SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/09/2018 120.07p 122.19p 120.07p 121.13p 1250936
05/09/2018 124.69p 124.69p 121.32p 121.51p 509223
04/09/2018 125.94p 126.33p 122.00p 122.86p 915018
03/09/2018 126.71p 126.71p 123.54p 124.02p 774890
31/08/2018 125.46p 126.71p 124.02p 125.17p 1406062
30/08/2018 125.27p 127.29p 123.82p 126.04p 896450
29/08/2018 125.56p 126.62p 123.15p 126.62p 951534
28/08/2018 122.86p 125.56p 122.48p 124.98p 884319
24/08/2018 122.86p 123.25p 120.36p 122.67p 947606
23/08/2018 124.21p 125.75p 119.78p 121.90p 2268739
22/08/2018 122.57p 127.00p 121.90p 126.23p 1694927
21/08/2018 117.47p 122.28p 117.28p 122.28p 1359211
20/08/2018 116.12p 118.05p 116.12p 117.57p 746514
17/08/2018 115.54p 116.41p 114.25p 115.83p 878936
16/08/2018 115.54p 117.08p 114.39p 116.31p 787190
15/08/2018 119.68p 119.68p 114.97p 115.54p 942726
14/08/2018 119.11p 119.97p 117.18p 118.05p 885490
13/08/2018 119.49p 119.49p 116.31p 116.31p 712282
10/08/2018 116.70p 117.66p 115.64p 116.99p 1294903
09/08/2018 116.80p 119.01p 115.74p 118.24p 977371
08/08/2018 116.51p 116.70p 115.35p 116.51p 970013
07/08/2018 116.22p 117.28p 114.96p 115.93p 975398
06/08/2018 115.54p 116.31p 114.39p 115.35p 1370413
03/08/2018 115.54p 116.89p 114.77p 115.54p 966118
02/08/2018 114.48p 115.64p 114.10p 115.26p 1171155
01/08/2018 115.54p 116.51p 113.71p 115.26p 2101954
31/07/2018 117.85p 118.63p 115.64p 116.89p 1954063
30/07/2018 117.47p 120.84p 117.47p 118.34p 1278083
27/07/2018 118.24p 119.97p 118.24p 119.97p 864941
26/07/2018 118.53p 119.59p 118.24p 118.72p 644350
25/07/2018 118.53p 119.68p 118.33p 118.63p 1002205
24/07/2018 119.01p 120.07p 118.14p 118.14p 1118117
23/07/2018 120.55p 122.00p 118.72p 118.91p 764445
20/07/2018 118.72p 121.32p 118.72p 121.03p 835473
19/07/2018 122.19p 122.77p 119.11p 119.40p 947753
18/07/2018 121.80p 122.08p 119.78p 121.90p 1630859
17/07/2018 121.80p 122.96p 120.84p 120.84p 819535
16/07/2018 122.09p 124.11p 120.94p 121.13p 1449344
13/07/2018 120.84p 122.00p 119.97p 121.32p 1432232
12/07/2018 128.25p 128.25p 118.91p 120.84p 5298144
11/07/2018 127.10p 128.06p 126.33p 127.00p 920727
10/07/2018 126.42p 129.70p 126.23p 128.06p 1605782
09/07/2018 128.45p 128.45p 125.65p 126.81p 1438682
06/07/2018 133.45p 133.45p 126.91p 128.06p 2944877
05/07/2018 134.03p 134.90p 131.91p 133.16p 3234644
04/07/2018 130.76p 133.93p 130.76p 133.93p 1879850
03/07/2018 133.36p 134.32p 132.49p 133.26p 2087413
02/07/2018 133.45p 134.13p 132.88p 133.45p 2186302
29/06/2018 134.61p 135.09p 132.97p 134.51p 1754413
28/06/2018 131.05p 134.51p 131.05p 133.93p 1973704
27/06/2018 132.01p 134.32p 131.43p 134.32p 2367139
26/06/2018 130.95p 132.68p 128.45p 132.20p 2247742
25/06/2018 131.53p 131.53p 129.41p 130.18p 850574
22/06/2018 128.64p 132.59p 128.59p 131.53p 2304117
21/06/2018 129.60p 132.30p 128.16p 128.35p 1111351
20/06/2018 130.66p 132.30p 128.74p 128.93p 1514835
19/06/2018 129.99p 131.33p 128.54p 129.79p 988121
18/06/2018 131.43p 131.53p 130.08p 130.76p 629131
15/06/2018 131.91p 134.61p 131.24p 131.24p 1481300
14/06/2018 132.39p 134.51p 131.82p 133.55p 1804888
13/06/2018 136.63p 136.73p 132.71p 133.36p 1557659
12/06/2018 136.34p 137.30p 135.48p 136.05p 951684
11/06/2018 135.28p 135.76p 134.71p 135.57p 807358
08/06/2018 135.19p 136.05p 134.61p 134.80p 1183270
07/06/2018 135.76p 137.02p 134.51p 135.48p 5354306
06/06/2018 137.79p 137.79p 134.03p 136.82p 4960068
05/06/2018 134.22p 135.67p 133.65p 134.80p 1450547
04/06/2018 133.07p 139.33p 131.43p 134.22p 3524225
01/06/2018 129.70p 131.14p 126.33p 129.41p 3776499
31/05/2018 133.74p 133.74p 128.35p 128.74p 1905547
30/05/2018 129.31p 132.01p 129.31p 132.01p 1613842
29/05/2018 130.66p 132.78p 128.35p 130.95p 2380850
25/05/2018 131.33p 132.68p 130.85p 132.49p 1390920
24/05/2018 134.32p 134.71p 131.91p 132.39p 720912
23/05/2018 136.15p 137.21p 133.84p 134.80p 1581283
22/05/2018 134.22p 137.50p 134.22p 136.63p 1378450
21/05/2018 131.91p 134.03p 131.33p 133.93p 1171523
18/05/2018 132.97p 133.45p 131.43p 131.91p 1696080
17/05/2018 132.88p 132.88p 130.85p 132.68p 1317394
16/05/2018 132.59p 134.71p 131.24p 131.82p 1212460
15/05/2018 132.78p 134.51p 132.49p 133.07p 819077
14/05/2018 132.59p 134.71p 130.18p 133.26p 1888809
11/05/2018 132.39p 133.55p 131.33p 132.88p 1476121
10/05/2018 132.88p 134.32p 130.76p 132.11p 2263377
09/05/2018 139.33p 139.33p 134.13p 135.57p 1909802
08/05/2018 137.79p 141.35p 137.79p 139.33p 1810469
04/05/2018 138.85p 140.48p 137.59p 138.17p 882205
03/05/2018 138.17p 139.42p 136.15p 139.33p 901914
02/05/2018 139.13p 141.64p 138.56p 139.42p 1296330
01/05/2018 137.79p 141.54p 137.79p 139.04p 615739
30/04/2018 136.82p 139.62p 136.02p 137.59p 1090799
27/04/2018 136.44p 138.36p 134.22p 136.92p 1643347
26/04/2018 136.44p 137.59p 133.93p 136.44p 2233234
25/04/2018 135.86p 137.30p 134.03p 136.63p 1088928
24/04/2018 140.10p 140.39p 136.53p 137.02p 1229529
23/04/2018 140.48p 140.96p 138.56p 140.00p 1335902
20/04/2018 138.65p 140.67p 138.46p 139.90p 787342
19/04/2018 138.65p 139.33p 137.40p 139.33p 915545
18/04/2018 135.96p 138.65p 134.80p 138.36p 2588633
17/04/2018 135.76p 136.75p 133.16p 135.57p 1300687
16/04/2018 137.59p 137.59p 134.42p 135.57p 1463702
13/04/2018 137.02p 138.56p 136.15p 137.79p 1795922
12/04/2018 134.99p 137.74p 133.36p 137.02p 2356678
11/04/2018 134.42p 135.76p 132.01p 133.74p 4283488
10/04/2018 133.84p 135.86p 132.49p 134.90p 1217197
09/04/2018 135.09p 135.22p 132.59p 133.65p 2042936
06/04/2018 132.01p 135.86p 131.77p 134.99p 1125066
05/04/2018 132.68p 133.65p 131.33p 133.07p 1522189
04/04/2018 128.74p 132.39p 127.96p 131.91p 2381251
03/04/2018 129.02p 131.91p 126.62p 129.31p 2967989
29/03/2018 131.05p 132.39p 129.70p 130.28p 2121778
28/03/2018 127.77p 130.08p 125.75p 127.96p 1581677
27/03/2018 126.62p 130.95p 126.33p 129.02p 1962922
26/03/2018 127.96p 128.64p 124.88p 125.46p 1123852
23/03/2018 126.14p 130.47p 124.40p 127.96p 1899658
22/03/2018 128.35p 129.70p 126.46p 127.10p 1639440
21/03/2018 132.59p 132.59p 128.64p 129.02p 3601744
20/03/2018 130.95p 134.03p 129.02p 132.88p 2039023
19/03/2018 131.91p 132.99p 129.79p 130.37p 6348118
16/03/2018 132.30p 132.30p 130.08p 131.53p 6293333
15/03/2018 132.59p 133.16p 131.33p 132.11p 3918881
14/03/2018 130.95p 135.48p 130.37p 132.30p 3664162
13/03/2018 132.68p 136.44p 130.85p 130.95p 7689655
12/03/2018 131.91p 133.84p 124.93p 132.39p 7106731
09/03/2018 147.90p 154.64p 130.76p 131.24p 11882246
08/03/2018 140.29p 144.72p 140.19p 144.24p 1114402
07/03/2018 139.52p 141.83p 139.13p 140.19p 920019
06/03/2018 140.19p 141.45p 138.17p 139.71p 772222
05/03/2018 137.40p 139.90p 137.40p 139.13p 611914
02/03/2018 136.92p 139.23p 136.92p 137.69p 772676
01/03/2018 139.33p 139.42p 136.82p 138.17p 1275686
28/02/2018 141.16p 141.54p 138.36p 139.62p 1272255
27/02/2018 140.29p 143.18p 139.33p 141.73p 1869433
26/02/2018 139.13p 142.50p 138.71p 139.62p 1723542
23/02/2018 143.47p 143.47p 133.93p 137.79p 4686869
22/02/2018 146.07p 146.07p 142.60p 144.43p 1936678
21/02/2018 145.59p 146.84p 144.33p 146.55p 764810
20/02/2018 142.79p 147.22p 142.79p 146.07p 1142168
19/02/2018 141.35p 145.30p 139.71p 142.12p 1179324
16/02/2018 137.21p 143.37p 135.70p 142.22p 1638722
15/02/2018 140.48p 140.77p 134.61p 136.15p 2846994
14/02/2018 139.71p 140.10p 136.92p 139.04p 1692508
13/02/2018 141.35p 141.35p 138.56p 139.13p 1451645
12/02/2018 142.89p 144.33p 140.00p 140.58p 1965494
09/02/2018 142.41p 143.95p 140.67p 141.73p 1870508
08/02/2018 148.86p 149.24p 142.50p 143.27p 2835356
07/02/2018 146.74p 149.34p 144.82p 148.28p 2341152
06/02/2018 146.36p 147.90p 144.04p 145.39p 2108350
05/02/2018 148.67p 150.59p 146.55p 149.44p 1326089
02/02/2018 150.59p 151.56p 147.80p 149.24p 2252285
01/02/2018 146.84p 154.15p 144.43p 150.01p 8586262
31/01/2018 158.30p 159.64p 155.70p 156.56p 832946
30/01/2018 157.81p 158.78p 155.98p 158.20p 1133398
29/01/2018 159.35p 162.15p 157.43p 157.81p 980943
26/01/2018 158.68p 159.74p 156.37p 158.78p 1354764
25/01/2018 157.81p 159.45p 156.56p 158.20p 2174529
24/01/2018 159.84p 161.57p 157.91p 157.91p 538356
23/01/2018 160.41p 160.61p 157.52p 159.35p 1367888
22/01/2018 160.32p 161.28p 159.50p 160.12p 1329267
19/01/2018 161.95p 161.95p 159.26p 160.80p 1124096
18/01/2018 160.03p 162.15p 158.58p 161.57p 1376716
17/01/2018 162.63p 163.01p 158.58p 159.35p 1393658
16/01/2018 164.17p 164.17p 157.52p 162.63p 3027062
15/01/2018 163.49p 164.46p 160.12p 160.80p 1119479
12/01/2018 163.69p 165.71p 162.44p 163.01p 1268782
11/01/2018 160.32p 164.46p 159.26p 163.69p 1213009
10/01/2018 158.49p 162.15p 157.81p 161.76p 2219946
09/01/2018 159.84p 166.29p 156.18p 158.39p 6313406
08/01/2018 168.50p 169.46p 164.46p 166.77p 2184050
05/01/2018 166.58p 168.02p 165.71p 168.02p 1682031
04/01/2018 169.66p 169.66p 165.71p 166.00p 1945569
03/01/2018 170.23p 170.52p 168.31p 169.37p 615590
02/01/2018 172.74p 172.83p 168.60p 169.66p 1416449
29/12/2017 171.01p 171.29p 169.08p 169.66p 751640
28/12/2017 171.01p 173.70p 168.78p 171.10p 765086
27/12/2017 168.60p 171.87p 164.64p 171.49p 531368
22/12/2017 168.21p 169.85p 167.44p 169.08p 533574
21/12/2017 168.41p 169.18p 166.58p 168.60p 958286
20/12/2017 167.83p 168.79p 166.48p 168.21p 534129
19/12/2017 165.23p 168.89p 164.07p 167.83p 1155991
18/12/2017 163.30p 165.42p 162.53p 164.75p 1147283
15/12/2017 161.67p 164.07p 160.99p 161.86p 1702215
14/12/2017 162.82p 164.46p 161.67p 162.34p 998981
13/12/2017 163.49p 164.10p 160.99p 162.63p 4545414
12/12/2017 165.61p 166.48p 163.40p 164.84p 735046
11/12/2017 166.19p 166.19p 164.27p 165.61p 1131174
08/12/2017 163.88p 166.38p 163.88p 165.61p 837311
07/12/2017 165.23p 165.71p 162.72p 163.98p 1680632
06/12/2017 160.80p 165.23p 158.97p 164.94p 1375371
05/12/2017 162.05p 163.49p 160.80p 161.47p 1566053
04/12/2017 161.76p 163.30p 160.99p 162.24p 1663795
01/12/2017 163.98p 166.09p 160.99p 161.47p 1523380
30/11/2017 167.64p 168.47p 162.92p 163.49p 1930677
29/11/2017 166.58p 168.69p 165.42p 168.60p 1275972
28/11/2017 163.11p 170.43p 161.47p 166.00p 3087014
27/11/2017 158.39p 161.47p 156.37p 158.39p 2124348
24/11/2017 159.84p 163.40p 156.47p 161.09p 2704466
23/11/2017 155.02p 160.41p 149.15p 158.97p 2359993
22/11/2017 162.53p 162.53p 154.35p 158.87p 3315838
21/11/2017 154.83p 168.98p 154.83p 162.82p 5971690

*Close Price adjusted for both dividends and splits