SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/09/2015 9.75p 9.75p 8.13p 9.25p 10800
29/09/2015 9.75p 10.00p 9.00p 9.75p 0
28/09/2015 9.75p 9.75p 9.75p 9.75p 0
25/09/2015 10.25p 10.25p 9.00p 9.75p 4000
24/09/2015 10.75p 10.75p 9.50p 10.25p 10000
23/09/2015 11.25p 11.25p 10.00p 10.75p 10000
22/09/2015 11.25p 11.25p 11.25p 11.25p 0
21/09/2015 11.25p 11.25p 11.25p 11.25p 0
18/09/2015 11.25p 11.25p 10.00p 11.25p 1298
17/09/2015 11.25p 11.25p 11.25p 11.25p 0
16/09/2015 11.25p 11.25p 11.25p 11.25p 0
15/09/2015 11.25p 11.25p 11.25p 11.25p 0
14/09/2015 11.25p 11.87p 10.00p 11.25p 4431
11/09/2015 11.00p 11.25p 11.00p 11.25p 0
10/09/2015 11.25p 11.25p 11.25p 11.25p 0
09/09/2015 11.25p 11.25p 11.25p 11.25p 0
08/09/2015 11.25p 11.25p 11.25p 11.25p 0
07/09/2015 11.25p 11.25p 11.25p 11.25p 0
04/09/2015 11.25p 11.25p 11.25p 11.25p 0
03/09/2015 12.00p 12.00p 11.00p 11.25p 5343
02/09/2015 12.00p 12.00p 11.00p 12.00p 1251
01/09/2015 12.00p 12.00p 12.00p 12.00p 0
28/08/2015 12.00p 12.00p 12.00p 12.00p 0
27/08/2015 12.00p 12.00p 12.00p 12.00p 0
26/08/2015 12.00p 12.50p 11.00p 12.00p 9300
25/08/2015 12.00p 12.00p 11.00p 12.00p 250
24/08/2015 12.00p 12.00p 12.00p 12.00p 0
21/08/2015 12.00p 12.00p 12.00p 12.00p 0
20/08/2015 12.25p 12.25p 11.00p 12.00p 24161
19/08/2015 12.25p 12.50p 12.00p 12.25p 0
18/08/2015 12.25p 12.25p 12.25p 12.25p 0
17/08/2015 12.25p 12.25p 11.20p 12.25p 28000
14/08/2015 12.25p 12.50p 12.00p 12.25p 0
13/08/2015 12.25p 12.25p 11.60p 12.25p 10000
12/08/2015 12.25p 12.25p 12.25p 12.25p 0
11/08/2015 12.25p 12.25p 12.25p 12.25p 0
10/08/2015 12.25p 12.25p 11.63p 12.25p 5000
07/08/2015 12.25p 12.25p 11.63p 12.25p 1000
06/08/2015 12.25p 12.25p 12.25p 12.25p 0
05/08/2015 12.25p 13.50p 12.25p 12.25p 20000
04/08/2015 12.25p 12.25p 12.25p 12.25p 0
03/08/2015 12.25p 12.25p 12.25p 12.25p 0
31/07/2015 12.25p 12.25p 12.25p 12.25p 0
30/07/2015 12.25p 13.50p 11.60p 12.25p 55000
29/07/2015 12.00p 12.50p 12.00p 12.25p 25000
28/07/2015 11.50p 12.70p 11.00p 12.00p 35839
27/07/2015 11.50p 11.50p 11.50p 11.50p 0
24/07/2015 11.50p 12.00p 11.00p 11.50p 1000
23/07/2015 11.50p 12.00p 11.00p 11.50p 2000
22/07/2015 11.50p 11.50p 11.00p 11.50p 5000
21/07/2015 11.50p 11.50p 11.50p 11.50p 0
20/07/2015 11.50p 11.50p 11.50p 11.50p 0
17/07/2015 11.50p 11.99p 11.50p 11.50p 8336
16/07/2015 11.50p 11.50p 11.50p 11.50p 0
15/07/2015 11.50p 11.97p 11.50p 11.50p 20000
14/07/2015 11.50p 11.50p 11.50p 11.50p 0
13/07/2015 11.50p 13.00p 11.50p 11.50p 1001
10/07/2015 12.25p 12.25p 11.00p 11.50p 4598
09/07/2015 12.50p 12.50p 11.70p 12.25p 15115
08/07/2015 12.50p 12.50p 12.00p 12.50p 0
07/07/2015 12.50p 12.50p 12.50p 12.50p 0
06/07/2015 12.50p 13.00p 12.00p 12.50p 8219
03/07/2015 12.50p 12.50p 12.50p 12.50p 0
02/07/2015 12.50p 12.50p 12.50p 12.50p 0
01/07/2015 12.50p 12.95p 12.50p 12.50p 10000
30/06/2015 12.50p 12.94p 12.50p 12.50p 3598
29/06/2015 12.75p 13.50p 12.00p 12.50p 154775
26/06/2015 13.00p 13.00p 11.50p 12.75p 17000
25/06/2015 13.25p 13.25p 12.35p 13.00p 8952
24/06/2015 13.25p 13.25p 13.25p 13.25p 0
23/06/2015 13.25p 13.25p 13.25p 13.25p 0
22/06/2015 13.25p 13.25p 13.25p 13.25p 0
19/06/2015 13.25p 13.25p 13.25p 13.25p 0
18/06/2015 13.25p 13.25p 13.25p 13.25p 0
17/06/2015 13.25p 13.50p 11.00p 13.25p 36149
16/06/2015 13.25p 13.25p 13.25p 13.25p 0
15/06/2015 13.25p 13.25p 13.25p 13.25p 0
12/06/2015 13.25p 13.25p 13.25p 13.25p 0
11/06/2015 13.25p 14.00p 12.50p 13.25p 10485
10/06/2015 13.25p 13.25p 13.25p 13.25p 0
09/06/2015 13.25p 14.50p 12.88p 13.25p 47023
08/06/2015 13.25p 13.25p 13.00p 13.25p 25000
05/06/2015 13.25p 13.25p 13.25p 13.25p 0
04/06/2015 12.50p 13.25p 12.50p 13.25p 0
03/06/2015 12.50p 13.50p 12.50p 12.50p 21185
02/06/2015 12.50p 12.50p 12.50p 12.50p 0
01/06/2015 12.50p 12.50p 12.50p 12.50p 0
29/05/2015 12.50p 13.80p 12.50p 12.50p 31500
28/05/2015 13.50p 14.50p 12.50p 12.50p 35912
27/05/2015 13.00p 14.00p 13.00p 13.50p 41500
26/05/2015 13.00p 13.00p 13.00p 13.00p 0
22/05/2015 12.25p 14.00p 11.63p 13.00p 61533
21/05/2015 12.25p 13.50p 11.60p 12.25p 5685
20/05/2015 11.00p 13.50p 10.51p 12.25p 225305
19/05/2015 11.00p 12.00p 10.50p 11.00p 22985
18/05/2015 10.50p 12.00p 10.50p 11.00p 140174
15/05/2015 10.50p 11.94p 9.54p 10.50p 117272
14/05/2015 8.75p 11.94p 8.75p 10.50p 217075
13/05/2015 7.25p 8.87p 7.25p 8.25p 64658
12/05/2015 7.25p 7.25p 7.25p 7.25p 0
11/05/2015 7.25p 7.25p 7.25p 7.25p 0
08/05/2015 7.25p 7.25p 7.25p 7.25p 0
07/05/2015 7.25p 7.25p 7.25p 7.25p 0
06/05/2015 7.25p 7.25p 7.13p 7.25p 31274
05/05/2015 7.50p 7.50p 7.00p 7.25p 2401
01/05/2015 7.50p 7.50p 7.50p 7.50p 0
30/04/2015 7.50p 7.50p 7.50p 7.50p 0
29/04/2015 7.50p 7.50p 7.01p 7.50p 2000
28/04/2015 7.50p 7.75p 6.50p 7.50p 0
27/04/2015 7.50p 7.50p 7.50p 7.50p 0
24/04/2015 7.50p 7.50p 7.35p 7.50p 8522
23/04/2015 7.50p 7.50p 7.50p 7.50p 0
22/04/2015 7.50p 7.50p 7.50p 7.50p 0
21/04/2015 7.25p 7.50p 7.25p 7.50p 7891
20/04/2015 7.25p 7.75p 6.50p 7.25p 0
17/04/2015 7.25p 7.25p 7.25p 7.25p 0
16/04/2015 7.25p 7.42p 7.25p 7.25p 80022
15/04/2015 8.00p 8.00p 7.00p 7.25p 53000
14/04/2015 8.00p 8.00p 8.00p 8.00p 0
13/04/2015 8.25p 8.25p 7.50p 8.00p 18000
10/04/2015 8.50p 8.50p 7.00p 8.25p 57800
09/04/2015 8.50p 8.50p 8.50p 8.50p 0
08/04/2015 8.50p 8.50p 8.50p 8.50p 0
07/04/2015 8.50p 8.50p 8.50p 8.50p 0
02/04/2015 8.50p 8.50p 8.50p 8.50p 0
01/04/2015 8.50p 8.50p 8.50p 8.50p 0
31/03/2015 8.50p 8.50p 8.50p 8.50p 0
30/03/2015 8.75p 8.75p 8.00p 8.50p 57920
27/03/2015 8.75p 8.75p 8.50p 8.75p 40858
26/03/2015 8.75p 8.75p 8.75p 8.75p 0
25/03/2015 8.75p 9.25p 8.50p 8.75p 2370
24/03/2015 8.75p 8.75p 8.58p 8.75p 120
23/03/2015 8.75p 9.00p 8.75p 8.75p 102
20/03/2015 9.75p 9.75p 8.75p 8.75p 16890
19/03/2015 9.75p 9.75p 9.50p 9.75p 180
18/03/2015 9.75p 9.75p 8.50p 9.75p 0
17/03/2015 9.75p 9.75p 9.75p 9.75p 0
16/03/2015 9.75p 10.00p 9.75p 9.75p 50000
13/03/2015 9.75p 9.75p 9.50p 9.75p 25000
12/03/2015 9.75p 9.75p 9.50p 9.75p 714
11/03/2015 9.75p 9.75p 9.75p 9.75p 0
10/03/2015 9.75p 9.75p 9.75p 9.75p 0
09/03/2015 9.75p 9.75p 9.75p 9.75p 0
06/03/2015 10.00p 10.00p 9.00p 9.75p 8466
05/03/2015 10.00p 10.35p 9.77p 10.00p 6000
04/03/2015 10.00p 10.00p 10.00p 10.00p 0
03/03/2015 10.00p 10.00p 10.00p 10.00p 0
02/03/2015 10.00p 10.00p 10.00p 10.00p 0
27/02/2015 10.00p 10.00p 10.00p 10.00p 0
26/02/2015 10.00p 10.00p 9.51p 10.00p 15000
25/02/2015 10.00p 10.00p 9.77p 10.00p 21268
24/02/2015 10.00p 10.00p 10.00p 10.00p 0
23/02/2015 10.00p 10.50p 9.82p 10.00p 9815
20/02/2015 10.00p 10.00p 10.00p 10.00p 0
19/02/2015 10.00p 10.00p 10.00p 10.00p 0
18/02/2015 10.50p 10.50p 10.00p 10.00p 16914
17/02/2015 10.50p 10.50p 10.50p 10.50p 0
16/02/2015 9.50p 11.00p 9.50p 10.50p 42693
13/02/2015 9.25p 9.75p 9.25p 9.50p 41025
12/02/2015 9.00p 9.25p 8.58p 9.25p 1385837
11/02/2015 9.00p 9.00p 8.22p 9.00p 35475
10/02/2015 9.00p 9.00p 8.24p 9.00p 56427
09/02/2015 9.00p 9.40p 9.00p 9.00p 5405
06/02/2015 9.00p 9.00p 9.00p 9.00p 0
05/02/2015 9.00p 9.25p 8.08p 9.00p 20885
04/02/2015 9.00p 9.00p 9.00p 9.00p 0
03/02/2015 9.00p 9.00p 8.10p 9.00p 15000
02/02/2015 9.00p 9.00p 9.00p 9.00p 0
30/01/2015 9.00p 9.40p 8.30p 9.00p 30000
29/01/2015 9.00p 9.00p 8.30p 9.00p 10790
28/01/2015 9.00p 9.50p 9.00p 9.00p 0
27/01/2015 9.00p 9.00p 9.00p 9.00p 0
26/01/2015 9.00p 9.25p 9.00p 9.00p 0
23/01/2015 8.75p 9.25p 8.23p 9.25p 124808
22/01/2015 8.75p 8.75p 8.17p 8.75p 62268
21/01/2015 8.50p 8.75p 8.23p 8.75p 30000
20/01/2015 8.75p 8.75p 8.23p 8.50p 137432
19/01/2015 8.75p 9.25p 8.75p 8.75p 10416
16/01/2015 9.00p 9.00p 8.75p 8.75p 65456
15/01/2015 11.00p 11.00p 7.50p 9.00p 894074
14/01/2015 11.50p 11.50p 11.00p 11.50p 5515
13/01/2015 11.50p 11.50p 11.01p 11.50p 13918
12/01/2015 11.50p 11.50p 10.00p 11.50p 29441
09/01/2015 12.25p 12.25p 11.00p 12.00p 19957
08/01/2015 12.25p 12.25p 12.25p 12.25p 0
07/01/2015 12.25p 12.25p 12.25p 12.25p 0
06/01/2015 12.25p 12.25p 11.50p 12.25p 14529
05/01/2015 12.50p 12.50p 11.00p 12.25p 48625
02/01/2015 12.50p 12.50p 12.50p 12.50p 0
31/12/2014 12.50p 12.50p 12.50p 12.50p 0
30/12/2014 12.50p 12.50p 12.50p 12.50p 0
29/12/2014 12.50p 12.50p 12.50p 12.50p 0
24/12/2014 12.50p 12.50p 12.50p 12.50p 0
23/12/2014 12.50p 13.00p 12.50p 12.50p 0
22/12/2014 12.50p 12.50p 12.50p 12.50p 0
19/12/2014 12.50p 13.00p 12.25p 12.50p 0
18/12/2014 12.50p 12.50p 12.50p 12.50p 0
17/12/2014 12.50p 12.50p 12.50p 12.50p 0
16/12/2014 12.50p 12.50p 12.50p 12.50p 0
15/12/2014 12.50p 12.50p 12.50p 12.50p 0

*Close Price adjusted for both dividends and splits