 649.71p 1070840
25/01/2006 622.29p 638.98p 622.29p 638.58p 488501
24/01/2006 621.49p 632.22p 621.49p 629.44p 79528
23/01/2006 623.88p 631.43p 620.30p 621.49p 814132
20/01/2006 630.23p 632.62p 623.88p 626.26p 360656
19/01/2006 612.75p 628.64p 612.35p 628.25p 1157411
18/01/2006 613.94p 619.90p 611.96p 612.75p 1226755
17/01/2006 623.88p 634.61p 618.31p 620.30p 148829
16/01/2006 617.52p 635.00p 615.93p 626.26p 137154
13/01/2006 624.27p 627.85p 615.93p 622.29p 325609
12/01/2006 615.13p 631.43p 599.24p 619.90p 1338791
11/01/2006 600.03p 610.37p 592.88p 600.03p 435990
10/01/2006 598.44p 601.62p 592.09p 592.88p 344574

*Close Price adjusted for both dividends and splits