SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/03/2005 495.92p 499.90p 491.15p 491.15p 1183870
23/03/2005 502.28p 502.28p 492.74p 495.13p 1402016
22/03/2005 495.13p 506.25p 490.76p 499.90p 1963228
21/03/2005 484.40p 496.72p 482.41p 491.55p 708806
18/03/2005 484.00p 487.18p 481.62p 484.80p 821109
17/03/2005 480.42p 483.60p 478.84p 483.21p 239398
16/03/2005 482.41p 487.18p 478.44p 483.21p 976876
15/03/2005 485.99p 487.58p 477.25p 485.59p 964171
14/03/2005 472.08p 487.58p 472.08p 487.58p 1350594
11/03/2005 465.32p 472.87p 462.54p 472.08p 468206
10/03/2005 462.94p 465.32p 460.56p 464.13p 458805
09/03/2005 464.13p 466.52p 461.75p 462.94p 1175340
08/03/2005 468.11p 468.11p 461.75p 461.75p 524030
07/03/2005 470.49p 470.49p 464.53p 466.91p 374208
04/03/2005 464.13p 470.09p 461.75p 470.09p 1090824
03/03/2005 466.52p 465.72p 461.75p 461.75p 518637
02/03/2005 465.72p 465.72p 464.13p 465.32p 1000657
01/03/2005 466.12p 471.28p 464.53p 464.93p 340774
28/02/2005 466.91p 468.11p 459.76p 465.32p 471852
25/02/2005 462.15p 471.28p 460.16p 467.31p 239043
24/02/2005 468.11p 469.70p 460.16p 460.16p 994215
23/02/2005 468.11p 469.70p 464.93p 466.12p 493035
22/02/2005 471.68p 472.48p 464.93p 465.72p 1386908
21/02/2005 472.87p 473.67p 466.52p 469.70p 317943
18/02/2005 466.91p 475.66p 460.95p 473.67p 1252588
17/02/2005 467.71p 470.49p 460.95p 460.95p 225947
16/02/2005 471.28p 474.46p 462.54p 469.30p 420275
15/02/2005 473.67p 475.26p 468.11p 471.28p 255159
14/02/2005 473.67p 476.45p 471.68p 474.07p 594470
11/02/2005 471.28p 476.45p 468.90p 471.68p 161888
10/02/2005 478.84p 480.82p 467.31p 469.70p 1293722
09/02/2005 478.84p 480.82p 475.26p 477.64p 286536
08/02/2005 479.63p 481.62p 478.04p 480.82p 862454
07/02/2005 480.03p 482.81p 478.84p 480.42p 1146247
04/02/2005 478.84p 480.82p 475.66p 478.84p 402752
03/02/2005 491.15p 493.94p 476.05p 478.44p 1719472
02/02/2005 489.56p 493.94p 486.39p 493.94p 206619
01/02/2005 480.82p 489.56p 477.25p 489.56p 465041
31/01/2005 483.60p 484.40p 476.85p 479.23p 379706
28/01/2005 481.62p 487.58p 480.82p 482.41p 304561
27/01/2005 484.80p 488.77p 478.44p 487.58p 2647630
26/01/2005 466.91p 483.21p 466.91p 478.44p 1625364
25/01/2005 468.90p 472.87p 464.93p 470.89p 401071
24/01/2005 470.49p 472.87p 466.52p 470.49p 243139
21/01/2005 459.36p 472.87p 458.57p 472.87p 286324
20/01/2005 451.81p 464.93p 450.22p 461.75p 304354
19/01/2005 446.65p 454.99p 446.65p 452.21p 655098
18/01/2005 456.98p 458.57p 443.87p 449.03p 966817
17/01/2005 457.77p 460.95p 453.01p 458.57p 223822
14/01/2005 465.72p 465.72p 456.18p 458.17p 448714
13/01/2005 460.95p 468.11p 454.20p 460.95p 1312482
12/01/2005 446.25p 455.39p 443.87p 454.20p 795013
11/01/2005 444.26p 447.84p 441.88p 447.84p 172971
10/01/2005 449.03p 447.84p 439.10p 443.47p 226453
07/01/2005 446.25p 446.25p 441.08p 444.26p 361164
06/01/2005 445.06p 447.84p 443.47p 445.85p 983711
05/01/2005 456.98p 456.98p 441.88p 444.66p 474916
04/01/2005 460.95p 464.93p 454.20p 455.39p 567743
31/12/2004 450.22p 465.72p 449.43p 464.93p 102840
30/12/2004 453.01p 453.01p 446.65p 449.43p 50970
29/12/2004 451.81p 452.61p 446.65p 446.65p 114850
24/12/2004 448.24p 450.62p 447.44p 450.62p 113432
23/12/2004 437.11p 453.01p 436.32p 447.44p 489883
22/12/2004 435.52p 439.50p 434.33p 438.70p 441738
21/12/2004 432.34p 438.70p 431.94p 437.51p 223505
20/12/2004 430.36p 435.52p 429.96p 434.33p 242062
17/12/2004 426.38p 435.52p 426.38p 432.34p 718472
16/12/2004 421.41p 429.16p 420.02p 427.77p 313280
15/12/2004 418.43p 425.19p 417.24p 425.19p 185123
14/12/2004 412.87p 420.82p 412.87p 418.83p 830437
13/12/2004 410.49p 414.66p 410.09p 414.66p 169687
10/12/2004 408.50p 411.68p 408.50p 411.68p 169360
09/12/2004 404.33p 413.27p 402.34p 411.68p 736933
08/12/2004 404.72p 405.32p 399.16p 401.35p 690450
07/12/2004 408.90p 412.08p 399.76p 399.96p 429781
06/12/2004 405.32p 412.47p 405.32p 412.08p 552561
03/12/2004 412.08p 410.09p 404.33p 407.90p 529654
02/12/2004 412.08p 413.27p 407.31p 409.29p 464577
01/12/2004 415.26p 415.65p 411.28p 413.27p 658340
30/11/2004 415.65p 418.43p 413.27p 415.65p 1330728
29/11/2004 417.24p 421.02p 417.24p 418.43p 27906
26/11/2004 416.45p 421.22p 415.65p 421.02p 661243
25/11/2004 413.47p 417.24p 410.09p 417.24p 203154
24/11/2004 410.49p 417.24p 409.29p 415.65p 185779
23/11/2004 408.50p 413.27p 406.12p 411.48p 88037
22/11/2004 412.87p 413.67p 403.93p 406.12p 295061
19/11/2004 413.67p 416.45p 413.67p 413.67p 133890
18/11/2004 416.84p 418.83p 414.46p 414.86p 178403
17/11/2004 412.47p 420.62p 411.88p 418.83p 1426778
16/11/2004 402.14p 412.47p 399.76p 412.47p 353466
15/11/2004 403.33p 404.53p 400.55p 404.53p 1393703
12/11/2004 397.77p 402.14p 397.77p 401.35p 1020568
11/11/2004 399.36p 400.55p 396.78p 400.16p 1001194
10/11/2004 402.14p 402.14p 398.76p 400.55p 449133
09/11/2004 404.13p 406.71p 397.97p 399.76p 597589
08/11/2004 404.53p 408.10p 402.14p 404.92p 513714
05/11/2004 400.95p 408.10p 399.36p 408.10p 531671
04/11/2004 398.57p 404.13p 398.57p 402.14p 891262
03/11/2004 399.16p 402.54p 397.57p 401.35p 971285
02/11/2004 398.17p 399.76p 394.99p 399.16p 842978
01/11/2004 401.35p 401.35p 395.98p 397.37p 442737
29/10/2004 395.98p 401.35p 395.98p 395.98p 162322
28/10/2004 394.39p 399.96p 394.39p 396.58p 160860
27/10/2004 399.36p 401.74p 392.01p 394.99p 1242159
26/10/2004 399.76p 403.73p 397.37p 401.74p 620420
25/10/2004 395.78p 401.35p 391.81p 397.37p 607802
22/10/2004 397.37p 399.76p 396.58p 396.58p 1057761
21/10/2004 395.98p 402.94p 395.98p 399.76p 920137
20/10/2004 394.59p 399.76p 393.40p 397.57p 876240
19/10/2004 396.58p 398.37p 394.99p 397.37p 846394
18/10/2004 393.00p 398.96p 392.21p 396.58p 792636
15/10/2004 391.41p 393.40p 390.02p 392.60p 1913643
14/10/2004 393.40p 397.17p 389.82p 390.22p 1003680
13/10/2004 391.41p 398.96p 391.61p 392.21p 353012
12/10/2004 393.40p 395.19p 389.62p 391.61p 2731978
11/10/2004 389.43p 395.78p 387.44p 394.39p 367200
08/10/2004 389.43p 392.21p 385.45p 391.02p 540705
07/10/2004 389.43p 392.21p 387.84p 390.62p 206296
06/10/2004 391.41p 393.40p 385.85p 392.21p 155817
05/10/2004 392.41p 394.19p 389.23p 393.40p 184587
04/10/2004 389.62p 392.21p 388.23p 390.82p 549838
01/10/2004 388.43p 392.01p 387.44p 389.43p 1531714
30/09/2004 380.68p 395.19p 380.49p 389.43p 679835
29/09/2004 377.70p 384.26p 375.52p 383.86p 560918
28/09/2004 374.33p 381.48p 373.53p 381.08p 398429
27/09/2004 370.35p 376.71p 369.56p 375.92p 790039
24/09/2004 367.97p 369.56p 365.78p 369.56p 119074
23/09/2004 372.74p 375.12p 367.17p 367.17p 1219028
22/09/2004 374.33p 375.92p 371.15p 374.13p 1000212
21/09/2004 362.80p 375.12p 360.82p 374.13p 705490
20/09/2004 360.42p 365.58p 359.03p 360.82p 523073
17/09/2004 361.01p 362.40p 358.83p 362.40p 82863
16/09/2004 359.23p 361.61p 357.64p 361.61p 261038
15/09/2004 357.64p 363.20p 353.27p 359.82p 2075728
14/09/2004 346.51p 356.64p 346.51p 353.27p 275684
13/09/2004 343.13p 348.89p 342.14p 348.30p 2017854
10/09/2004 338.96p 343.33p 338.96p 342.14p 157624
09/09/2004 333.79p 341.74p 333.79p 340.55p 3340369
08/09/2004 330.81p 337.77p 328.23p 333.79p 1117775
07/09/2004 326.84p 329.82p 326.04p 328.23p 945190
06/09/2004 326.64p 331.41p 325.85p 329.03p 659981
03/09/2004 326.84p 329.82p 322.27p 329.03p 123263
02/09/2004 328.03p 329.82p 325.05p 329.62p 322735
01/09/2004 327.24p 331.61p 325.85p 326.24p 147642
31/08/2004 327.04p 330.02p 324.26p 329.82p 581686
27/08/2004 326.24p 331.61p 326.04p 330.02p 87288
26/08/2004 327.83p 331.41p 326.04p 328.63p 536024
25/08/2004 327.04p 331.41p 325.85p 329.82p 469366
24/08/2004 322.27p 329.82p 317.90p 329.82p 419249
23/08/2004 323.86p 325.85p 321.87p 323.86p 311658
20/08/2004 323.26p 325.85p 321.08p 325.85p 196424
19/08/2004 321.48p 325.05p 318.69p 321.08p 129693
18/08/2004 323.46p 327.83p 317.90p 325.05p 147093
17/08/2004 324.46p 328.63p 320.48p 327.83p 202083
16/08/2004 325.05p 326.84p 323.06p 323.46p 1324931
13/08/2004 325.05p 329.82p 323.66p 325.25p 1303363
12/08/2004 323.06p 325.85p 320.08p 324.26p 238234
11/08/2004 326.24p 329.82p 318.69p 320.08p 216719
10/08/2004 331.61p 333.00p 321.87p 328.23p 282029
09/08/2004 326.84p 333.79p 323.06p 333.00p 50439
06/08/2004 334.19p 339.36p 323.06p 323.06p 429870
05/08/2004 334.19p 336.97p 331.41p 336.58p 77353
04/08/2004 336.97p 336.97p 332.20p 335.38p 198530
03/08/2004 332.80p 336.18p 332.80p 336.18p 322425
02/08/2004 332.20p 335.38p 329.82p 335.38p 345945
30/07/2004 328.23p 334.59p 327.04p 331.41p 851255
29/07/2004 326.64p 331.01p 326.04p 329.42p 184766
28/07/2004 327.83p 328.23p 325.85p 326.44p 27157
27/07/2004 325.85p 329.82p 325.45p 325.85p 271125
26/07/2004 326.24p 327.24p 324.26p 325.45p 151179
23/07/2004 325.85p 329.03p 322.27p 326.24p 278575
22/07/2004 328.63p 329.82p 325.85p 329.03p 366135
21/07/2004 329.03p 331.01p 328.83p 329.82p 77602
20/07/2004 330.02p 333.79p 325.85p 330.61p 1035196
19/07/2004 330.61p 335.78p 329.03p 329.03p 163835
16/07/2004 329.03p 334.99p 327.63p 330.61p 603570
15/07/2004 332.20p 332.20p 325.85p 329.03p 124506
14/07/2004 333.00p 333.79p 328.83p 330.61p 761067
13/07/2004 323.46p 333.79p 323.46p 333.79p 522702
12/07/2004 326.24p 329.82p 322.67p 326.64p 1375677
09/07/2004 323.66p 326.64p 322.67p 324.26p 186027
08/07/2004 327.44p 327.44p 322.67p 324.26p 588025
07/07/2004 327.83p 331.01p 323.46p 325.65p 473390
06/07/2004 328.63p 329.42p 325.45p 325.45p 409821
05/07/2004 322.47p 332.20p 315.51p 329.42p 1171003
02/07/2004 326.64p 326.64p 324.26p 326.24p 17436
01/07/2004 323.06p 326.64p 323.06p 325.85p 516684
30/06/2004 315.51p 327.24p 315.51p 326.24p 608974
29/06/2004 304.98p 317.90p 299.62p 317.10p 845813
28/06/2004 303.00p 307.57p 300.22p 306.18p 118238
25/06/2004 302.40p 305.78p 298.43p 302.80p 106625
24/06/2004 305.18p 305.18p 303.99p 304.79p 21613
23/06/2004 309.36p 313.93p 300.41p 305.78p 761250
22/06/2004 313.93p 315.51p 305.98p 305.98p 307446
21/06/2004 309.75p 313.93p 305.98p 311.54p 79000
18/06/2004 316.71p 320.28p 308.36p 305.98p 118206
17/06/2004 317.90p 321.08p 313.13p 318.30p 167199
16/06/2004 308.96p 317.90p 305.98p 317.90p 142270
15/06/2004 313.73p 313.93p 306.97p 307.57p 134429
14/06/2004 302.20p 312.34p 302.20p 313.93p 174005

*Close Price adjusted for both dividends and splits