SDI Group (SDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDI Group

Date Open High Low Close* Volume
02/05/2017 26.25p 27.00p 25.80p 26.50p 314698
28/04/2017 26.00p 26.99p 25.50p 26.25p 326582
27/04/2017 26.00p 26.68p 25.20p 26.00p 78625
26/04/2017 25.50p 26.80p 24.77p 26.00p 226575
25/04/2017 25.50p 26.22p 24.55p 25.50p 93850
24/04/2017 25.50p 26.20p 25.50p 25.50p 86101
21/04/2017 25.50p 25.80p 25.50p 25.50p 116813
20/04/2017 25.50p 25.80p 24.32p 25.50p 103209
19/04/2017 25.50p 25.50p 25.40p 25.50p 56558
18/04/2017 25.50p 25.50p 24.30p 25.50p 70430
13/04/2017 25.50p 25.50p 24.30p 25.50p 31196
12/04/2017 24.75p 25.50p 24.00p 25.50p 272053
11/04/2017 24.75p 25.17p 24.20p 24.75p 96732
10/04/2017 24.75p 25.20p 24.75p 24.75p 231818
07/04/2017 23.88p 25.10p 23.88p 24.75p 287370
06/04/2017 24.75p 25.40p 23.66p 23.88p 207772
05/04/2017 24.75p 25.27p 24.23p 24.75p 113756
04/04/2017 24.75p 25.40p 24.75p 24.75p 155218
03/04/2017 24.00p 26.50p 24.00p 24.75p 372015
31/03/2017 24.00p 24.95p 23.30p 24.00p 134405
30/03/2017 24.00p 24.68p 23.00p 24.00p 73477
29/03/2017 24.00p 24.45p 24.00p 24.00p 44865
28/03/2017 24.00p 25.00p 23.00p 24.00p 140127
27/03/2017 24.00p 24.75p 23.00p 24.00p 266805
24/03/2017 24.00p 24.75p 23.50p 24.00p 111117
23/03/2017 24.00p 24.70p 23.00p 24.00p 226189
22/03/2017 24.75p 24.85p 23.70p 24.00p 165965
21/03/2017 24.75p 25.00p 23.77p 24.75p 274720
20/03/2017 24.75p 25.04p 24.33p 24.75p 202095
17/03/2017 25.25p 25.25p 24.00p 24.75p 280244
16/03/2017 25.00p 25.25p 23.00p 25.25p 821489
15/03/2017 25.00p 25.00p 24.02p 25.00p 201390
14/03/2017 25.00p 25.00p 24.22p 25.00p 131562
13/03/2017 25.25p 25.25p 24.12p 25.00p 286507
10/03/2017 24.75p 25.40p 23.75p 25.25p 772569
09/03/2017 24.25p 25.15p 24.22p 24.75p 232037
08/03/2017 25.00p 25.35p 24.25p 24.25p 259459
07/03/2017 26.50p 26.50p 23.50p 25.00p 1320926
06/03/2017 28.00p 34.00p 22.00p 25.50p 4293201
03/03/2017 19.25p 20.90p 19.25p 20.00p 289502
02/03/2017 19.25p 19.25p 19.25p 19.25p 0
01/03/2017 20.50p 20.60p 18.50p 19.25p 246378
28/02/2017 21.00p 21.65p 20.00p 20.50p 194568
27/02/2017 21.00p 21.80p 20.70p 21.00p 179200
24/02/2017 21.00p 21.00p 20.65p 21.00p 4502
23/02/2017 21.00p 21.50p 21.00p 21.00p 41377
22/02/2017 21.00p 21.50p 21.00p 21.00p 67627
21/02/2017 22.25p 23.25p 20.00p 21.00p 384088
20/02/2017 20.25p 23.00p 20.00p 22.25p 566444
17/02/2017 19.50p 21.00p 19.25p 20.25p 238216
16/02/2017 20.00p 20.33p 19.25p 19.50p 169620
15/02/2017 20.00p 20.33p 19.70p 20.00p 251964
14/02/2017 20.00p 20.38p 19.60p 20.00p 19258
13/02/2017 20.00p 20.40p 19.40p 20.00p 89518
10/02/2017 20.00p 20.50p 19.30p 20.00p 180452
09/02/2017 20.50p 20.65p 19.30p 20.00p 199668
08/02/2017 19.00p 21.00p 19.00p 20.50p 606283
07/02/2017 19.63p 20.00p 18.30p 19.00p 413890
06/02/2017 19.00p 22.90p 18.00p 19.63p 770859
03/02/2017 19.00p 19.00p 19.00p 19.00p 0
02/02/2017 19.00p 19.45p 18.40p 19.00p 58537
01/02/2017 19.00p 19.60p 18.40p 19.00p 144725
31/01/2017 18.75p 19.60p 18.75p 19.00p 169345
30/01/2017 18.75p 19.00p 18.25p 18.75p 164864
27/01/2017 18.75p 18.95p 18.15p 18.75p 39000
26/01/2017 18.75p 18.75p 18.75p 18.75p 0
25/01/2017 18.75p 18.75p 18.10p 18.75p 38947
24/01/2017 18.50p 21.00p 17.00p 18.75p 745842
23/01/2017 18.00p 18.68p 17.20p 18.00p 14252
20/01/2017 18.00p 18.70p 18.00p 18.00p 46705
19/01/2017 18.00p 18.00p 18.00p 18.00p 0
18/01/2017 18.00p 19.00p 17.11p 18.00p 111958
17/01/2017 18.00p 19.00p 18.00p 18.00p 989
16/01/2017 18.50p 18.70p 17.00p 18.00p 100318
13/01/2017 18.50p 18.80p 18.20p 18.50p 83130
12/01/2017 18.50p 18.50p 17.00p 18.50p 29120
11/01/2017 20.00p 20.00p 17.00p 18.50p 301152
10/01/2017 20.00p 20.00p 19.60p 20.00p 65224
09/01/2017 19.75p 21.00p 19.43p 20.00p 139820
06/01/2017 19.75p 20.50p 19.55p 19.75p 42086
05/01/2017 20.50p 22.00p 19.75p 19.75p 344516
04/01/2017 19.00p 21.02p 18.60p 20.50p 157160
03/01/2017 18.50p 19.00p 18.50p 19.00p 56981
30/12/2016 19.00p 19.00p 18.00p 18.50p 93937
29/12/2016 18.50p 20.00p 18.50p 19.00p 15000
28/12/2016 18.50p 18.50p 17.75p 18.50p 2350
23/12/2016 18.50p 20.00p 18.50p 18.50p 5000
22/12/2016 17.25p 20.00p 17.05p 18.50p 73808
21/12/2016 16.50p 18.00p 16.50p 17.25p 33289
20/12/2016 15.50p 17.00p 14.25p 16.50p 264399
19/12/2016 17.00p 17.00p 17.00p 17.00p 0
16/12/2016 17.00p 17.50p 17.00p 17.00p 29418
15/12/2016 17.00p 17.00p 17.00p 17.00p 0
14/12/2016 17.00p 17.50p 17.00p 17.00p 30000
13/12/2016 17.00p 17.00p 17.00p 17.00p 0
12/12/2016 17.00p 18.00p 17.00p 17.00p 5000
09/12/2016 16.00p 18.00p 15.75p 17.00p 41604
08/12/2016 16.00p 17.00p 15.50p 16.00p 27333
07/12/2016 16.50p 16.85p 15.22p 16.00p 110165
06/12/2016 17.00p 17.00p 16.00p 16.50p 9385
05/12/2016 17.00p 17.00p 16.85p 17.00p 5982
02/12/2016 17.00p 17.00p 16.00p 17.00p 5000
01/12/2016 17.50p 17.50p 16.00p 17.00p 20000
30/11/2016 18.00p 18.00p 17.00p 17.50p 25000
29/11/2016 18.00p 18.00p 17.20p 18.00p 142522
28/11/2016 18.00p 18.00p 17.00p 18.00p 4194
25/11/2016 18.00p 18.00p 18.00p 18.00p 0
24/11/2016 18.00p 18.19p 17.00p 18.00p 143199
23/11/2016 18.00p 18.90p 17.00p 18.00p 471927
22/11/2016 17.00p 20.00p 17.00p 18.00p 70273
21/11/2016 15.25p 18.00p 15.05p 16.50p 50311
18/11/2016 15.50p 16.00p 15.05p 15.25p 5000
17/11/2016 14.50p 16.00p 14.50p 15.50p 20496
16/11/2016 14.50p 15.00p 14.50p 14.50p 7916
15/11/2016 14.00p 15.00p 14.00p 14.50p 329528
14/11/2016 14.00p 14.50p 13.55p 14.00p 37952
11/11/2016 14.00p 14.00p 14.00p 14.00p 500000
10/11/2016 13.50p 14.50p 13.50p 14.00p 30000
09/11/2016 13.50p 14.50p 12.00p 13.50p 150820
08/11/2016 13.50p 14.94p 12.30p 13.50p 7610
07/11/2016 13.50p 14.94p 12.45p 13.50p 37000
04/11/2016 13.50p 13.50p 13.50p 13.50p 0
03/11/2016 13.00p 14.98p 13.00p 13.50p 105000
02/11/2016 14.00p 14.00p 12.12p 13.00p 208298
01/11/2016 14.00p 14.00p 13.00p 14.00p 286
31/10/2016 15.00p 15.00p 13.00p 14.00p 83613
28/10/2016 15.00p 15.40p 15.00p 15.00p 27636
27/10/2016 15.00p 15.40p 15.00p 15.00p 286
26/10/2016 15.00p 15.40p 15.00p 15.00p 5896
25/10/2016 15.00p 15.50p 14.02p 15.00p 17000
24/10/2016 15.00p 15.00p 15.00p 15.00p 0
21/10/2016 14.50p 15.00p 14.50p 15.00p 100000
20/10/2016 14.50p 14.50p 14.25p 14.50p 4350
19/10/2016 14.50p 14.98p 14.50p 14.50p 60000
18/10/2016 15.00p 15.00p 14.01p 14.50p 27225
17/10/2016 14.50p 16.00p 14.28p 14.50p 6807
14/10/2016 14.50p 14.78p 14.25p 14.50p 46719
13/10/2016 14.50p 14.80p 14.02p 14.50p 61239
12/10/2016 14.50p 14.50p 14.25p 14.50p 35000
11/10/2016 14.50p 14.98p 14.25p 14.50p 116327
10/10/2016 14.50p 14.50p 14.25p 14.50p 4736
07/10/2016 14.50p 14.70p 14.25p 14.50p 35766
06/10/2016 14.50p 15.00p 14.25p 14.50p 5597
05/10/2016 14.50p 15.00p 14.50p 14.50p 24771
04/10/2016 15.00p 15.00p 14.14p 14.50p 28650
03/10/2016 14.00p 15.00p 14.00p 15.00p 137433
30/09/2016 14.00p 14.00p 13.01p 14.00p 10000
29/09/2016 14.00p 14.00p 14.00p 14.00p 0
28/09/2016 14.00p 14.00p 13.02p 14.00p 20797
27/09/2016 14.00p 14.98p 13.15p 14.00p 26074
26/09/2016 14.00p 14.80p 14.00p 14.00p 12800
23/09/2016 14.00p 14.80p 14.00p 14.00p 21319
22/09/2016 13.88p 14.44p 12.93p 14.00p 168091
21/09/2016 13.88p 13.88p 13.88p 13.88p 0
20/09/2016 14.50p 14.50p 13.01p 13.88p 138122
19/09/2016 14.50p 14.50p 13.30p 14.50p 2345
16/09/2016 14.50p 15.85p 13.30p 14.50p 199001
15/09/2016 14.50p 14.50p 14.50p 14.50p 0
14/09/2016 14.50p 15.38p 14.50p 14.50p 50231
13/09/2016 14.50p 15.25p 13.15p 14.50p 48475
12/09/2016 15.00p 15.00p 13.50p 14.50p 50000
09/09/2016 15.00p 15.10p 14.25p 15.00p 89213
08/09/2016 15.00p 15.00p 13.50p 15.00p 626000
07/09/2016 15.00p 15.25p 14.00p 15.00p 98581
06/09/2016 14.00p 15.77p 14.00p 15.00p 119868
05/09/2016 14.00p 14.00p 13.15p 14.00p 16627
02/09/2016 13.88p 15.00p 13.02p 13.88p 103885
01/09/2016 13.88p 15.00p 13.88p 13.88p 13214
31/08/2016 13.75p 15.71p 13.75p 13.88p 447361
30/08/2016 13.75p 14.05p 13.08p 13.75p 36759
26/08/2016 13.38p 13.90p 13.08p 13.75p 102174
25/08/2016 13.38p 13.38p 13.01p 13.38p 4090
24/08/2016 14.00p 14.00p 13.00p 13.38p 63212
23/08/2016 14.00p 14.00p 13.50p 14.00p 70743
22/08/2016 14.00p 14.00p 14.00p 14.00p 1550
19/08/2016 14.00p 14.00p 13.46p 14.00p 5000
18/08/2016 14.00p 14.00p 14.00p 14.00p 0
17/08/2016 14.00p 14.00p 13.00p 14.00p 5000
16/08/2016 14.25p 14.25p 13.50p 14.00p 21811
15/08/2016 14.25p 14.25p 13.55p 14.25p 8599
12/08/2016 14.00p 14.25p 13.50p 14.25p 48854
11/08/2016 14.00p 14.00p 13.00p 14.00p 27692
10/08/2016 13.25p 14.00p 12.75p 14.00p 359255
09/08/2016 13.50p 13.70p 12.75p 13.25p 92150
08/08/2016 14.00p 14.68p 12.50p 13.50p 260596
05/08/2016 14.00p 14.75p 13.50p 14.00p 158698
04/08/2016 13.00p 14.75p 13.00p 14.00p 363863
03/08/2016 12.75p 13.52p 12.75p 13.00p 562401
02/08/2016 12.50p 13.19p 12.50p 12.75p 295460
01/08/2016 12.50p 13.42p 12.06p 12.50p 252088
29/07/2016 12.50p 13.50p 12.50p 12.50p 153152
28/07/2016 12.50p 13.50p 12.05p 12.50p 26729
27/07/2016 12.50p 13.48p 12.01p 12.50p 447217
26/07/2016 12.50p 13.22p 12.01p 12.50p 6500
25/07/2016 12.25p 13.22p 12.25p 12.50p 726836
22/07/2016 13.00p 14.00p 11.55p 12.25p 639867
21/07/2016 11.00p 13.00p 11.00p 11.50p 14350
20/07/2016 9.50p 12.00p 9.50p 11.00p 114283
19/07/2016 9.50p 9.50p 9.50p 9.50p 0
18/07/2016 9.50p 11.00p 9.50p 9.50p 4090

*Close Price adjusted for both dividends and splits