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 |
|---|---|---|---|---|---|
| 17/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 0 |
| 16/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 0 |
| 15/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 0 |
| 14/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 0 |
| 13/05/2013 | 21.50p | 22.70p | 21.50p | 21.50p | 4350 |
| 10/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 09/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 2244 |
| 08/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 07/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 03/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 02/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 01/05/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 30/04/2013 | 21.50p | 21.50p | 21.00p | 21.50p | 10000 |
| 29/04/2013 | 22.00p | 22.00p | 20.00p | 21.50p | 17833 |
| 26/04/2013 | 22.00p | 24.00p | 22.00p | 22.00p | 0 |
| 25/04/2013 | 22.00p | 24.00p | 22.00p | 22.00p | 0 |
| 24/04/2013 | 22.00p | 24.00p | 22.00p | 22.00p | 0 |
| 23/04/2013 | 24.00p | 24.00p | 22.00p | 22.00p | 16000 |
| 22/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 19/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 2000 |
| 18/04/2013 | 24.00p | 24.00p | 23.04p | 24.00p | 0 |
| 17/04/2013 | 24.00p | 24.00p | 23.04p | 24.00p | 0 |
| 16/04/2013 | 24.00p | 24.00p | 23.04p | 24.00p | 1337 |
| 15/04/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 11890 |
| 12/04/2013 | 24.00p | 24.00p | 23.00p | 24.00p | 2358 |
| 11/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 10/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 09/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 08/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 05/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 0 |
| 04/04/2013 | 24.00p | 24.45p | 24.00p | 24.00p | 773 |
| 03/04/2013 | 24.00p | 24.00p | 23.04p | 24.00p | 9888 |
| 02/04/2013 | 24.00p | 24.00p | 23.60p | 24.00p | 10000 |
| 28/03/2013 | 26.00p | 28.00p | 24.00p | 24.00p | 118455 |
| 27/03/2013 | 24.00p | 29.00p | 24.00p | 26.00p | 46105 |
| 26/03/2013 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/03/2013 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/03/2013 | 24.00p | 24.00p | 24.00p | 24.00p | 7088 |
| 21/03/2013 | 25.00p | 25.00p | 23.40p | 24.00p | 24960 |
| 20/03/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 19/03/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 0 |
| 18/03/2013 | 25.00p | 27.00p | 25.00p | 25.00p | 22985 |
| 15/03/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 10839 |
| 14/03/2013 | 25.00p | 26.75p | 23.35p | 25.00p | 36260 |
| 13/03/2013 | 25.00p | 26.75p | 25.00p | 25.00p | 907 |
| 12/03/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 11791 |
| 11/03/2013 | 26.00p | 26.75p | 25.00p | 25.00p | 16000 |
| 08/03/2013 | 25.00p | 27.00p | 24.50p | 26.00p | 25400 |
| 07/03/2013 | 24.00p | 25.00p | 24.00p | 25.00p | 26000 |
| 06/03/2013 | 24.00p | 25.20p | 24.00p | 24.00p | 17436 |
| 05/03/2013 | 24.00p | 25.50p | 24.00p | 24.00p | 7757 |
| 04/03/2013 | 24.00p | 25.20p | 24.00p | 24.00p | 0 |
| 01/03/2013 | 24.00p | 25.20p | 24.00p | 24.00p | 2891 |
| 28/02/2013 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 27/02/2013 | 25.50p | 25.50p | 24.00p | 24.00p | 12956 |
| 26/02/2013 | 25.50p | 26.50p | 25.00p | 25.50p | 0 |
| 25/02/2013 | 25.50p | 26.50p | 25.00p | 25.50p | 90762 |
| 22/02/2013 | 23.00p | 26.00p | 23.00p | 25.50p | 52390 |
| 21/02/2013 | 24.00p | 24.00p | 22.03p | 23.00p | 9000 |
| 20/02/2013 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 19/02/2013 | 24.00p | 24.00p | 23.00p | 24.00p | 13500 |
| 18/02/2013 | 24.00p | 25.00p | 23.00p | 24.00p | 6252 |
| 15/02/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 11200 |
| 14/02/2013 | 23.50p | 24.30p | 23.50p | 24.00p | 3830 |
| 13/02/2013 | 23.50p | 23.50p | 22.15p | 23.50p | 3821 |
| 12/02/2013 | 23.50p | 23.50p | 22.15p | 23.50p | 5835 |
| 11/02/2013 | 21.00p | 25.00p | 21.00p | 23.50p | 27163 |
| 08/02/2013 | 20.50p | 21.00p | 20.50p | 21.00p | 10000 |
| 07/02/2013 | 20.50p | 21.00p | 20.00p | 20.50p | 31341 |
| 06/02/2013 | 20.00p | 20.72p | 19.50p | 20.50p | 29891 |
| 05/02/2013 | 21.00p | 21.00p | 17.00p | 20.00p | 137449 |
| 04/02/2013 | 21.00p | 21.40p | 21.00p | 21.00p | 800 |
| 01/02/2013 | 21.00p | 21.40p | 21.00p | 21.00p | 19591 |
| 31/01/2013 | 21.00p | 21.40p | 21.00p | 21.00p | 0 |
| 30/01/2013 | 21.00p | 21.40p | 21.00p | 21.00p | 5100 |
| 29/01/2013 | 23.50p | 23.50p | 20.00p | 21.00p | 30723 |
| 28/01/2013 | 23.50p | 23.50p | 23.40p | 23.50p | 10136 |
| 25/01/2013 | 20.50p | 24.90p | 20.25p | 23.50p | 110179 |
| 24/01/2013 | 19.50p | 22.00p | 19.35p | 20.50p | 226782 |
| 23/01/2013 | 18.00p | 20.20p | 17.75p | 19.50p | 348212 |
| 22/01/2013 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/01/2013 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/01/2013 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/01/2013 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/01/2013 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/01/2013 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/01/2013 | 18.00p | 18.00p | 18.00p | 18.00p | 2500 |
| 11/01/2013 | 18.00p | 18.75p | 17.00p | 18.00p | 0 |
| 10/01/2013 | 18.00p | 18.75p | 17.00p | 18.00p | 0 |
| 09/01/2013 | 18.00p | 18.75p | 17.00p | 18.00p | 0 |
| 08/01/2013 | 18.00p | 18.75p | 17.00p | 18.00p | 0 |
| 07/01/2013 | 18.75p | 18.75p | 17.00p | 18.00p | 10406 |
| 04/01/2013 | 18.75p | 18.75p | 18.57p | 18.75p | 27000 |
| 03/01/2013 | 18.75p | 18.90p | 18.75p | 18.75p | 0 |
| 02/01/2013 | 18.75p | 18.90p | 18.75p | 18.75p | 0 |
| 31/12/2012 | 18.75p | 18.90p | 18.75p | 18.75p | 2500 |
| 28/12/2012 | 18.75p | 19.00p | 18.75p | 18.75p | 0 |
| 27/12/2012 | 18.75p | 19.00p | 18.75p | 18.75p | 0 |
| 24/12/2012 | 18.75p | 19.00p | 18.75p | 18.75p | 25000 |
| 21/12/2012 | 20.50p | 20.50p | 12.00p | 18.75p | 401652 |
| 20/12/2012 | 20.50p | 21.00p | 20.50p | 20.50p | 1500 |
| 19/12/2012 | 20.50p | 21.00p | 20.50p | 20.50p | 4200 |
| 18/12/2012 | 18.50p | 21.00p | 18.50p | 20.50p | 98123 |
| 17/12/2012 | 17.00p | 20.50p | 17.00p | 18.00p | 20406 |
| 14/12/2012 | 17.00p | 18.00p | 15.00p | 17.00p | 0 |
| 13/12/2012 | 15.00p | 18.00p | 15.00p | 17.00p | 29284 |
| 12/12/2012 | 10.25p | 15.00p | 10.25p | 15.00p | 1784474 |
| 11/12/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 10/12/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 07/12/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 06/12/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 05/12/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 04/12/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 03/12/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 30/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 29/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 28/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 27/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 26/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 23/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 22/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 21/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 20/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 19/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 16/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 15/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 0 |
| 14/11/2012 | 10.00p | 10.30p | 10.00p | 10.00p | 5733 |
| 13/11/2012 | 8.50p | 10.00p | 8.50p | 10.00p | 20000 |
| 12/11/2012 | 10.50p | 10.50p | 8.50p | 8.50p | 10000 |
| 09/11/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 08/11/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 07/11/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 06/11/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 05/11/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 02/11/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 01/11/2012 | 10.50p | 10.75p | 10.25p | 10.50p | 0 |
| 31/10/2012 | 10.50p | 10.75p | 10.25p | 10.50p | 0 |
| 30/10/2012 | 10.50p | 10.75p | 10.25p | 10.50p | 0 |
| 29/10/2012 | 10.50p | 10.75p | 10.25p | 10.50p | 0 |
| 26/10/2012 | 10.75p | 10.75p | 10.25p | 10.50p | 10000 |
| 25/10/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 24/10/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 15000 |
| 23/10/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 22/10/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 19/10/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 18/10/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 17/10/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 16/10/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 15/10/2012 | 10.50p | 10.75p | 8.50p | 10.50p | 0 |
| 12/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 11/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 10/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 09/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 08/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 05/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 04/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 03/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 02/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 01/10/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 28/09/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 27/09/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 26/09/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 25/09/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 24/09/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 21/09/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 20/09/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 19/09/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 18/09/2012 | 10.50p | 10.75p | 8.75p | 10.50p | 0 |
| 17/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 14/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 13/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 12/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 11/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 5000 |
| 10/09/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 07/09/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 06/09/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 05/09/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 2790 |
| 04/09/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 03/09/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 31/08/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 30/08/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 29/08/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 28/08/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 24/08/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 23/08/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 22/08/2012 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 21/08/2012 | 10.75p | 11.00p | 10.50p | 10.50p | 0 |
| 20/08/2012 | 11.00p | 11.00p | 10.50p | 10.50p | 16000 |
| 17/08/2012 | 11.00p | 11.20p | 11.00p | 11.00p | 0 |
| 16/08/2012 | 11.00p | 11.20p | 11.00p | 11.00p | 0 |
| 15/08/2012 | 11.00p | 11.20p | 11.00p | 11.00p | 0 |
| 14/08/2012 | 11.00p | 11.20p | 11.00p | 11.00p | 0 |
| 13/08/2012 | 11.00p | 11.20p | 11.00p | 11.00p | 0 |
| 10/08/2012 | 11.00p | 11.20p | 11.00p | 11.00p | 0 |
| 09/08/2012 | 11.00p | 11.20p | 11.00p | 11.00p | 0 |
| 08/08/2012 | 11.00p | 11.20p | 11.00p | 11.00p | 18000 |
| 07/08/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 06/08/2012 | 10.50p | 11.00p | 10.50p | 11.00p | 20000 |
| 03/08/2012 | 10.50p | 10.50p | 9.88p | 10.50p | 0 |
| 02/08/2012 | 10.50p | 10.50p | 9.88p | 10.50p | 0 |
*Close Price adjusted for both dividends and splits