SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2021 181.00p 181.00p 175.00p 180.00p 126392
15/03/2021 180.50p 183.50p 178.00p 181.00p 289026
12/03/2021 181.50p 185.00p 178.00p 180.00p 174064
11/03/2021 173.00p 185.00p 173.00p 182.00p 578784
10/03/2021 158.00p 173.17p 155.00p 172.00p 465862
09/03/2021 158.50p 162.00p 156.10p 160.00p 119120
08/03/2021 165.50p 168.00p 156.00p 160.00p 367990
05/03/2021 172.00p 174.00p 162.25p 164.00p 256712
04/03/2021 172.00p 174.00p 170.00p 172.00p 103949
03/03/2021 168.00p 175.00p 166.00p 174.00p 230907
02/03/2021 171.00p 177.00p 165.50p 168.00p 190862
01/03/2021 176.50p 178.00p 164.10p 172.00p 909965
26/02/2021 182.50p 184.00p 174.10p 180.00p 232330
25/02/2021 175.50p 187.00p 175.50p 183.00p 396984
24/02/2021 165.00p 179.14p 163.00p 179.00p 269529
23/02/2021 165.00p 172.00p 163.00p 165.00p 217229
22/02/2021 168.00p 172.00p 163.00p 164.00p 238208
19/02/2021 168.50p 174.50p 164.00p 170.00p 214685
18/02/2021 165.50p 170.37p 163.00p 169.00p 224636
17/02/2021 167.50p 168.00p 164.00p 166.00p 220507
16/02/2021 163.00p 172.00p 162.00p 170.00p 821452
15/02/2021 159.00p 164.00p 158.00p 163.00p 299948
12/02/2021 158.50p 160.00p 157.00p 159.00p 258640
11/02/2021 158.50p 162.88p 157.00p 158.00p 744157
10/02/2021 127.75p 160.00p 122.00p 160.00p 1582463
09/02/2021 121.50p 122.20p 120.50p 120.50p 163153
08/02/2021 119.00p 123.00p 119.00p 121.50p 1493140
05/02/2021 117.50p 120.10p 117.50p 119.00p 99940
04/02/2021 115.50p 118.23p 115.50p 118.00p 600974
03/02/2021 116.00p 118.00p 115.50p 117.00p 92721
02/02/2021 114.75p 118.00p 113.49p 116.00p 184765
01/02/2021 113.25p 116.00p 112.00p 114.00p 56428
29/01/2021 113.00p 115.61p 111.50p 114.50p 119393
28/01/2021 117.00p 120.00p 110.00p 117.00p 227202
27/01/2021 116.00p 119.00p 115.00p 117.00p 157839
26/01/2021 119.00p 119.00p 114.00p 116.00p 146395
25/01/2021 113.00p 120.00p 113.00p 116.00p 1060189
22/01/2021 118.50p 119.00p 106.50p 112.00p 616664
21/01/2021 118.50p 120.00p 117.35p 118.50p 104177
20/01/2021 119.50p 124.00p 116.78p 118.50p 217248
19/01/2021 120.50p 121.00p 118.22p 121.00p 313302
18/01/2021 121.50p 122.00p 118.24p 120.50p 96764
15/01/2021 121.50p 128.00p 120.50p 121.50p 192154
14/01/2021 121.50p 123.00p 119.92p 121.50p 217125
13/01/2021 121.50p 125.00p 120.00p 120.00p 221257
12/01/2021 124.50p 126.00p 120.00p 121.00p 279422
11/01/2021 129.00p 130.00p 123.20p 125.00p 408081
08/01/2021 127.50p 130.00p 125.00p 130.00p 352986
07/01/2021 122.50p 129.00p 122.05p 126.00p 397376
06/01/2021 120.75p 124.00p 119.55p 123.00p 162343
05/01/2021 121.50p 123.50p 119.00p 122.00p 254644
04/01/2021 119.50p 127.00p 118.75p 123.00p 580809
01/01/2021 118.50p 121.00p 116.00p 119.50p 85728
31/12/2020 118.50p 121.00p 116.00p 119.50p 85728
30/12/2020 122.00p 123.60p 117.25p 118.50p 178277
29/12/2020 119.50p 124.00p 118.06p 124.00p 276471
28/12/2020 112.00p 120.50p 111.40p 119.50p 242254
25/12/2020 112.00p 120.50p 111.40p 119.50p 242254
24/12/2020 112.00p 120.50p 111.40p 119.50p 242254
23/12/2020 112.00p 113.20p 110.50p 111.50p 255097
22/12/2020 111.50p 114.00p 110.00p 112.00p 160660
21/12/2020 115.00p 115.00p 107.00p 111.50p 334692
18/12/2020 112.00p 118.00p 110.70p 115.00p 473206
17/12/2020 109.50p 113.00p 109.00p 113.00p 143248
16/12/2020 108.50p 111.00p 108.50p 111.00p 175613
15/12/2020 110.00p 111.00p 107.15p 108.50p 227914
14/12/2020 105.50p 112.00p 105.02p 106.50p 354277
11/12/2020 107.00p 108.80p 103.00p 108.00p 123698
10/12/2020 103.00p 111.00p 103.00p 108.00p 276389
09/12/2020 101.50p 107.00p 98.06p 104.00p 614477
08/12/2020 104.00p 104.90p 98.00p 100.00p 255119
07/12/2020 99.10p 108.00p 96.00p 105.50p 485549
04/12/2020 92.80p 102.50p 92.80p 99.50p 510785
03/12/2020 86.50p 94.00p 86.50p 92.80p 596066
02/12/2020 87.00p 87.00p 84.64p 86.00p 111050
01/12/2020 88.00p 89.00p 85.10p 87.00p 92626
30/11/2020 85.50p 89.79p 85.30p 88.00p 88545
27/11/2020 87.00p 88.00p 85.00p 86.40p 218012
26/11/2020 86.00p 87.96p 85.20p 87.00p 110623
25/11/2020 87.50p 90.00p 85.00p 87.00p 144133
24/11/2020 85.50p 87.90p 85.00p 87.50p 138604
23/11/2020 83.00p 86.00p 82.50p 85.50p 165372
20/11/2020 83.00p 84.00p 82.10p 83.00p 94437
19/11/2020 83.70p 84.00p 82.60p 83.00p 32341
18/11/2020 82.00p 84.40p 81.55p 83.70p 120543
17/11/2020 83.50p 83.50p 81.00p 83.00p 180939
16/11/2020 84.00p 84.80p 82.06p 83.50p 210665
13/11/2020 84.00p 85.00p 83.00p 84.00p 99368
12/11/2020 87.50p 88.80p 83.04p 84.00p 362058
10/11/2020 84.00p 87.46p 83.04p 85.00p 167903
09/11/2020 80.30p 85.00p 80.20p 84.00p 290947
06/11/2020 82.50p 85.00p 79.10p 80.30p 172352
05/11/2020 75.00p 82.50p 74.80p 82.50p 147225
04/11/2020 75.50p 75.70p 74.05p 75.00p 81676
03/11/2020 70.00p 76.25p 69.30p 75.50p 153903
02/11/2020 71.50p 72.00p 69.04p 70.00p 101045
30/10/2020 69.60p 72.00p 69.10p 72.00p 147762
29/10/2020 69.50p 70.50p 67.99p 70.50p 347436
28/10/2020 76.50p 76.50p 69.00p 74.00p 498634
27/10/2020 76.00p 77.00p 75.75p 77.00p 156136
26/10/2020 74.50p 77.00p 74.40p 77.00p 232837
23/10/2020 71.50p 77.00p 71.00p 74.50p 445569
22/10/2020 67.00p 71.90p 67.00p 71.50p 1509620
21/10/2020 63.50p 66.00p 63.10p 65.00p 84933
20/10/2020 66.00p 66.28p 63.50p 63.50p 38958
19/10/2020 66.00p 66.56p 65.10p 66.00p 162410
16/10/2020 66.00p 66.24p 65.10p 66.00p 164108
15/10/2020 65.50p 67.00p 65.30p 66.00p 193341
14/10/2020 65.30p 66.00p 65.04p 65.50p 78062
13/10/2020 63.80p 65.60p 63.80p 65.30p 76746
12/10/2020 65.20p 65.20p 62.55p 63.80p 183594
09/10/2020 65.20p 67.00p 64.80p 65.20p 69703
08/10/2020 62.20p 65.53p 62.16p 64.90p 327164
07/10/2020 66.00p 66.00p 62.20p 62.20p 743967
06/10/2020 69.00p 70.00p 63.20p 66.00p 225672
05/10/2020 71.00p 71.00p 68.00p 69.00p 77821
02/10/2020 71.00p 71.00p 70.02p 71.00p 32345
01/10/2020 71.00p 72.00p 70.60p 71.00p 85329
30/09/2020 71.00p 71.44p 70.02p 71.00p 51437
29/09/2020 70.50p 73.00p 70.37p 71.00p 138827
28/09/2020 66.50p 72.00p 66.00p 70.00p 223454
25/09/2020 66.50p 66.95p 66.50p 66.50p 77281
24/09/2020 65.00p 66.70p 64.75p 66.50p 193126
23/09/2020 63.00p 69.90p 63.00p 64.50p 900757
22/09/2020 58.50p 62.00p 56.00p 61.00p 406497
21/09/2020 63.20p 63.45p 57.50p 59.40p 342458
18/09/2020 66.00p 66.00p 61.00p 63.20p 231247
17/09/2020 67.00p 67.00p 65.02p 66.00p 101880
16/09/2020 67.00p 68.00p 66.30p 67.00p 65904
15/09/2020 67.00p 67.98p 66.45p 67.00p 55893
14/09/2020 67.00p 67.80p 66.35p 67.00p 15268
11/09/2020 67.00p 68.00p 66.17p 67.00p 103112
10/09/2020 67.00p 68.00p 66.10p 67.00p 36143
09/09/2020 67.00p 68.00p 66.05p 68.00p 169262
08/09/2020 67.00p 67.98p 66.02p 67.00p 79989
07/09/2020 67.50p 68.00p 66.90p 67.40p 137732
04/09/2020 68.50p 68.50p 66.00p 68.00p 188121
03/09/2020 71.00p 71.96p 68.02p 68.60p 178245
02/09/2020 69.00p 72.00p 68.22p 71.00p 203611
01/09/2020 68.50p 70.00p 68.15p 69.00p 140654
31/08/2020 68.50p 69.00p 68.10p 68.50p 74489
28/08/2020 68.50p 69.00p 68.10p 68.50p 74489
27/08/2020 67.50p 70.34p 67.00p 68.50p 177083
26/08/2020 68.00p 69.00p 67.00p 67.50p 106240
25/08/2020 66.00p 69.00p 66.00p 69.00p 311247
24/08/2020 64.50p 67.00p 63.60p 67.00p 134663
21/08/2020 64.50p 65.70p 63.50p 64.50p 67745
20/08/2020 64.50p 65.50p 63.50p 64.50p 56587
19/08/2020 64.50p 65.70p 63.30p 64.50p 62598
18/08/2020 65.00p 66.00p 63.55p 64.50p 103962
17/08/2020 60.00p 65.85p 60.00p 65.00p 247107
14/08/2020 61.50p 62.00p 59.25p 60.00p 172093
13/08/2020 61.50p 61.95p 61.00p 61.50p 58320
12/08/2020 63.00p 64.00p 61.10p 61.50p 134796
11/08/2020 63.00p 64.00p 62.10p 63.00p 168050
10/08/2020 63.00p 64.00p 62.00p 63.00p 212969
07/08/2020 59.50p 64.00p 59.00p 63.00p 148265
06/08/2020 59.40p 59.70p 59.00p 59.50p 119603
05/08/2020 60.00p 60.80p 59.20p 59.40p 139643
04/08/2020 58.50p 61.74p 58.41p 60.00p 263647
03/08/2020 55.00p 60.00p 55.00p 58.50p 261663
31/07/2020 55.00p 56.00p 54.35p 55.00p 98092
30/07/2020 55.00p 55.90p 54.04p 55.00p 71542
29/07/2020 55.00p 56.00p 54.20p 55.00p 81572
28/07/2020 56.00p 57.00p 54.00p 55.00p 138850
27/07/2020 58.50p 58.95p 54.25p 56.00p 253441
24/07/2020 59.00p 59.00p 57.00p 58.50p 233396
23/07/2020 59.00p 59.00p 58.00p 59.00p 151008
22/07/2020 59.00p 59.98p 58.00p 59.00p 417313
21/07/2020 56.50p 60.00p 53.20p 59.00p 1074699
20/07/2020 54.50p 56.00p 54.10p 54.50p 138256
17/07/2020 54.50p 54.95p 54.20p 54.50p 169255
16/07/2020 56.00p 56.00p 53.50p 54.50p 74157
15/07/2020 53.60p 56.90p 53.55p 56.00p 92721
14/07/2020 53.10p 54.00p 52.47p 53.60p 116972
13/07/2020 52.50p 55.00p 52.50p 53.10p 201133
10/07/2020 54.00p 54.40p 52.22p 53.10p 110801
09/07/2020 52.00p 55.00p 52.00p 54.00p 175057
08/07/2020 52.00p 53.00p 51.00p 52.00p 95437
07/07/2020 52.00p 52.90p 51.00p 52.00p 161977
06/07/2020 51.50p 53.00p 51.00p 52.00p 181371
03/07/2020 51.50p 51.75p 50.30p 51.50p 273984
02/07/2020 51.50p 52.00p 51.00p 51.50p 110711
01/07/2020 49.50p 52.00p 49.50p 51.50p 114721
30/06/2020 50.00p 50.00p 49.35p 49.50p 118024
29/06/2020 50.00p 50.50p 48.50p 49.50p 151557
26/06/2020 50.50p 50.80p 49.10p 50.00p 106791
25/06/2020 52.00p 52.00p 49.10p 50.50p 139522
24/06/2020 52.00p 52.40p 51.00p 52.00p 121822
23/06/2020 54.00p 54.50p 51.20p 52.00p 251872
22/06/2020 54.00p 55.00p 52.50p 54.00p 95665
19/06/2020 53.00p 55.00p 52.04p 54.00p 245657
18/06/2020 53.00p 53.00p 52.00p 53.00p 87345
17/06/2020 53.00p 54.11p 52.68p 53.00p 35619
16/06/2020 53.00p 54.00p 52.30p 53.00p 44406
15/06/2020 53.00p 53.70p 52.00p 53.00p 206224
12/06/2020 53.00p 53.90p 52.00p 53.00p 127434
11/06/2020 56.00p 56.00p 52.00p 53.00p 263697
10/06/2020 59.00p 60.00p 54.50p 56.50p 352867
09/06/2020 56.50p 62.00p 56.50p 59.00p 675628

*Close Price adjusted for both dividends and splits