SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/04/2001 210.61p 210.61p 210.61p 210.61p 874210
20/04/2001 210.61p 210.61p 210.61p 210.61p 230694
19/04/2001 209.42p 209.42p 209.42p 209.42p 293064
18/04/2001 208.62p 208.62p 208.62p 208.62p 298123
17/04/2001 203.06p 203.06p 203.06p 203.06p 755430
12/04/2001 199.48p 199.48p 199.48p 199.48p 93644
11/04/2001 199.48p 199.48p 199.48p 199.48p 369260
10/04/2001 203.85p 203.85p 203.85p 203.85p 21738
09/04/2001 207.03p 207.03p 207.03p 207.03p 414495
06/04/2001 209.81p 209.81p 209.81p 209.81p 96806
05/04/2001 209.81p 209.81p 209.81p 209.81p 505482
04/04/2001 211.01p 211.01p 211.01p 211.01p 578029
03/04/2001 212.59p 212.59p 212.59p 212.59p 190156
02/04/2001 212.59p 212.59p 212.59p 212.59p 132452
30/03/2001 210.61p 210.61p 210.61p 210.61p 368402
29/03/2001 204.65p 204.65p 204.65p 204.65p 102150
28/03/2001 203.46p 203.46p 203.46p 203.46p 815837
27/03/2001 204.25p 204.25p 204.25p 204.25p 146304
26/03/2001 201.47p 201.47p 201.47p 201.47p 97169
23/03/2001 198.69p 198.69p 198.69p 198.69p 141902
22/03/2001 198.29p 198.29p 198.29p 198.29p 680105
21/03/2001 206.63p 206.63p 206.63p 206.63p 168295
20/03/2001 208.62p 208.62p 208.62p 208.62p 304800
19/03/2001 196.70p 196.70p 196.70p 196.70p 112630
16/03/2001 197.49p 197.49p 197.49p 197.49p 192320
15/03/2001 191.53p 191.53p 191.53p 191.53p 35151
14/03/2001 189.55p 189.55p 189.55p 189.55p 84933
13/03/2001 188.75p 188.75p 188.75p 188.75p 120062
12/03/2001 194.71p 194.71p 194.71p 194.71p 301588
09/03/2001 194.71p 194.71p 194.71p 194.71p 716022
08/03/2001 201.47p 201.47p 201.47p 201.47p 135131
07/03/2001 211.80p 211.80p 211.80p 211.80p 1633982
06/03/2001 206.63p 206.63p 206.63p 206.63p 481577
05/03/2001 205.04p 205.04p 205.04p 205.04p 31074
02/03/2001 205.04p 205.04p 205.04p 205.04p 41972
01/03/2001 206.24p 206.24p 206.24p 206.24p 156694
28/02/2001 199.88p 199.88p 199.88p 199.88p 73082
27/02/2001 200.67p 200.67p 200.67p 200.67p 31546
26/02/2001 200.67p 200.67p 200.67p 200.67p 46307
23/02/2001 200.67p 200.67p 200.67p 200.67p 105861
22/02/2001 201.87p 201.87p 201.87p 201.87p 86269
21/02/2001 201.47p 201.47p 201.47p 201.47p 72866
20/02/2001 200.67p 200.67p 200.67p 200.67p 117654
19/02/2001 196.70p 196.70p 196.70p 196.70p 144808
16/02/2001 193.52p 193.52p 193.52p 193.52p 21754
15/02/2001 192.73p 192.73p 192.73p 192.73p 119907
14/02/2001 188.75p 188.75p 188.75p 188.75p 284667
13/02/2001 192.73p 192.73p 192.73p 192.73p 24360
12/02/2001 192.73p 192.73p 192.73p 192.73p 75462
09/02/2001 192.73p 192.73p 192.73p 192.73p 1939
08/02/2001 192.73p 192.73p 192.73p 192.73p 49124
07/02/2001 192.73p 192.73p 192.73p 192.73p 79528
06/02/2001 187.96p 187.96p 187.96p 187.96p 162643
05/02/2001 192.73p 192.73p 192.73p 192.73p 75420
02/02/2001 197.49p 197.49p 197.49p 197.49p 504567
01/02/2001 194.71p 194.71p 194.71p 194.71p 213974
31/01/2001 193.52p 193.52p 193.52p 193.52p 488241
30/01/2001 187.56p 187.56p 187.56p 187.56p 662869
29/01/2001 180.01p 180.01p 180.01p 180.01p 42234
26/01/2001 178.82p 178.82p 178.82p 178.82p 101031
25/01/2001 178.42p 178.42p 178.42p 178.42p 274875
24/01/2001 177.63p 177.63p 177.63p 177.63p 18744
23/01/2001 180.01p 180.01p 180.01p 180.01p 82651
22/01/2001 181.60p 181.60p 181.60p 181.60p 1024681
19/01/2001 183.19p 183.19p 183.19p 183.19p 34640
18/01/2001 183.59p 183.59p 183.59p 183.59p 1757946
17/01/2001 185.57p 185.57p 185.57p 185.57p 51303
16/01/2001 186.37p 186.37p 186.37p 186.37p 1358962
15/01/2001 184.38p 184.38p 184.38p 184.38p 1200075
12/01/2001 187.16p 187.16p 187.16p 187.16p 215776
11/01/2001 186.77p 186.77p 186.77p 186.77p 1948067
10/01/2001 185.97p 185.97p 185.97p 185.97p 2414215
09/01/2001 176.83p 176.83p 176.83p 176.83p 2624086
08/01/2001 163.72p 163.72p 163.72p 163.72p 2611122
05/01/2001 158.15p 158.15p 158.15p 158.15p 1218921
04/01/2001 158.15p 158.15p 158.15p 158.15p 894038
03/01/2001 158.15p 158.15p 158.15p 158.15p 744026
02/01/2001 160.14p 160.14p 160.14p 160.14p 136212
29/12/2000 160.14p 160.14p 160.14p 160.14p 4591
28/12/2000 160.14p 160.14p 160.14p 160.14p 8493
27/12/2000 160.14p 160.14p 160.14p 160.14p 496099
22/12/2000 160.14p 160.14p 160.14p 160.14p 68441
21/12/2000 160.14p 160.14p 160.14p 160.14p 2087409
20/12/2000 160.14p 160.14p 160.14p 160.14p 29519
19/12/2000 160.14p 160.14p 160.14p 160.14p 473133
18/12/2000 160.14p 160.14p 160.14p 160.14p 1190709
15/12/2000 160.14p 160.14p 160.14p 160.14p 92596
14/12/2000 160.14p 160.14p 160.14p 160.14p 285514
13/12/2000 159.74p 159.74p 159.74p 159.74p 54918
12/12/2000 159.74p 159.74p 159.74p 159.74p 60955
11/12/2000 159.35p 159.35p 159.35p 159.35p 4306
08/12/2000 159.74p 159.74p 159.74p 159.74p 71020
07/12/2000 159.74p 159.74p 159.74p 159.74p 309973
06/12/2000 159.74p 159.74p 159.74p 159.74p 77403
05/12/2000 159.74p 159.74p 159.74p 159.74p 592245
04/12/2000 159.74p 159.74p 159.74p 159.74p 33573
01/12/2000 159.74p 159.74p 159.74p 159.74p 343430
30/11/2000 159.35p 159.35p 159.35p 159.35p 12593
29/11/2000 159.74p 159.74p 159.74p 159.74p 1892020
28/11/2000 161.73p 161.73p 161.73p 161.73p 562563
27/11/2000 161.73p 161.73p 161.73p 161.73p 3611578
24/11/2000 157.76p 157.76p 157.76p 157.76p 1898958
23/11/2000 162.53p 162.53p 162.53p 162.53p 141015
22/11/2000 168.88p 168.88p 168.88p 168.88p 15494
21/11/2000 171.67p 171.67p 171.67p 171.67p 77452
20/11/2000 174.05p 174.05p 174.05p 174.05p 91624
17/11/2000 176.04p 176.04p 176.04p 176.04p 99729
16/11/2000 177.63p 177.63p 177.63p 177.63p 145958
15/11/2000 176.83p 176.83p 176.83p 176.83p 49961
14/11/2000 176.83p 176.83p 176.83p 176.83p 106153
13/11/2000 175.24p 175.24p 175.24p 175.24p 92290
10/11/2000 176.83p 176.83p 176.83p 176.83p 152250
09/11/2000 180.80p 180.80p 180.80p 180.80p 175489
08/11/2000 183.19p 183.19p 183.19p 183.19p 575026
07/11/2000 176.04p 176.04p 176.04p 176.04p 164732
06/11/2000 174.84p 174.84p 174.84p 174.84p 383072
03/11/2000 174.84p 174.84p 174.84p 174.84p 866
02/11/2000 174.84p 174.84p 174.84p 174.84p 79019
01/11/2000 180.80p 180.80p 180.80p 180.80p 251729
31/10/2000 176.04p 176.04p 176.04p 176.04p 17111
30/10/2000 174.84p 174.84p 174.84p 174.84p 21208
27/10/2000 174.45p 174.45p 174.45p 174.45p 23238
26/10/2000 174.45p 174.45p 174.45p 174.45p 43632
25/10/2000 173.25p 173.25p 173.25p 173.25p 837026
24/10/2000 164.91p 164.91p 164.91p 164.91p 1087423
23/10/2000 165.70p 165.70p 165.70p 165.70p 159392
20/10/2000 172.86p 172.86p 172.86p 172.86p 44326
19/10/2000 174.84p 174.84p 174.84p 174.84p 6291
18/10/2000 174.84p 174.84p 174.84p 174.84p 66373
17/10/2000 176.04p 176.04p 176.04p 176.04p 1194091
16/10/2000 179.61p 179.61p 179.61p 179.61p 13640
13/10/2000 179.61p 179.61p 179.61p 179.61p 1387
12/10/2000 180.80p 180.80p 180.80p 180.80p 31898
11/10/2000 183.19p 183.19p 183.19p 183.19p 99274
10/10/2000 183.19p 183.19p 183.19p 183.19p 5662
09/10/2000 183.19p 183.19p 183.19p 183.19p 336175
06/10/2000 183.19p 183.19p 183.19p 183.19p 64046
05/10/2000 183.19p 183.19p 183.19p 183.19p 13151
04/10/2000 183.19p 183.19p 183.19p 183.19p 939236
03/10/2000 183.19p 183.19p 183.19p 183.19p 75798
02/10/2000 183.19p 183.19p 183.19p 183.19p 10096
29/09/2000 183.19p 183.19p 183.19p 183.19p 612099
28/09/2000 183.59p 183.59p 183.59p 183.59p 27644
27/09/2000 184.78p 184.78p 184.78p 184.78p 381186
26/09/2000 186.37p 186.37p 186.37p 186.37p 68163
25/09/2000 192.73p 192.73p 192.73p 192.73p 163492
22/09/2000 192.73p 192.73p 192.73p 192.73p 1856
21/09/2000 198.69p 198.69p 198.69p 198.69p 119929
20/09/2000 199.08p 199.08p 199.08p 199.08p 43142
19/09/2000 204.65p 204.65p 204.65p 204.65p 363482
18/09/2000 206.24p 206.24p 206.24p 206.24p 47436
15/09/2000 206.63p 206.63p 206.63p 206.63p 37159
14/09/2000 206.63p 206.63p 206.63p 206.63p 11702
13/09/2000 206.63p 206.63p 206.63p 206.63p 153231
12/09/2000 206.63p 206.63p 206.63p 206.63p 66147
11/09/2000 208.22p 208.22p 208.22p 208.22p 27284
07/09/2000 208.62p 208.62p 208.62p 208.62p 238247
06/09/2000 208.62p 208.62p 208.62p 208.62p 18926
05/09/2000 208.62p 208.62p 208.62p 208.62p 48683
04/09/2000 209.42p 209.42p 209.42p 209.42p 470234
01/09/2000 211.01p 211.01p 211.01p 211.01p 121255
31/08/2000 210.61p 210.61p 210.61p 210.61p 185499
30/08/2000 203.85p 203.85p 203.85p 203.85p 10160
29/08/2000 203.85p 203.85p 203.85p 203.85p 40126
25/08/2000 203.85p 203.85p 203.85p 203.85p 9719
24/08/2000 203.85p 203.85p 203.85p 203.85p 967098
23/08/2000 203.85p 203.85p 203.85p 203.85p 23147
22/08/2000 204.65p 204.65p 204.65p 204.65p 153628
21/08/2000 205.44p 205.44p 205.44p 205.44p 1199649
18/08/2000 205.44p 205.44p 205.44p 205.44p 229629
17/08/2000 207.83p 207.83p 207.83p 207.83p 156025
16/08/2000 209.42p 209.42p 209.42p 209.42p 48521
15/08/2000 203.85p 203.85p 203.85p 203.85p 46877
14/08/2000 201.47p 201.47p 201.47p 201.47p 138625
11/08/2000 199.48p 199.48p 199.48p 199.48p 115295
10/08/2000 195.91p 195.91p 195.91p 195.91p 10066
09/08/2000 194.32p 194.32p 194.32p 194.32p 36024
08/08/2000 194.32p 194.32p 194.32p 194.32p 3573420
07/08/2000 194.32p 194.32p 194.32p 194.32p 190302
04/08/2000 194.32p 194.32p 194.32p 194.32p 754202
03/08/2000 194.32p 194.32p 194.32p 194.32p 16544
02/08/2000 194.32p 194.32p 194.32p 194.32p 15696
01/08/2000 194.32p 194.32p 194.32p 194.32p 46283
31/07/2000 194.32p 194.32p 194.32p 194.32p 176
28/07/2000 194.32p 194.32p 194.32p 194.32p 101720
27/07/2000 193.52p 193.52p 193.52p 193.52p 93783
26/07/2000 192.73p 192.73p 192.73p 192.73p 45423
25/07/2000 192.73p 192.73p 192.73p 192.73p 0
24/07/2000 194.71p 194.71p 194.71p 194.71p 13738
21/07/2000 195.91p 195.91p 195.91p 195.91p 87760
20/07/2000 199.88p 199.88p 199.88p 199.88p 761387
19/07/2000 203.85p 203.85p 203.85p 203.85p 155899
18/07/2000 203.85p 203.85p 203.85p 203.85p 453416
17/07/2000 203.85p 203.85p 203.85p 203.85p 146849
14/07/2000 203.85p 203.85p 203.85p 203.85p 539934
13/07/2000 199.08p 199.08p 199.08p 199.08p 25304
12/07/2000 199.08p 199.08p 199.08p 199.08p 270432
11/07/2000 199.88p 199.88p 199.88p 199.88p 917950
10/07/2000 198.69p 198.69p 198.69p 198.69p 753479
07/07/2000 197.49p 197.49p 197.49p 197.49p 120667

*Close Price adjusted for both dividends and splits