SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2014 18.50p 18.50p 16.00p 18.50p 67709
27/02/2014 19.00p 19.00p 17.50p 18.50p 10000
26/02/2014 20.50p 20.50p 18.00p 19.00p 54561
25/02/2014 24.00p 24.00p 18.22p 20.50p 107680
24/02/2014 24.00p 25.00p 24.00p 24.00p 4400
21/02/2014 26.00p 26.99p 22.00p 24.00p 77897
20/02/2014 24.00p 28.11p 24.00p 26.00p 177865
19/02/2014 22.00p 25.00p 22.00p 24.00p 46030
18/02/2014 22.00p 22.50p 21.00p 22.00p 0
17/02/2014 21.00p 22.50p 21.00p 22.00p 6798
14/02/2014 18.75p 21.00p 18.50p 21.00p 17181
13/02/2014 18.50p 18.50p 17.50p 18.50p 27636
12/02/2014 18.50p 19.80p 18.50p 18.50p 65
11/02/2014 18.00p 20.00p 18.00p 18.50p 3335
10/02/2014 17.00p 19.00p 17.00p 18.00p 18316
07/02/2014 16.50p 20.00p 16.50p 17.00p 28000
06/02/2014 16.50p 18.00p 16.50p 16.50p 0
05/02/2014 16.50p 18.00p 16.50p 16.50p 1253
04/02/2014 16.00p 17.00p 16.00p 16.50p 10000
03/02/2014 16.00p 17.00p 16.00p 16.00p 1018
31/01/2014 16.00p 17.80p 15.60p 16.00p 0
30/01/2014 16.00p 17.80p 15.60p 16.00p 0
29/01/2014 16.50p 17.80p 15.60p 16.00p 6680
28/01/2014 16.50p 16.50p 15.50p 16.50p 0
27/01/2014 16.50p 16.50p 15.50p 16.50p 0
24/01/2014 16.50p 16.50p 15.50p 16.50p 1291
23/01/2014 16.50p 18.00p 15.00p 16.50p 5000
22/01/2014 15.00p 18.00p 15.00p 16.50p 45027
21/01/2014 15.00p 16.00p 14.10p 15.00p 62882
20/01/2014 17.00p 17.00p 14.00p 15.00p 69420
17/01/2014 17.00p 17.00p 15.00p 17.00p 3000
16/01/2014 17.00p 17.00p 15.00p 17.00p 4000
15/01/2014 17.00p 17.00p 15.04p 17.00p 6000
14/01/2014 17.00p 17.00p 15.04p 17.00p 6000
13/01/2014 17.00p 18.49p 15.04p 17.00p 20453
10/01/2014 17.00p 17.00p 15.04p 17.00p 400
09/01/2014 18.50p 18.50p 17.00p 17.00p 30699
08/01/2014 18.50p 18.50p 18.00p 18.50p 21291
07/01/2014 18.50p 19.00p 18.15p 18.50p 7195
06/01/2014 18.50p 19.00p 17.25p 18.50p 0
03/01/2014 18.50p 19.00p 17.25p 18.50p 0
02/01/2014 18.00p 19.00p 17.25p 18.50p 23157
31/12/2013 18.00p 18.00p 16.50p 18.00p 0
30/12/2013 18.00p 18.00p 16.50p 18.00p 450
27/12/2013 18.00p 18.49p 15.04p 18.00p 0
24/12/2013 18.00p 18.49p 15.04p 18.00p 0
23/12/2013 16.00p 18.49p 15.04p 18.00p 108177
20/12/2013 19.00p 20.00p 15.00p 16.00p 437581
19/12/2013 20.75p 20.75p 20.00p 20.00p 20000
18/12/2013 20.75p 20.75p 20.35p 20.75p 5000
17/12/2013 20.75p 21.50p 20.00p 20.50p 41613
16/12/2013 20.75p 21.35p 20.75p 20.75p 8700
13/12/2013 20.75p 20.75p 20.35p 20.75p 1500
12/12/2013 20.75p 21.47p 20.00p 20.75p 95114
11/12/2013 20.75p 20.75p 20.00p 20.50p 1724
10/12/2013 20.75p 21.40p 20.60p 20.75p 5331
09/12/2013 19.50p 21.50p 19.40p 20.75p 101767
06/12/2013 21.00p 23.00p 19.00p 20.50p 129880
05/12/2013 21.00p 22.00p 21.00p 21.00p 4532
04/12/2013 21.00p 22.00p 19.00p 21.00p 0
03/12/2013 21.00p 22.00p 19.00p 21.00p 15500
02/12/2013 21.00p 22.00p 19.00p 21.00p 26493
29/11/2013 21.00p 22.00p 21.00p 21.00p 27000
28/11/2013 21.00p 22.07p 20.00p 21.00p 1019500
27/11/2013 21.50p 21.50p 20.00p 21.00p 18636
26/11/2013 21.50p 21.70p 21.00p 21.50p 43041
25/11/2013 21.50p 22.00p 21.00p 21.50p 101398
22/11/2013 21.50p 22.78p 21.00p 21.50p 0
21/11/2013 22.50p 22.78p 21.00p 21.50p 43580
20/11/2013 22.50p 24.00p 22.50p 22.50p 0
19/11/2013 22.50p 24.00p 22.50p 22.50p 10000
18/11/2013 22.00p 23.00p 22.00p 22.50p 8695
15/11/2013 22.00p 23.00p 21.12p 22.00p 0
14/11/2013 22.00p 23.00p 21.12p 22.00p 16521
13/11/2013 22.00p 23.00p 22.00p 22.00p 5948
12/11/2013 22.00p 22.94p 22.00p 22.00p 26970
11/11/2013 22.00p 22.50p 21.00p 22.00p 0
08/11/2013 22.00p 22.50p 21.00p 22.00p 0
07/11/2013 22.00p 22.50p 21.00p 22.00p 0
06/11/2013 22.50p 22.50p 21.00p 22.00p 5000
05/11/2013 22.50p 23.10p 22.00p 22.50p 0
04/11/2013 23.00p 23.10p 22.00p 22.50p 15400
01/11/2013 23.00p 23.44p 23.00p 23.00p 0
31/10/2013 23.00p 23.44p 23.00p 23.00p 24984
30/10/2013 23.00p 23.16p 22.50p 23.00p 0
29/10/2013 22.50p 23.16p 22.50p 23.00p 2088
28/10/2013 23.00p 23.00p 22.00p 22.50p 15000
25/10/2013 23.00p 23.44p 23.00p 23.00p 0
24/10/2013 23.00p 23.44p 23.00p 23.00p 2069
23/10/2013 23.00p 23.00p 22.00p 23.00p 30000
22/10/2013 23.00p 23.00p 22.42p 23.00p 3240
21/10/2013 22.50p 23.50p 22.50p 23.00p 7000
18/10/2013 22.50p 23.50p 22.50p 22.50p 20000
17/10/2013 21.50p 23.00p 21.50p 22.50p 82882
16/10/2013 21.50p 21.90p 21.00p 21.50p 0
15/10/2013 21.50p 21.90p 21.00p 21.50p 0
14/10/2013 21.50p 21.90p 21.00p 21.50p 0
11/10/2013 21.00p 21.90p 21.00p 21.50p 22000
10/10/2013 21.50p 22.00p 20.00p 21.00p 0
09/10/2013 22.00p 22.00p 20.00p 20.50p 23139
08/10/2013 21.50p 22.75p 21.50p 21.50p 0
07/10/2013 22.75p 22.75p 21.50p 21.50p 5000
04/10/2013 22.75p 24.50p 22.00p 22.75p 0
03/10/2013 24.50p 24.50p 22.00p 22.75p 61000
02/10/2013 23.50p 24.50p 23.00p 24.50p 60000
01/10/2013 23.50p 23.50p 22.75p 23.50p 110000
30/09/2013 23.50p 24.50p 23.50p 23.50p 0
27/09/2013 23.50p 24.50p 23.50p 23.50p 3000
26/09/2013 23.50p 26.00p 23.50p 23.50p 45763
25/09/2013 23.50p 25.00p 23.50p 23.50p 0
24/09/2013 23.50p 25.00p 23.50p 23.50p 5940
23/09/2013 23.50p 26.50p 23.50p 23.50p 20000
20/09/2013 23.50p 26.00p 22.00p 23.50p 56955
19/09/2013 21.50p 26.00p 21.50p 22.00p 47124
18/09/2013 20.50p 22.00p 20.50p 21.50p 13636
17/09/2013 20.50p 22.00p 20.22p 20.50p 55180
16/09/2013 20.50p 20.99p 19.50p 20.50p 9416
13/09/2013 21.00p 21.00p 20.00p 20.50p 62663
12/09/2013 21.00p 21.00p 20.50p 21.00p 120000
11/09/2013 18.75p 22.00p 18.75p 21.00p 32533
10/09/2013 18.63p 19.88p 18.63p 18.75p 80240
09/09/2013 18.63p 19.22p 18.63p 18.63p 5714
06/09/2013 18.63p 19.50p 18.50p 18.63p 89044
05/09/2013 18.63p 20.00p 18.50p 18.63p 89628
04/09/2013 18.63p 18.63p 17.75p 18.63p 0
03/09/2013 17.75p 18.63p 17.75p 18.63p 3000
02/09/2013 17.75p 18.50p 17.75p 18.00p 116000
30/08/2013 17.75p 18.50p 17.75p 17.75p 25000
29/08/2013 17.75p 18.40p 17.75p 17.75p 0
28/08/2013 17.75p 18.40p 17.75p 17.75p 11000
27/08/2013 17.75p 17.75p 17.25p 17.75p 0
23/08/2013 17.75p 17.75p 17.25p 17.75p 80000
22/08/2013 17.75p 17.75p 17.50p 17.75p 0
21/08/2013 17.75p 17.75p 17.50p 17.75p 7634
20/08/2013 17.75p 18.00p 17.75p 17.75p 0
19/08/2013 17.75p 18.00p 17.75p 17.75p 25000
16/08/2013 17.75p 18.50p 17.75p 17.75p 0
15/08/2013 17.75p 18.50p 17.75p 17.75p 6350
14/08/2013 17.75p 18.50p 17.10p 17.75p 0
13/08/2013 17.75p 18.50p 17.10p 17.75p 0
12/08/2013 17.75p 18.50p 17.10p 17.75p 0
09/08/2013 17.75p 18.50p 17.10p 17.75p 22621
08/08/2013 18.00p 18.00p 17.10p 17.75p 5734
07/08/2013 18.50p 19.85p 17.50p 17.50p 37116
06/08/2013 18.00p 18.50p 17.00p 18.50p 72581
05/08/2013 18.00p 18.00p 17.50p 18.00p 12500
02/08/2013 19.00p 19.00p 15.00p 18.00p 35515
01/08/2013 19.50p 19.50p 18.01p 19.00p 3000
31/07/2013 20.00p 20.00p 19.00p 19.50p 11065
30/07/2013 20.00p 20.38p 19.46p 20.00p 0
29/07/2013 20.00p 20.38p 19.46p 20.00p 0
26/07/2013 20.38p 20.38p 19.46p 20.00p 20000
25/07/2013 20.50p 21.00p 20.38p 20.38p 23809
24/07/2013 16.25p 21.00p 15.00p 20.50p 251033
23/07/2013 15.00p 15.00p 14.25p 15.00p 0
22/07/2013 15.00p 15.00p 14.25p 15.00p 0
19/07/2013 15.00p 15.00p 14.25p 15.00p 14142
18/07/2013 15.00p 15.00p 14.25p 15.00p 744
17/07/2013 15.00p 15.00p 13.12p 15.00p 66667
16/07/2013 15.00p 16.00p 15.00p 15.00p 0
15/07/2013 15.00p 16.00p 15.00p 15.00p 42600
12/07/2013 14.50p 15.50p 14.50p 15.00p 189595
11/07/2013 14.50p 14.50p 13.00p 14.50p 0
10/07/2013 14.50p 14.50p 13.00p 14.50p 0
09/07/2013 14.50p 14.50p 13.00p 14.50p 0
08/07/2013 14.00p 14.50p 13.00p 14.50p 36184
05/07/2013 14.00p 14.04p 14.00p 14.00p 0
04/07/2013 14.00p 14.04p 14.00p 14.00p 0
03/07/2013 14.00p 14.04p 14.00p 14.00p 10538
02/07/2013 14.00p 14.00p 13.00p 14.00p 10000
01/07/2013 14.00p 14.25p 13.10p 14.00p 14535
28/06/2013 18.50p 18.50p 13.00p 14.50p 111563
27/06/2013 21.00p 21.00p 17.00p 18.50p 36910
26/06/2013 21.00p 21.00p 19.00p 21.00p 0
25/06/2013 21.00p 21.00p 19.00p 21.00p 0
24/06/2013 21.00p 21.00p 19.00p 21.00p 3500
21/06/2013 23.00p 23.00p 19.00p 21.00p 8000
20/06/2013 23.00p 23.50p 23.00p 23.00p 69
19/06/2013 23.00p 23.50p 23.00p 23.00p 4255
18/06/2013 23.00p 23.00p 22.00p 23.00p 0
17/06/2013 23.00p 23.00p 22.00p 23.00p 0
14/06/2013 23.00p 23.00p 22.00p 23.00p 15000
13/06/2013 23.00p 24.00p 22.50p 23.00p 0
12/06/2013 22.50p 24.00p 22.50p 23.00p 10000
11/06/2013 22.50p 22.50p 21.03p 22.50p 0
10/06/2013 22.50p 22.50p 21.03p 22.50p 0
07/06/2013 22.50p 22.50p 21.03p 22.50p 0
06/06/2013 22.50p 22.50p 21.03p 22.50p 4764
05/06/2013 22.50p 24.00p 22.00p 22.50p 0
04/06/2013 22.50p 24.00p 22.00p 22.50p 0
03/06/2013 22.50p 24.00p 22.00p 22.50p 0
31/05/2013 22.50p 24.00p 22.00p 22.50p 0
30/05/2013 22.50p 24.00p 22.00p 22.50p 12000
29/05/2013 22.50p 23.00p 21.50p 22.50p 0
28/05/2013 21.50p 23.00p 21.50p 22.50p 24000
24/05/2013 21.50p 21.50p 21.00p 21.50p 0
23/05/2013 21.50p 21.50p 21.00p 21.50p 0
22/05/2013 21.50p 21.50p 21.00p 21.50p 0
21/05/2013 21.50p 21.50p 21.00p 21.50p 0
20/05/2013 21.50p 21.50p 21.00p 21.50p 7645

*Close Price adjusted for both dividends and splits