SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/04/2020 19.08p 20.22p 16.85p 16.86p 5131524
02/04/2020 20.26p 21.18p 18.24p 18.52p 2190208
01/04/2020 22.15p 23.11p 19.26p 19.45p 5622141
31/03/2020 23.11p 25.00p 20.98p 22.40p 7904825
30/03/2020 27.44p 27.44p 22.11p 23.67p 1565812
27/03/2020 31.02p 31.29p 26.04p 26.09p 13775856
26/03/2020 28.65p 31.32p 26.02p 29.85p 9779829
25/03/2020 25.54p 31.77p 25.53p 29.77p 5803072
24/03/2020 18.04p 25.59p 18.04p 25.59p 7076770
23/03/2020 21.82p 22.91p 18.10p 18.10p 3323979
20/03/2020 23.26p 25.11p 22.09p 22.09p 20588508
19/03/2020 22.15p 23.32p 21.07p 23.26p 4562546
18/03/2020 21.51p 21.84p 18.15p 21.84p 4675008
17/03/2020 24.07p 25.74p 19.28p 21.05p 10513993
16/03/2020 29.37p 29.37p 22.70p 24.07p 5346892
13/03/2020 34.18p 34.32p 29.35p 29.75p 5386864
12/03/2020 42.67p 42.67p 34.14p 34.14p 13947246
11/03/2020 46.04p 47.95p 42.89p 42.89p 7054911
10/03/2020 47.51p 47.93p 44.29p 45.43p 11744104
09/03/2020 49.11p 49.49p 46.80p 46.97p 5441441
06/03/2020 52.14p 52.77p 50.45p 51.99p 3548126
05/03/2020 57.43p 57.43p 52.33p 53.25p 6449278
04/03/2020 59.65p 59.75p 55.85p 56.18p 4888982
03/03/2020 61.24p 62.73p 58.30p 58.45p 1657745
02/03/2020 61.86p 63.50p 57.77p 60.52p 1709965
28/02/2020 58.01p 61.00p 56.49p 60.76p 26925416
27/02/2020 62.63p 62.63p 58.93p 59.07p 14936047
26/02/2020 65.96p 65.96p 62.68p 62.68p 6964796
25/02/2020 78.47p 78.96p 64.46p 65.96p 17570374
24/02/2020 81.99p 82.57p 79.77p 80.35p 1926773
21/02/2020 84.78p 86.22p 82.95p 83.19p 522069
20/02/2020 87.48p 87.48p 84.25p 84.25p 1616114
19/02/2020 86.22p 86.32p 84.25p 85.79p 733108
18/02/2020 87.48p 87.99p 85.07p 85.07p 1465752
17/02/2020 89.02p 89.74p 86.47p 86.47p 730509
14/02/2020 87.52p 89.50p 87.24p 88.15p 1167774
13/02/2020 86.66p 88.29p 86.56p 87.96p 1742342
12/02/2020 89.07p 89.98p 86.37p 87.14p 1006470
11/02/2020 89.11p 89.52p 87.67p 88.10p 2529046
10/02/2020 89.07p 89.84p 87.43p 87.43p 992936
07/02/2020 90.27p 90.65p 88.15p 88.97p 1434793
06/02/2020 91.23p 91.23p 88.58p 88.78p 2136582
05/02/2020 90.51p 90.51p 88.29p 89.07p 28970050
04/02/2020 90.12p 91.47p 88.73p 89.07p 786560
03/02/2020 88.10p 89.69p 87.77p 89.26p 1985086
31/01/2020 91.57p 91.57p 88.78p 89.07p 1336391
30/01/2020 89.88p 91.09p 88.92p 89.69p 458168
29/01/2020 90.46p 91.38p 88.63p 90.51p 1211275
28/01/2020 87.43p 89.21p 87.14p 88.54p 469565
27/01/2020 89.31p 90.03p 87.91p 87.91p 966967
24/01/2020 91.23p 92.58p 89.64p 89.64p 903774
23/01/2020 91.38p 92.19p 89.79p 89.79p 1765141
22/01/2020 90.03p 92.82p 90.03p 91.52p 1354230
21/01/2020 94.36p 94.36p 90.80p 91.47p 1841770
20/01/2020 91.52p 95.28p 91.52p 93.98p 1076398
17/01/2020 90.03p 94.60p 90.03p 93.64p 2856477
16/01/2020 90.03p 92.77p 90.03p 90.99p 4150883
15/01/2020 92.63p 93.30p 90.46p 91.47p 2104193
14/01/2020 89.16p 92.92p 88.73p 91.62p 2611366
13/01/2020 90.51p 91.86p 89.07p 89.84p 2119751
10/01/2020 88.68p 91.09p 87.19p 89.74p 17221178
09/01/2020 93.40p 96.22p 84.40p 90.75p 79176880
08/01/2020 117.08p 117.30p 114.68p 114.77p 676907
07/01/2020 116.41p 119.01p 116.41p 116.99p 816695
06/01/2020 118.34p 118.43p 116.22p 117.66p 477097
03/01/2020 118.91p 120.55p 118.17p 119.11p 759629
02/01/2020 120.94p 121.42p 118.53p 120.55p 640599
31/12/2019 117.18p 120.17p 117.18p 118.43p 266680
30/12/2019 119.68p 120.84p 117.34p 119.59p 418764
27/12/2019 122.19p 122.19p 118.82p 118.82p 1024400
24/12/2019 120.45p 120.84p 118.72p 120.36p 142615
23/12/2019 117.18p 120.36p 116.08p 119.88p 695399
20/12/2019 117.76p 118.14p 115.35p 116.12p 3150327
19/12/2019 118.91p 119.11p 115.83p 118.82p 867749
18/12/2019 117.95p 119.40p 116.51p 118.91p 1237576
17/12/2019 122.67p 122.96p 117.95p 118.63p 2225221
16/12/2019 121.42p 125.08p 120.74p 124.40p 2935796
13/12/2019 121.32p 134.32p 119.45p 122.67p 13952343
12/12/2019 113.23p 118.43p 112.85p 117.47p 625376
11/12/2019 116.03p 116.03p 113.81p 116.03p 792151
10/12/2019 118.53p 118.53p 114.00p 114.68p 1033452
09/12/2019 114.00p 118.05p 114.00p 118.05p 907778
06/12/2019 118.14p 118.14p 115.06p 115.74p 621256
05/12/2019 115.83p 116.31p 114.48p 115.35p 4276505
04/12/2019 115.64p 116.99p 114.64p 115.64p 966711
03/12/2019 117.85p 117.85p 113.43p 115.54p 582334
02/12/2019 117.76p 119.20p 115.26p 116.60p 995754
29/11/2019 122.19p 122.19p 117.28p 120.26p 856282
28/11/2019 120.36p 121.90p 119.40p 120.36p 1031800
27/11/2019 120.36p 120.36p 117.66p 119.30p 701456
26/11/2019 119.40p 120.36p 117.47p 120.07p 1048329
25/11/2019 115.54p 119.11p 112.85p 119.01p 1117740
22/11/2019 108.13p 114.77p 108.13p 114.77p 1590529
21/11/2019 109.86p 110.92p 109.38p 110.73p 425114
20/11/2019 108.90p 110.44p 108.26p 110.25p 351200
19/11/2019 111.89p 112.56p 108.90p 109.77p 644914
18/11/2019 107.07p 112.08p 107.07p 110.92p 1019912
15/11/2019 107.55p 109.67p 105.34p 109.67p 1101507
14/11/2019 106.78p 112.17p 106.49p 106.97p 507421
13/11/2019 110.15p 111.13p 107.94p 109.09p 621458
12/11/2019 111.69p 113.71p 111.02p 111.50p 829524
11/11/2019 111.69p 112.85p 110.83p 111.69p 649047
08/11/2019 112.08p 112.56p 111.02p 111.89p 605877
07/11/2019 109.96p 112.66p 109.29p 112.66p 1230460
06/11/2019 106.88p 109.71p 106.88p 108.13p 530843
05/11/2019 107.46p 109.67p 107.46p 108.90p 498874
04/11/2019 110.73p 110.73p 109.09p 109.09p 413457
01/11/2019 111.02p 111.02p 107.36p 108.71p 674119
31/10/2019 107.65p 109.57p 107.65p 108.42p 613886
30/10/2019 111.50p 111.50p 108.03p 108.03p 839952
29/10/2019 111.02p 112.37p 110.54p 111.02p 1060599
28/10/2019 113.33p 113.81p 111.69p 111.69p 927101
25/10/2019 112.08p 113.43p 110.54p 112.08p 1541959
24/10/2019 115.45p 116.22p 111.89p 112.94p 692023
23/10/2019 113.04p 115.16p 112.75p 115.16p 1409938
22/10/2019 113.33p 115.54p 112.85p 115.26p 995498
21/10/2019 113.52p 116.12p 113.52p 114.20p 918640
18/10/2019 111.02p 115.54p 110.15p 113.91p 1701414
17/10/2019 105.53p 112.08p 103.89p 110.73p 1502252
16/10/2019 104.18p 109.00p 103.51p 108.13p 2035389
15/10/2019 104.95p 106.11p 100.62p 104.37p 2884863
14/10/2019 105.82p 105.82p 102.74p 103.99p 1553954
11/10/2019 101.00p 106.40p 98.98p 104.95p 2029866
10/10/2019 96.09p 99.08p 94.84p 98.69p 5011781
09/10/2019 95.81p 100.14p 95.81p 96.77p 4519488
08/10/2019 98.79p 98.79p 95.08p 95.66p 3015675
07/10/2019 84.54p 100.81p 84.35p 96.77p 9724215
04/10/2019 114.10p 116.60p 113.81p 115.06p 872172
03/10/2019 112.75p 114.39p 111.40p 113.81p 2412658
02/10/2019 121.32p 121.32p 113.81p 113.81p 2014675
01/10/2019 119.78p 123.15p 119.78p 120.07p 830105
30/09/2019 118.63p 122.96p 118.63p 121.03p 625062
27/09/2019 119.01p 122.67p 118.43p 122.67p 5810336
26/09/2019 118.43p 119.88p 116.41p 118.43p 4346064
25/09/2019 119.88p 119.88p 117.47p 119.11p 825879
24/09/2019 122.00p 122.00p 120.84p 120.84p 1542540
23/09/2019 125.17p 125.17p 121.71p 122.00p 1080774
20/09/2019 122.67p 125.27p 122.16p 124.02p 1382345
19/09/2019 122.57p 124.11p 121.80p 122.28p 1425686
18/09/2019 120.84p 122.28p 119.78p 122.28p 2794598
17/09/2019 122.19p 124.21p 121.03p 121.61p 978495
16/09/2019 124.79p 124.79p 121.32p 124.02p 660891
13/09/2019 122.48p 124.79p 122.09p 124.79p 1497813
12/09/2019 121.51p 123.63p 119.40p 122.96p 1629602
11/09/2019 116.60p 124.59p 115.64p 120.26p 3353195
10/09/2019 112.75p 117.85p 111.21p 117.08p 2000092
09/09/2019 114.00p 116.22p 111.11p 113.43p 1782988
06/09/2019 121.32p 121.80p 115.54p 116.80p 6755150
05/09/2019 124.98p 126.81p 123.73p 124.31p 1351840
04/09/2019 123.15p 125.65p 122.28p 125.65p 1055733
03/09/2019 124.98p 124.98p 120.17p 122.57p 1310768
02/09/2019 120.07p 123.82p 119.78p 122.09p 935438
30/08/2019 119.78p 122.00p 119.49p 121.42p 1286496
29/08/2019 118.82p 123.25p 115.64p 120.74p 2568796
28/08/2019 121.13p 121.61p 113.62p 116.80p 1678210
27/08/2019 122.38p 123.82p 119.84p 121.80p 1192556
23/08/2019 116.70p 121.90p 115.93p 120.26p 1684201
22/08/2019 114.68p 115.35p 114.00p 115.35p 985270
21/08/2019 116.89p 116.89p 114.48p 115.54p 719910
20/08/2019 116.12p 117.85p 114.10p 114.20p 931171
19/08/2019 112.85p 116.51p 111.81p 116.22p 522538
16/08/2019 111.11p 112.66p 110.83p 112.46p 561438
15/08/2019 111.21p 112.66p 109.19p 109.77p 1375648
14/08/2019 114.10p 114.10p 110.25p 110.34p 629947
13/08/2019 113.14p 114.00p 110.73p 112.75p 1171758
12/08/2019 113.43p 114.10p 111.60p 112.17p 491370
09/08/2019 115.06p 115.26p 112.94p 113.23p 522961
08/08/2019 114.68p 115.06p 114.00p 114.48p 312464
07/08/2019 114.39p 114.39p 111.21p 112.75p 1362181
06/08/2019 115.06p 116.03p 113.23p 113.33p 1096450
05/08/2019 124.40p 124.40p 114.48p 114.48p 2055393
02/08/2019 126.42p 126.42p 124.21p 124.40p 916090
01/08/2019 127.68p 127.68p 125.37p 126.81p 590884
31/07/2019 124.11p 127.58p 124.11p 126.81p 607071
30/07/2019 124.59p 126.81p 124.59p 126.33p 1032925
29/07/2019 125.37p 127.39p 124.88p 125.56p 404582
26/07/2019 126.71p 127.10p 125.75p 125.75p 390282
25/07/2019 124.69p 126.42p 124.21p 125.56p 645862
24/07/2019 122.96p 123.82p 122.28p 123.25p 2375442
23/07/2019 121.80p 123.63p 121.80p 122.38p 1613032
22/07/2019 120.17p 122.77p 120.17p 122.38p 525837
19/07/2019 120.65p 122.38p 120.65p 121.71p 799744
18/07/2019 121.22p 122.38p 120.74p 121.03p 558191
17/07/2019 120.65p 124.02p 120.65p 122.57p 373591
16/07/2019 124.31p 124.31p 119.78p 121.71p 529879
15/07/2019 123.54p 123.63p 121.32p 121.32p 524120
12/07/2019 121.32p 122.48p 120.45p 122.28p 545575
11/07/2019 121.32p 121.32p 119.88p 120.55p 605497
10/07/2019 119.40p 121.13p 116.51p 120.17p 1326179
09/07/2019 121.32p 121.32p 116.70p 118.14p 3293069
08/07/2019 119.59p 121.75p 118.91p 119.40p 951684
05/07/2019 115.45p 123.44p 109.57p 120.74p 5047370
04/07/2019 128.54p 128.83p 127.29p 127.48p 729129
03/07/2019 129.02p 129.02p 126.42p 128.35p 480374
02/07/2019 129.02p 129.02p 126.62p 127.58p 862898
01/07/2019 124.59p 128.35p 124.59p 127.10p 918628
28/06/2019 124.98p 126.71p 124.21p 124.88p 1138227
27/06/2019 126.14p 126.23p 124.98p 125.75p 929240
26/06/2019 126.14p 127.77p 125.94p 126.33p 397849
25/06/2019 129.02p 129.02p 126.33p 127.10p 1209941

*Close Price adjusted for both dividends and splits