SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 132.50p 135.00p 127.00p 128.00p 237904
19/07/2023 132.50p 135.00p 130.00p 130.00p 269086
18/07/2023 132.50p 135.00p 130.00p 130.00p 118849
17/07/2023 135.00p 137.00p 130.20p 132.50p 73800
14/07/2023 137.00p 140.00p 133.25p 135.00p 123492
13/07/2023 138.00p 140.00p 134.52p 135.00p 338340
12/07/2023 139.50p 140.00p 135.00p 137.00p 93438
11/07/2023 139.50p 142.00p 137.35p 138.00p 68389
10/07/2023 138.50p 142.00p 137.21p 140.00p 48751
07/07/2023 142.50p 145.00p 137.50p 139.50p 465466
06/07/2023 145.00p 145.00p 140.00p 140.00p 67545
05/07/2023 145.00p 147.00p 142.10p 143.00p 69127
04/07/2023 147.50p 147.50p 143.25p 145.50p 107268
03/07/2023 148.00p 151.50p 146.00p 147.00p 262603
30/06/2023 150.00p 152.00p 146.00p 148.00p 59503
29/06/2023 152.00p 154.00p 148.00p 150.00p 83586
28/06/2023 152.00p 155.00p 150.28p 152.00p 121987
27/06/2023 153.50p 154.00p 150.00p 150.50p 57644
26/06/2023 153.50p 155.00p 152.00p 152.00p 179754
23/06/2023 149.00p 155.00p 148.00p 153.50p 197643
22/06/2023 149.00p 150.00p 148.00p 149.00p 16706
21/06/2023 155.00p 156.00p 148.00p 150.00p 276588
20/06/2023 155.00p 156.00p 154.00p 155.50p 279934
19/06/2023 152.00p 156.00p 151.00p 156.00p 207535
16/06/2023 150.00p 153.00p 148.00p 152.00p 126132
15/06/2023 147.50p 152.00p 146.00p 151.00p 181988
14/06/2023 140.50p 150.00p 140.00p 150.00p 309890
13/06/2023 134.50p 140.00p 134.02p 138.00p 94148
12/06/2023 131.00p 135.00p 131.00p 134.50p 166468
09/06/2023 129.00p 132.00p 128.71p 131.00p 146192
08/06/2023 133.50p 134.00p 128.00p 130.00p 268390
07/06/2023 129.50p 134.00p 128.00p 134.00p 222562
06/06/2023 131.50p 132.03p 128.50p 130.00p 133631
05/06/2023 133.50p 135.00p 129.00p 133.00p 244470
02/06/2023 133.50p 135.00p 132.06p 133.00p 116118
01/06/2023 130.50p 135.00p 130.00p 133.00p 548251
31/05/2023 135.00p 136.00p 124.53p 130.00p 694690
30/05/2023 140.50p 143.00p 134.00p 134.00p 140722
26/05/2023 141.50p 144.00p 138.00p 138.00p 118490
25/05/2023 141.00p 144.00p 138.00p 140.00p 116258
24/05/2023 144.00p 146.00p 137.00p 142.00p 152412
23/05/2023 144.00p 146.00p 142.00p 144.00p 75873
22/05/2023 145.00p 147.00p 142.00p 145.00p 146837
19/05/2023 146.00p 147.00p 143.00p 145.00p 173571
18/05/2023 145.50p 148.00p 145.00p 147.00p 74512
17/05/2023 146.50p 147.65p 142.00p 146.00p 245399
16/05/2023 149.00p 151.00p 145.00p 146.00p 225681
15/05/2023 149.50p 151.00p 147.00p 149.50p 126325
12/05/2023 149.50p 151.00p 148.00p 150.00p 412562
11/05/2023 172.50p 172.50p 137.00p 150.00p 3096376
10/05/2023 176.00p 180.00p 172.00p 175.00p 41083
09/05/2023 176.00p 180.00p 170.00p 176.00p 136631
05/05/2023 176.00p 180.00p 175.50p 176.00p 105642
04/05/2023 174.00p 178.00p 172.00p 175.00p 92135
03/05/2023 176.00p 178.00p 172.00p 175.00p 214224
02/05/2023 174.00p 177.92p 172.00p 176.00p 171527
28/04/2023 176.50p 178.00p 172.00p 176.00p 147825
27/04/2023 172.50p 180.00p 171.55p 178.50p 95587
26/04/2023 172.50p 175.00p 170.00p 172.50p 694586
25/04/2023 166.00p 174.00p 166.00p 174.00p 234010
24/04/2023 163.50p 168.00p 162.55p 168.00p 687472
21/04/2023 165.50p 166.00p 162.00p 163.50p 304576
20/04/2023 167.00p 170.00p 165.00p 166.00p 369338
19/04/2023 169.00p 169.00p 167.00p 168.50p 402015
18/04/2023 171.50p 172.00p 168.00p 168.00p 135571
17/04/2023 172.50p 174.20p 170.00p 172.00p 112692
14/04/2023 166.50p 175.00p 166.50p 172.50p 317477
13/04/2023 161.50p 170.00p 161.50p 167.00p 327976
12/04/2023 163.00p 163.00p 160.00p 163.00p 209475
11/04/2023 165.50p 169.00p 161.00p 165.00p 226247
06/04/2023 172.00p 174.00p 164.30p 165.00p 172888
05/04/2023 172.00p 185.00p 170.00p 172.00p 113568
04/04/2023 174.50p 176.00p 172.00p 173.00p 42993
03/04/2023 175.50p 177.00p 174.00p 174.00p 316028
31/03/2023 175.50p 177.00p 174.00p 175.50p 90145
30/03/2023 175.50p 177.00p 174.00p 175.50p 174628
29/03/2023 173.50p 176.00p 172.00p 175.50p 48357
28/03/2023 177.00p 178.00p 172.55p 173.50p 171206
27/03/2023 178.50p 180.00p 175.00p 178.00p 82376
24/03/2023 180.00p 183.00p 178.50p 178.50p 83507
23/03/2023 180.00p 182.00p 178.00p 179.00p 205687
22/03/2023 177.00p 184.00p 177.00p 180.00p 147202
21/03/2023 169.50p 180.00p 167.00p 180.00p 175796
20/03/2023 168.50p 171.00p 166.00p 168.50p 66283
17/03/2023 170.00p 173.00p 168.56p 169.50p 1159427
16/03/2023 172.50p 173.00p 167.00p 168.50p 65736
15/03/2023 172.50p 174.00p 168.00p 172.00p 502758
14/03/2023 172.50p 175.00p 170.00p 173.00p 159104
13/03/2023 174.50p 177.00p 168.00p 170.00p 965115
10/03/2023 172.50p 177.00p 166.03p 175.00p 354131
09/03/2023 178.50p 181.00p 172.50p 174.00p 102603
08/03/2023 186.50p 186.71p 178.20p 180.00p 136783
07/03/2023 187.50p 189.00p 184.45p 187.00p 84219
06/03/2023 186.50p 189.00p 186.50p 189.00p 205742
03/03/2023 187.00p 187.70p 186.00p 187.00p 76344
02/03/2023 187.50p 189.00p 185.00p 187.00p 682922
01/03/2023 186.00p 189.00p 183.00p 186.00p 99407
28/02/2023 196.00p 197.00p 185.00p 186.00p 294972
27/02/2023 199.00p 200.00p 194.50p 196.00p 179941
24/02/2023 201.00p 202.00p 197.00p 199.00p 194890
23/02/2023 198.00p 203.90p 197.00p 200.00p 295801
22/02/2023 197.50p 199.00p 195.45p 198.00p 152561
21/02/2023 200.00p 202.00p 196.65p 198.00p 239200
20/02/2023 198.50p 203.00p 197.00p 199.50p 139424
17/02/2023 196.00p 204.00p 195.25p 199.00p 266590
16/02/2023 194.50p 198.00p 192.00p 196.00p 440475
15/02/2023 189.00p 196.00p 187.61p 194.00p 502313
14/02/2023 186.00p 192.00p 185.00p 190.00p 132659
13/02/2023 189.50p 192.00p 182.00p 188.00p 111736
10/02/2023 186.00p 191.00p 184.00p 190.50p 315757
09/02/2023 183.00p 188.00p 182.00p 188.00p 799702
08/02/2023 177.50p 184.00p 176.71p 184.00p 233681
07/02/2023 178.00p 185.00p 177.52p 179.00p 174287
06/02/2023 178.50p 180.00p 176.00p 178.00p 185859
03/02/2023 176.00p 180.00p 176.00p 178.00p 1401940
02/02/2023 181.50p 183.00p 175.00p 178.00p 980512
01/02/2023 182.50p 185.00p 181.19p 181.50p 224812
31/01/2023 183.00p 190.00p 182.00p 182.00p 427785
30/01/2023 173.00p 184.87p 172.00p 182.50p 712740
27/01/2023 167.50p 180.00p 165.00p 175.00p 426007
26/01/2023 167.50p 172.00p 165.00p 165.50p 1690189
25/01/2023 155.00p 170.00p 155.00p 167.50p 2608582
24/01/2023 151.00p 155.00p 150.00p 153.00p 25996
23/01/2023 152.50p 155.00p 148.00p 152.00p 250348
20/01/2023 155.00p 156.00p 151.00p 152.50p 97266
19/01/2023 157.00p 157.50p 152.00p 155.00p 120390
18/01/2023 163.00p 166.00p 156.00p 158.00p 1080413
17/01/2023 161.50p 166.00p 159.38p 163.00p 188704
16/01/2023 160.00p 164.00p 158.77p 163.00p 26148
13/01/2023 159.50p 162.00p 157.00p 160.00p 90106
12/01/2023 159.00p 162.00p 156.00p 158.00p 56374
11/01/2023 161.00p 162.00p 156.00p 159.00p 608997
10/01/2023 167.00p 168.88p 159.00p 160.00p 366747
09/01/2023 165.00p 170.00p 164.20p 167.00p 152874
06/01/2023 158.50p 166.55p 158.50p 164.00p 124554
05/01/2023 158.50p 162.00p 155.00p 158.50p 285298
04/01/2023 155.00p 160.00p 155.00p 157.50p 2703342
03/01/2023 151.00p 155.50p 150.93p 155.50p 88714
30/12/2022 150.50p 152.00p 149.50p 151.00p 9215
29/12/2022 151.00p 152.00p 148.00p 150.50p 47318
28/12/2022 149.00p 153.00p 147.50p 152.00p 81969
23/12/2022 149.00p 152.00p 147.86p 150.00p 37408
22/12/2022 148.50p 152.00p 146.00p 149.00p 764115
21/12/2022 151.50p 156.50p 147.00p 151.50p 52326
20/12/2022 156.50p 159.00p 148.00p 153.00p 114549
19/12/2022 156.50p 160.00p 154.10p 159.00p 19920
16/12/2022 156.50p 160.00p 155.00p 156.50p 173125
15/12/2022 156.50p 160.00p 155.00p 155.00p 179428
14/12/2022 155.50p 158.00p 154.55p 156.50p 122218
13/12/2022 155.50p 159.00p 148.55p 159.00p 334935
12/12/2022 154.00p 158.00p 153.00p 155.00p 112131
09/12/2022 155.50p 157.00p 153.20p 155.00p 222179
08/12/2022 157.00p 160.00p 148.00p 154.00p 549187
07/12/2022 171.00p 171.00p 153.65p 156.00p 1162728
06/12/2022 170.00p 174.00p 168.00p 173.00p 165743
05/12/2022 169.50p 171.00p 166.00p 170.00p 97587
02/12/2022 167.50p 171.00p 166.50p 170.00p 61442
01/12/2022 171.00p 173.00p 164.10p 168.00p 97234
30/11/2022 172.00p 174.00p 169.40p 171.00p 215153
29/11/2022 170.00p 174.00p 169.85p 172.00p 126426
28/11/2022 168.50p 172.00p 167.00p 172.00p 81802
25/11/2022 168.50p 172.00p 167.00p 170.00p 82433
24/11/2022 162.00p 169.00p 161.00p 169.00p 200582
23/11/2022 160.50p 163.00p 160.00p 162.00p 48470
22/11/2022 159.50p 161.50p 159.00p 161.50p 49079
21/11/2022 160.00p 161.00p 159.31p 159.50p 45802
18/11/2022 159.75p 161.00p 159.50p 160.50p 94386
17/11/2022 159.75p 160.50p 159.00p 160.50p 61377
16/11/2022 161.00p 161.00p 158.26p 159.75p 156995
15/11/2022 159.00p 162.00p 157.26p 160.00p 169834
14/11/2022 163.00p 164.00p 158.00p 160.00p 158523
11/11/2022 162.00p 166.00p 162.00p 163.00p 182019
10/11/2022 162.50p 164.00p 158.00p 162.50p 198915
09/11/2022 162.50p 164.00p 161.00p 162.50p 28128
08/11/2022 161.50p 163.50p 160.10p 163.00p 157824
07/11/2022 161.00p 163.00p 159.00p 161.50p 153291
04/11/2022 161.00p 163.00p 159.00p 162.50p 270638
03/11/2022 161.00p 164.00p 159.33p 161.00p 549465
02/11/2022 160.00p 163.00p 158.00p 162.00p 268869
01/11/2022 158.00p 162.00p 157.04p 160.00p 283519
31/10/2022 159.00p 160.00p 157.00p 159.00p 207315
28/10/2022 162.50p 165.00p 155.00p 160.00p 963910
27/10/2022 177.00p 180.00p 162.25p 164.00p 2400289
26/10/2022 177.50p 180.00p 174.00p 180.00p 47963
25/10/2022 180.00p 182.00p 176.00p 179.00p 251095
24/10/2022 174.50p 182.00p 172.00p 182.00p 497280
21/10/2022 171.00p 175.00p 170.00p 171.50p 120930
20/10/2022 169.50p 172.00p 169.00p 171.00p 52478
19/10/2022 167.50p 171.00p 165.00p 169.50p 130018
18/10/2022 166.00p 168.60p 165.81p 167.50p 52402
17/10/2022 166.00p 167.00p 165.00p 166.00p 36087
14/10/2022 165.00p 167.50p 164.10p 167.50p 109974
13/10/2022 169.00p 169.00p 163.00p 167.00p 58979
12/10/2022 173.50p 173.90p 168.00p 169.50p 105470
11/10/2022 173.50p 175.00p 172.00p 174.00p 97353
10/10/2022 167.50p 174.75p 167.00p 173.50p 98385
07/10/2022 168.50p 172.00p 165.00p 168.50p 32701
06/10/2022 169.50p 170.00p 167.00p 169.50p 45505
05/10/2022 171.00p 172.00p 168.00p 169.50p 111706
04/10/2022 163.50p 172.00p 163.50p 172.00p 114851

*Close Price adjusted for both dividends and splits