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 |
|---|---|---|---|---|---|
| 12/12/2014 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 11/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/12/2014 | 12.50p | 13.50p | 12.50p | 12.50p | 9652 |
| 05/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/12/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/12/2014 | 12.50p | 12.50p | 11.50p | 12.50p | 26926 |
| 28/11/2014 | 13.00p | 13.00p | 11.50p | 12.50p | 5000 |
| 27/11/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/11/2014 | 12.50p | 13.00p | 12.00p | 13.00p | 36650 |
| 25/11/2014 | 14.50p | 16.52p | 12.00p | 12.75p | 139750 |
| 24/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/11/2014 | 14.50p | 15.25p | 13.00p | 14.50p | 17924 |
| 19/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/11/2014 | 14.50p | 14.50p | 13.20p | 14.50p | 10000 |
| 17/11/2014 | 14.00p | 16.00p | 14.00p | 14.50p | 2109 |
| 14/11/2014 | 11.50p | 15.00p | 11.50p | 14.00p | 106369 |
| 13/11/2014 | 11.50p | 11.73p | 11.00p | 11.50p | 25851 |
| 12/11/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 5000 |
| 11/11/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 2777 |
| 10/11/2014 | 11.25p | 11.60p | 11.00p | 11.50p | 20799 |
| 07/11/2014 | 11.00p | 11.60p | 11.00p | 11.25p | 11638 |
| 06/11/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/11/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/11/2014 | 11.00p | 11.78p | 11.00p | 11.00p | 13928 |
| 03/11/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/10/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/10/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/10/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/10/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/10/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 2000 |
| 24/10/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/10/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/10/2014 | 11.00p | 11.78p | 11.00p | 11.00p | 4000 |
| 21/10/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/10/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/10/2014 | 12.50p | 12.50p | 10.39p | 11.00p | 10972 |
| 16/10/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/10/2014 | 13.50p | 13.50p | 12.00p | 12.50p | 5000 |
| 14/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/10/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 1363 |
| 10/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/10/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 11272 |
| 06/10/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 03/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/10/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/10/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 5000 |
| 30/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/09/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 26/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/09/2014 | 13.50p | 13.90p | 13.50p | 13.50p | 800 |
| 23/09/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 3000 |
| 22/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/09/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 69 |
| 17/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/09/2014 | 13.50p | 14.20p | 13.50p | 13.50p | 1662 |
| 01/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/08/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 6675 |
| 28/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/08/2014 | 13.50p | 13.50p | 12.00p | 13.50p | 5000 |
| 26/08/2014 | 13.50p | 14.45p | 13.50p | 13.50p | 69 |
| 22/08/2014 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
| 21/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/08/2014 | 12.25p | 13.50p | 12.25p | 13.50p | 25000 |
| 15/08/2014 | 12.25p | 12.99p | 12.25p | 12.25p | 2271 |
| 14/08/2014 | 12.25p | 12.99p | 12.25p | 12.25p | 3754 |
| 13/08/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 12/08/2014 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 11/08/2014 | 13.00p | 14.00p | 12.00p | 12.25p | 95127 |
| 08/08/2014 | 13.50p | 13.50p | 12.00p | 13.00p | 15000 |
| 07/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/08/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 5000 |
| 05/08/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 04/08/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 01/08/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 31/07/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 30/07/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 29/07/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 0 |
| 28/07/2014 | 13.50p | 13.88p | 13.00p | 13.50p | 6389 |
| 25/07/2014 | 13.50p | 14.50p | 13.03p | 13.50p | 0 |
| 24/07/2014 | 13.50p | 14.50p | 13.03p | 13.50p | 0 |
| 23/07/2014 | 14.50p | 14.50p | 13.03p | 13.50p | 14200 |
| 22/07/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 21/07/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 18/07/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 17/07/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 16/07/2014 | 14.50p | 15.50p | 14.00p | 14.50p | 12128 |
| 15/07/2014 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 14/07/2014 | 14.50p | 14.50p | 14.25p | 14.50p | 12000 |
| 11/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 10/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 09/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 08/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 07/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 04/07/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 2460 |
| 03/07/2014 | 14.00p | 14.99p | 14.00p | 14.50p | 85481 |
| 02/07/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 01/07/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 30/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 14369 |
| 27/06/2014 | 14.00p | 14.18p | 13.00p | 14.00p | 6539 |
| 26/06/2014 | 14.00p | 14.00p | 13.00p | 14.00p | 3000 |
| 25/06/2014 | 14.00p | 15.50p | 13.00p | 14.00p | 40624 |
| 24/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 0 |
| 23/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 0 |
| 20/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 0 |
| 19/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 0 |
| 18/06/2014 | 14.00p | 14.70p | 14.00p | 14.00p | 10000 |
| 17/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 16/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 13/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 0 |
| 12/06/2014 | 14.00p | 15.50p | 14.00p | 14.00p | 10000 |
| 11/06/2014 | 14.00p | 14.00p | 13.01p | 14.00p | 0 |
| 10/06/2014 | 14.00p | 14.00p | 13.01p | 14.00p | 0 |
| 09/06/2014 | 14.00p | 14.00p | 13.01p | 14.00p | 6238 |
| 06/06/2014 | 14.50p | 15.50p | 13.50p | 14.00p | 40818 |
| 05/06/2014 | 14.50p | 15.49p | 14.50p | 14.50p | 0 |
| 04/06/2014 | 14.50p | 15.49p | 14.50p | 14.50p | 3151 |
| 03/06/2014 | 14.50p | 14.50p | 13.08p | 14.50p | 0 |
| 02/06/2014 | 14.50p | 14.50p | 13.00p | 14.50p | 88867 |
| 30/05/2014 | 14.50p | 15.50p | 13.50p | 14.50p | 16397 |
| 29/05/2014 | 14.50p | 15.50p | 13.50p | 14.50p | 0 |
| 28/05/2014 | 14.50p | 15.50p | 13.50p | 14.50p | 17000 |
| 27/05/2014 | 14.50p | 15.50p | 13.52p | 14.50p | 15057 |
| 23/05/2014 | 14.50p | 14.70p | 13.50p | 14.50p | 17400 |
| 22/05/2014 | 14.50p | 15.00p | 13.65p | 14.50p | 20702 |
| 21/05/2014 | 14.75p | 14.75p | 12.00p | 14.50p | 206452 |
| 20/05/2014 | 19.88p | 20.87p | 14.75p | 14.75p | 189596 |
| 19/05/2014 | 21.00p | 21.00p | 20.00p | 20.87p | 5000 |
| 16/05/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 28733 |
| 15/05/2014 | 21.00p | 21.00p | 20.25p | 21.00p | 0 |
| 14/05/2014 | 21.00p | 21.00p | 20.25p | 21.00p | 0 |
| 13/05/2014 | 21.00p | 21.00p | 20.25p | 21.00p | 3454 |
| 12/05/2014 | 21.00p | 21.00p | 20.00p | 20.50p | 450 |
| 09/05/2014 | 21.00p | 21.97p | 20.50p | 20.50p | 9285 |
| 08/05/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 0 |
| 07/05/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 0 |
| 06/05/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 2747 |
| 02/05/2014 | 21.00p | 21.90p | 21.00p | 21.00p | 0 |
| 01/05/2014 | 21.00p | 21.90p | 21.00p | 21.00p | 5000 |
| 30/04/2014 | 21.00p | 21.35p | 20.00p | 21.00p | 0 |
| 29/04/2014 | 21.00p | 21.35p | 20.00p | 21.00p | 0 |
| 28/04/2014 | 21.00p | 21.35p | 20.00p | 21.00p | 8790 |
| 25/04/2014 | 21.00p | 21.40p | 21.00p | 21.00p | 381 |
| 24/04/2014 | 21.00p | 21.00p | 20.00p | 21.00p | 655 |
| 23/04/2014 | 21.00p | 21.40p | 20.50p | 21.00p | 25457 |
| 22/04/2014 | 21.00p | 21.98p | 21.00p | 21.00p | 43691 |
| 17/04/2014 | 21.50p | 21.50p | 20.00p | 21.00p | 5000 |
| 16/04/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 6891 |
| 15/04/2014 | 21.50p | 21.50p | 21.40p | 21.50p | 2269 |
| 14/04/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 5000 |
| 11/04/2014 | 21.50p | 22.00p | 20.00p | 21.50p | 0 |
| 10/04/2014 | 22.00p | 22.00p | 20.00p | 21.50p | 95208 |
| 09/04/2014 | 22.00p | 23.00p | 22.00p | 22.00p | 6204 |
| 08/04/2014 | 22.00p | 22.00p | 21.50p | 22.00p | 56213 |
| 07/04/2014 | 21.00p | 23.00p | 20.00p | 22.00p | 225169 |
| 04/04/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 5000 |
| 03/04/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 02/04/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 01/04/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 31/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 28/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 26580 |
| 27/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 26580 |
| 26/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 56880 |
| 25/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 81880 |
| 24/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 55000 |
| 21/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 20953 |
| 20/03/2014 | 22.50p | 22.50p | 22.35p | 22.50p | 5000 |
| 19/03/2014 | 22.50p | 22.50p | 21.00p | 22.50p | 7412 |
| 18/03/2014 | 22.50p | 22.75p | 21.03p | 22.50p | 12364 |
| 17/03/2014 | 22.50p | 23.40p | 21.03p | 22.50p | 0 |
| 14/03/2014 | 22.50p | 23.40p | 21.03p | 22.50p | 34973 |
| 13/03/2014 | 21.00p | 21.70p | 20.02p | 21.25p | 63533 |
| 12/03/2014 | 21.50p | 21.50p | 21.00p | 21.00p | 2425 |
| 11/03/2014 | 22.00p | 22.00p | 20.00p | 21.50p | 38734 |
| 10/03/2014 | 22.25p | 22.25p | 22.00p | 22.00p | 46901 |
| 07/03/2014 | 21.50p | 22.49p | 21.50p | 22.25p | 127312 |
| 06/03/2014 | 21.50p | 22.88p | 20.00p | 21.50p | 154122 |
| 05/03/2014 | 19.50p | 23.00p | 19.00p | 21.50p | 235369 |
| 04/03/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 15000 |
| 03/03/2014 | 18.50p | 18.50p | 16.00p | 18.50p | 0 |
*Close Price adjusted for both dividends and splits