Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
SDI Group (SDI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2016 | 9.00p | 11.00p | 9.00p | 9.50p | 12974 |
| 14/07/2016 | 9.00p | 10.00p | 9.00p | 9.00p | 10000 |
| 13/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/07/2016 | 9.00p | 10.00p | 9.00p | 9.00p | 135871 |
| 11/07/2016 | 9.25p | 10.00p | 9.00p | 9.00p | 241130 |
| 08/07/2016 | 9.25p | 9.50p | 9.02p | 9.25p | 50765 |
| 07/07/2016 | 9.25p | 9.50p | 8.50p | 9.25p | 150000 |
| 06/07/2016 | 10.75p | 10.75p | 9.25p | 9.25p | 160148 |
| 05/07/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/07/2016 | 10.75p | 11.45p | 9.75p | 10.75p | 19761 |
| 01/07/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 30/06/2016 | 10.75p | 11.38p | 10.75p | 10.75p | 20000 |
| 29/06/2016 | 10.75p | 10.75p | 10.00p | 10.75p | 10000 |
| 28/06/2016 | 10.00p | 10.78p | 10.00p | 10.75p | 18445 |
| 27/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/06/2016 | 10.00p | 10.80p | 10.00p | 10.00p | 9147 |
| 23/06/2016 | 10.00p | 10.80p | 9.20p | 10.00p | 52000 |
| 22/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/06/2016 | 10.00p | 11.00p | 10.00p | 10.00p | 200 |
| 17/06/2016 | 10.00p | 10.00p | 9.20p | 10.00p | 25448 |
| 16/06/2016 | 10.00p | 11.00p | 10.00p | 10.00p | 18000 |
| 15/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/06/2016 | 10.00p | 10.90p | 10.00p | 10.00p | 50000 |
| 13/06/2016 | 10.00p | 10.00p | 9.20p | 10.00p | 10000 |
| 10/06/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/06/2016 | 9.50p | 10.00p | 9.50p | 10.00p | 30000 |
| 08/06/2016 | 9.50p | 9.63p | 9.10p | 9.50p | 37238 |
| 07/06/2016 | 9.50p | 9.95p | 9.10p | 9.50p | 44522 |
| 06/06/2016 | 10.00p | 10.50p | 9.00p | 9.50p | 56221 |
| 03/06/2016 | 11.00p | 11.00p | 9.80p | 10.00p | 11000 |
| 02/06/2016 | 11.00p | 11.10p | 9.80p | 11.00p | 20411 |
| 01/06/2016 | 11.00p | 11.38p | 10.00p | 11.00p | 22300 |
| 31/05/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/05/2016 | 11.00p | 11.40p | 10.00p | 11.00p | 21500 |
| 26/05/2016 | 11.00p | 11.40p | 10.00p | 11.00p | 12000 |
| 25/05/2016 | 11.00p | 11.45p | 11.00p | 11.00p | 46002 |
| 24/05/2016 | 9.50p | 11.70p | 9.50p | 11.00p | 93500 |
| 23/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/05/2016 | 9.50p | 9.50p | 9.30p | 9.50p | 1200 |
| 19/05/2016 | 9.50p | 9.95p | 9.50p | 9.50p | 5970 |
| 18/05/2016 | 9.50p | 9.90p | 9.50p | 9.50p | 20040 |
| 17/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/05/2016 | 10.00p | 10.00p | 9.30p | 9.50p | 219530 |
| 13/05/2016 | 10.00p | 10.38p | 9.30p | 10.00p | 39022 |
| 12/05/2016 | 10.00p | 10.38p | 10.00p | 10.00p | 4817 |
| 11/05/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/05/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/05/2016 | 10.00p | 11.00p | 10.00p | 10.00p | 0 |
| 06/05/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/05/2016 | 10.00p | 10.50p | 9.25p | 10.00p | 56070 |
| 04/05/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/05/2016 | 10.00p | 10.50p | 10.00p | 10.00p | 5600 |
| 29/04/2016 | 10.00p | 10.70p | 9.60p | 10.00p | 228867 |
| 28/04/2016 | 10.00p | 10.00p | 9.60p | 10.00p | 100000 |
| 27/04/2016 | 10.00p | 11.00p | 9.20p | 10.00p | 227993 |
| 26/04/2016 | 11.00p | 11.00p | 9.40p | 10.00p | 131619 |
| 25/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/04/2016 | 11.00p | 12.00p | 11.00p | 11.00p | 24000 |
| 20/04/2016 | 11.00p | 11.00p | 10.00p | 11.00p | 7500 |
| 19/04/2016 | 10.00p | 11.00p | 10.00p | 11.00p | 210780 |
| 18/04/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/04/2016 | 10.00p | 10.30p | 10.00p | 10.00p | 48446 |
| 14/04/2016 | 10.00p | 10.33p | 10.00p | 10.00p | 39733 |
| 13/04/2016 | 10.50p | 10.74p | 9.50p | 10.00p | 227209 |
| 12/04/2016 | 10.50p | 10.50p | 9.45p | 10.50p | 5000 |
| 11/04/2016 | 10.50p | 10.85p | 10.50p | 10.50p | 5000 |
| 08/04/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/04/2016 | 10.50p | 10.50p | 9.45p | 10.50p | 4000 |
| 06/04/2016 | 10.50p | 11.00p | 10.50p | 10.50p | 30000 |
| 05/04/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/04/2016 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 01/04/2016 | 11.50p | 11.50p | 9.30p | 10.50p | 152518 |
| 31/03/2016 | 11.50p | 11.50p | 10.00p | 11.50p | 652000 |
| 30/03/2016 | 11.50p | 11.50p | 10.00p | 11.50p | 1158 |
| 29/03/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/03/2016 | 11.50p | 11.50p | 9.83p | 11.50p | 128292 |
| 23/03/2016 | 12.50p | 12.50p | 11.00p | 11.50p | 140694 |
| 22/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 21316 |
| 21/03/2016 | 12.50p | 12.50p | 11.50p | 12.50p | 8370 |
| 18/03/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 10000 |
| 17/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/03/2016 | 12.50p | 13.00p | 12.50p | 12.50p | 306 |
| 11/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/03/2016 | 12.50p | 12.50p | 11.50p | 12.50p | 0 |
| 07/03/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/03/2016 | 12.50p | 12.70p | 12.50p | 12.50p | 2200 |
| 03/03/2016 | 12.50p | 12.50p | 11.50p | 12.50p | 0 |
| 02/03/2016 | 12.50p | 12.70p | 12.44p | 12.50p | 2350 |
| 01/03/2016 | 12.50p | 12.79p | 12.00p | 12.50p | 13909 |
| 29/02/2016 | 12.50p | 12.80p | 12.50p | 12.50p | 15000 |
| 26/02/2016 | 12.50p | 12.79p | 12.50p | 12.50p | 734 |
| 25/02/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/02/2016 | 12.50p | 12.80p | 12.50p | 12.50p | 3516 |
| 23/02/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 10572 |
| 22/02/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/02/2016 | 12.50p | 12.88p | 12.05p | 12.50p | 34753 |
| 18/02/2016 | 11.50p | 12.88p | 11.50p | 12.50p | 1552 |
| 17/02/2016 | 12.50p | 12.50p | 11.50p | 12.50p | 0 |
| 16/02/2016 | 12.50p | 12.90p | 12.10p | 12.50p | 30248 |
| 15/02/2016 | 12.50p | 12.50p | 12.10p | 12.50p | 30000 |
| 12/02/2016 | 12.50p | 12.95p | 12.50p | 12.50p | 2000 |
| 11/02/2016 | 12.50p | 13.00p | 12.25p | 12.50p | 476000 |
| 10/02/2016 | 13.00p | 13.95p | 12.50p | 12.50p | 14341 |
| 09/02/2016 | 12.75p | 13.45p | 12.75p | 13.00p | 139572 |
| 08/02/2016 | 12.50p | 13.00p | 12.10p | 12.75p | 36761 |
| 05/02/2016 | 12.50p | 13.50p | 12.20p | 12.50p | 199021 |
| 04/02/2016 | 12.50p | 12.50p | 12.20p | 12.50p | 56000 |
| 03/02/2016 | 12.50p | 12.50p | 12.20p | 12.50p | 10 |
| 02/02/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 46557 |
| 01/02/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/01/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/01/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/01/2016 | 12.50p | 13.00p | 12.00p | 12.50p | 0 |
| 26/01/2016 | 12.50p | 13.00p | 12.00p | 12.50p | 8282 |
| 25/01/2016 | 12.50p | 13.00p | 12.00p | 12.50p | 0 |
| 22/01/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/01/2016 | 12.50p | 12.55p | 12.00p | 12.50p | 115857 |
| 20/01/2016 | 12.25p | 12.55p | 12.25p | 12.50p | 18770 |
| 19/01/2016 | 12.00p | 12.39p | 12.00p | 12.00p | 57523 |
| 18/01/2016 | 12.00p | 12.75p | 12.00p | 12.00p | 9204 |
| 15/01/2016 | 12.00p | 12.39p | 12.00p | 12.00p | 114428 |
| 14/01/2016 | 12.00p | 12.75p | 12.00p | 12.00p | 0 |
| 13/01/2016 | 12.00p | 12.40p | 11.50p | 12.00p | 100000 |
| 12/01/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 7500 |
| 11/01/2016 | 12.00p | 12.44p | 12.00p | 12.00p | 100000 |
| 08/01/2016 | 11.75p | 12.50p | 11.61p | 12.00p | 89778 |
| 07/01/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 369 |
| 06/01/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/01/2016 | 11.50p | 11.50p | 11.00p | 11.50p | 22500 |
| 04/01/2016 | 11.50p | 12.00p | 11.00p | 11.50p | 1347154 |
| 31/12/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/12/2015 | 11.50p | 11.50p | 11.00p | 11.50p | 5000 |
| 29/12/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/12/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/12/2015 | 10.50p | 11.50p | 10.50p | 11.50p | 0 |
| 22/12/2015 | 11.00p | 11.50p | 10.00p | 11.50p | 265000 |
| 21/12/2015 | 11.25p | 11.50p | 11.00p | 11.50p | 100000 |
| 18/12/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/12/2015 | 11.25p | 11.50p | 9.75p | 11.25p | 45698 |
| 16/12/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 15/12/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/12/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 11/12/2015 | 11.25p | 11.25p | 10.89p | 11.25p | 7500 |
| 10/12/2015 | 11.75p | 11.75p | 10.88p | 11.25p | 15000 |
| 09/12/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 08/12/2015 | 11.75p | 12.35p | 11.00p | 11.75p | 23166 |
| 07/12/2015 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 04/12/2015 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 03/12/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 02/12/2015 | 11.75p | 11.75p | 10.88p | 11.75p | 18800 |
| 01/12/2015 | 11.75p | 11.75p | 11.00p | 11.75p | 27070 |
| 30/11/2015 | 11.50p | 12.00p | 11.50p | 11.75p | 100000 |
| 27/11/2015 | 11.50p | 11.50p | 11.12p | 11.50p | 5000 |
| 26/11/2015 | 11.75p | 12.00p | 11.08p | 11.50p | 22000 |
| 25/11/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/11/2015 | 11.75p | 12.10p | 11.50p | 11.50p | 8000 |
| 23/11/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 20/11/2015 | 11.75p | 11.75p | 10.63p | 11.75p | 5952 |
| 19/11/2015 | 11.75p | 11.93p | 10.95p | 11.75p | 13282 |
| 18/11/2015 | 11.50p | 11.93p | 11.00p | 11.75p | 74711 |
| 17/11/2015 | 11.50p | 11.95p | 11.50p | 11.50p | 30065 |
| 16/11/2015 | 10.50p | 12.50p | 10.45p | 11.50p | 80613 |
| 13/11/2015 | 10.50p | 11.55p | 10.00p | 10.50p | 42336 |
| 12/11/2015 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 11/11/2015 | 11.50p | 11.50p | 10.30p | 10.50p | 30500 |
| 10/11/2015 | 10.50p | 11.50p | 10.50p | 11.50p | 26666 |
| 09/11/2015 | 10.50p | 10.50p | 10.15p | 10.50p | 31887 |
| 06/11/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/11/2015 | 10.50p | 11.50p | 10.15p | 10.50p | 46765 |
| 04/11/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/11/2015 | 9.75p | 10.50p | 9.60p | 10.50p | 89000 |
| 02/11/2015 | 8.75p | 10.25p | 8.75p | 9.75p | 74947 |
| 30/10/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/10/2015 | 8.25p | 9.00p | 8.25p | 8.75p | 9000 |
| 28/10/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/10/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/10/2015 | 8.25p | 8.75p | 8.25p | 8.25p | 1000 |
| 23/10/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/10/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/10/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/10/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/10/2015 | 8.00p | 8.44p | 7.55p | 8.25p | 65019 |
| 16/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/10/2015 | 8.00p | 8.00p | 7.55p | 8.00p | 7000 |
| 14/10/2015 | 8.75p | 8.75p | 7.50p | 8.00p | 105000 |
| 13/10/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/10/2015 | 8.75p | 8.75p | 8.00p | 8.75p | 60000 |
| 09/10/2015 | 8.75p | 9.62p | 7.53p | 8.75p | 55500 |
| 08/10/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/10/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/10/2015 | 8.75p | 9.00p | 8.50p | 8.75p | 0 |
| 05/10/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/10/2015 | 9.25p | 9.25p | 8.13p | 8.75p | 8763 |
| 01/10/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
*Close Price adjusted for both dividends and splits