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 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
- Hold Britvic (BVIC) by Jefferies
SDI Group (SDI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2018 | 29.00p | 29.00p | 25.13p | 28.25p | 1769532 |
| 12/02/2018 | 30.00p | 30.50p | 29.00p | 29.00p | 45498 |
| 09/02/2018 | 31.50p | 31.50p | 29.46p | 30.00p | 60084 |
| 08/02/2018 | 31.50p | 33.00p | 30.50p | 31.50p | 60509 |
| 07/02/2018 | 30.00p | 33.00p | 30.00p | 31.50p | 75807 |
| 06/02/2018 | 30.00p | 32.00p | 26.60p | 30.00p | 295141 |
| 05/02/2018 | 33.00p | 33.00p | 30.00p | 31.00p | 209755 |
| 02/02/2018 | 29.50p | 34.70p | 29.50p | 33.00p | 120896 |
| 01/02/2018 | 32.00p | 32.00p | 29.00p | 29.50p | 51074 |
| 31/01/2018 | 32.00p | 32.00p | 31.00p | 32.00p | 225719 |
| 30/01/2018 | 34.00p | 34.80p | 31.00p | 32.00p | 526899 |
| 29/01/2018 | 29.50p | 34.85p | 29.50p | 34.00p | 815684 |
| 26/01/2018 | 26.00p | 31.00p | 25.55p | 29.50p | 841982 |
| 25/01/2018 | 26.00p | 26.99p | 25.32p | 26.00p | 114803 |
| 24/01/2018 | 26.00p | 26.25p | 25.32p | 26.00p | 115337 |
| 23/01/2018 | 26.00p | 26.99p | 25.26p | 26.00p | 102260 |
| 22/01/2018 | 26.00p | 26.90p | 25.20p | 26.00p | 124200 |
| 19/01/2018 | 27.00p | 27.00p | 25.10p | 26.00p | 160122 |
| 18/01/2018 | 27.50p | 27.75p | 26.36p | 27.00p | 31212 |
| 17/01/2018 | 27.50p | 27.50p | 26.00p | 27.50p | 152835 |
| 16/01/2018 | 27.50p | 28.25p | 26.15p | 27.50p | 25521 |
| 15/01/2018 | 27.50p | 28.45p | 26.15p | 27.50p | 34224 |
| 12/01/2018 | 27.50p | 27.70p | 26.10p | 27.50p | 26000 |
| 11/01/2018 | 27.50p | 28.00p | 26.15p | 27.50p | 88151 |
| 10/01/2018 | 26.50p | 27.50p | 25.90p | 27.50p | 72998 |
| 09/01/2018 | 28.50p | 28.94p | 26.02p | 26.50p | 181996 |
| 08/01/2018 | 28.00p | 29.00p | 27.15p | 28.50p | 95722 |
| 05/01/2018 | 27.00p | 28.00p | 26.55p | 28.00p | 76000 |
| 04/01/2018 | 24.75p | 28.70p | 24.75p | 27.00p | 320324 |
| 03/01/2018 | 25.00p | 25.00p | 24.68p | 24.75p | 12775 |
| 02/01/2018 | 24.75p | 26.00p | 24.70p | 25.00p | 158594 |
| 29/12/2017 | 23.00p | 25.70p | 23.00p | 24.63p | 139723 |
| 28/12/2017 | 23.00p | 24.00p | 23.00p | 23.00p | 50000 |
| 27/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 830 |
| 22/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 270065 |
| 21/12/2017 | 22.75p | 23.50p | 22.12p | 23.00p | 161280 |
| 20/12/2017 | 22.75p | 23.00p | 22.11p | 22.75p | 35885 |
| 19/12/2017 | 23.50p | 23.50p | 22.00p | 22.75p | 43382 |
| 18/12/2017 | 24.00p | 24.00p | 23.00p | 23.50p | 46314 |
| 15/12/2017 | 23.50p | 23.50p | 23.00p | 23.50p | 3333 |
| 14/12/2017 | 23.50p | 24.00p | 23.13p | 23.50p | 26200 |
| 13/12/2017 | 23.50p | 23.72p | 23.50p | 23.50p | 4238 |
| 12/12/2017 | 23.50p | 23.72p | 23.13p | 23.50p | 155816 |
| 11/12/2017 | 23.50p | 23.50p | 23.11p | 23.50p | 21758 |
| 08/12/2017 | 23.50p | 23.72p | 23.38p | 23.50p | 8172 |
| 07/12/2017 | 23.50p | 23.72p | 23.38p | 23.50p | 8155 |
| 06/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/12/2017 | 23.50p | 23.50p | 23.33p | 23.50p | 1000 |
| 04/12/2017 | 23.50p | 24.00p | 23.11p | 23.50p | 69002 |
| 01/12/2017 | 24.00p | 24.00p | 23.00p | 23.50p | 50000 |
| 30/11/2017 | 24.00p | 24.00p | 23.02p | 24.00p | 25000 |
| 29/11/2017 | 24.00p | 24.00p | 23.77p | 24.00p | 25000 |
| 28/11/2017 | 24.00p | 24.94p | 24.00p | 24.00p | 16666 |
| 27/11/2017 | 24.00p | 25.00p | 23.02p | 24.00p | 100043 |
| 24/11/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/11/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/11/2017 | 24.00p | 25.00p | 23.02p | 24.00p | 85908 |
| 21/11/2017 | 24.00p | 24.15p | 23.80p | 24.00p | 59826 |
| 20/11/2017 | 24.50p | 25.65p | 24.00p | 24.00p | 72072 |
| 17/11/2017 | 24.50p | 25.65p | 24.10p | 24.50p | 11542 |
| 16/11/2017 | 24.00p | 26.00p | 24.00p | 24.50p | 166009 |
| 15/11/2017 | 23.50p | 24.55p | 22.42p | 24.00p | 296248 |
| 14/11/2017 | 22.50p | 24.00p | 22.50p | 23.50p | 47244 |
| 13/11/2017 | 22.50p | 22.62p | 22.50p | 22.50p | 73882 |
| 10/11/2017 | 22.00p | 23.70p | 22.00p | 22.50p | 80523 |
| 09/11/2017 | 22.50p | 23.00p | 22.00p | 22.00p | 23354 |
| 08/11/2017 | 22.00p | 23.00p | 22.00p | 22.50p | 506160 |
| 07/11/2017 | 22.00p | 23.00p | 21.50p | 22.00p | 84043 |
| 06/11/2017 | 22.00p | 22.99p | 21.60p | 22.00p | 4500 |
| 03/11/2017 | 22.13p | 23.00p | 21.50p | 22.00p | 144409 |
| 02/11/2017 | 21.63p | 22.99p | 21.63p | 22.13p | 57277 |
| 01/11/2017 | 21.38p | 21.75p | 21.38p | 21.63p | 91904 |
| 31/10/2017 | 21.38p | 21.74p | 21.21p | 21.38p | 127200 |
| 30/10/2017 | 21.50p | 22.00p | 21.20p | 21.38p | 243784 |
| 27/10/2017 | 21.50p | 21.50p | 21.00p | 21.50p | 22500 |
| 26/10/2017 | 22.00p | 22.00p | 20.00p | 21.50p | 329034 |
| 25/10/2017 | 22.00p | 23.00p | 21.70p | 22.00p | 180343 |
| 24/10/2017 | 21.50p | 22.50p | 21.30p | 22.00p | 144117 |
| 23/10/2017 | 22.50p | 22.60p | 21.00p | 21.50p | 80789 |
| 20/10/2017 | 22.50p | 22.60p | 22.02p | 22.50p | 19000 |
| 19/10/2017 | 22.50p | 22.65p | 22.00p | 22.50p | 46059 |
| 18/10/2017 | 22.50p | 22.65p | 22.02p | 22.50p | 45500 |
| 17/10/2017 | 23.00p | 23.00p | 22.40p | 22.50p | 78105 |
| 16/10/2017 | 23.00p | 23.75p | 22.66p | 23.00p | 15860 |
| 13/10/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 32368 |
| 12/10/2017 | 24.00p | 24.00p | 23.00p | 23.00p | 104757 |
| 11/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 34259 |
| 10/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 130833 |
| 09/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 1133161 |
| 06/10/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 59802 |
| 05/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 55069 |
| 04/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 36144 |
| 03/10/2017 | 23.50p | 24.00p | 23.50p | 24.00p | 64664 |
| 02/10/2017 | 23.00p | 23.50p | 23.00p | 23.50p | 37209 |
| 29/09/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 69002 |
| 28/09/2017 | 23.50p | 23.50p | 23.00p | 23.00p | 118171 |
| 27/09/2017 | 23.00p | 23.50p | 23.00p | 23.50p | 127214 |
| 26/09/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 56643 |
| 25/09/2017 | 22.25p | 23.00p | 22.25p | 23.00p | 3606 |
| 22/09/2017 | 23.00p | 23.00p | 21.75p | 22.25p | 161883 |
| 21/09/2017 | 21.75p | 23.00p | 21.75p | 23.00p | 97102 |
| 20/09/2017 | 23.00p | 23.00p | 21.50p | 21.75p | 151018 |
| 19/09/2017 | 21.50p | 23.00p | 21.50p | 23.00p | 122643 |
| 18/09/2017 | 22.00p | 23.00p | 21.50p | 21.50p | 299601 |
| 15/09/2017 | 23.50p | 23.50p | 20.50p | 22.00p | 609498 |
| 14/09/2017 | 24.00p | 24.50p | 23.50p | 23.50p | 67421 |
| 13/09/2017 | 24.50p | 24.50p | 23.50p | 24.00p | 240494 |
| 12/09/2017 | 25.00p | 25.00p | 24.50p | 24.50p | 190110 |
| 11/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 167743 |
| 08/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 150430 |
| 07/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 15315 |
| 06/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 5000 |
| 05/09/2017 | 25.00p | 26.00p | 25.00p | 25.00p | 123238 |
| 04/09/2017 | 26.50p | 26.50p | 25.00p | 25.00p | 202329 |
| 01/09/2017 | 25.00p | 26.00p | 25.00p | 26.00p | 73393 |
| 31/08/2017 | 24.50p | 25.00p | 24.50p | 25.00p | 71896 |
| 30/08/2017 | 26.00p | 26.00p | 24.50p | 24.50p | 112000 |
| 29/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 135674 |
| 25/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 97930 |
| 24/08/2017 | 26.00p | 26.50p | 25.50p | 26.00p | 472372 |
| 23/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 2453 |
| 22/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 43515 |
| 21/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/08/2017 | 26.00p | 26.00p | 25.00p | 26.00p | 98178 |
| 17/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 39194 |
| 16/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 42919 |
| 15/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 24250 |
| 14/08/2017 | 25.50p | 26.00p | 25.50p | 26.00p | 46934 |
| 11/08/2017 | 26.00p | 26.00p | 24.50p | 25.50p | 69196 |
| 10/08/2017 | 24.50p | 26.00p | 24.50p | 26.00p | 51772 |
| 09/08/2017 | 26.50p | 26.50p | 24.50p | 24.50p | 103526 |
| 08/08/2017 | 25.50p | 26.50p | 25.50p | 26.50p | 128375 |
| 07/08/2017 | 26.00p | 26.00p | 25.50p | 25.50p | 91084 |
| 04/08/2017 | 25.50p | 26.50p | 25.50p | 26.00p | 215771 |
| 03/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 21500 |
| 02/08/2017 | 24.50p | 25.50p | 24.50p | 25.50p | 198572 |
| 01/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 2500 |
| 31/07/2017 | 23.25p | 24.50p | 23.25p | 24.50p | 44160 |
| 28/07/2017 | 23.00p | 23.25p | 23.00p | 23.25p | 379768 |
| 27/07/2017 | 25.50p | 25.50p | 22.50p | 23.00p | 414533 |
| 26/07/2017 | 26.00p | 26.00p | 23.50p | 25.50p | 354850 |
| 25/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 8272 |
| 24/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 16147 |
| 21/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 18910 |
| 20/07/2017 | 25.75p | 26.00p | 25.75p | 26.00p | 67509 |
| 19/07/2017 | 26.00p | 26.00p | 25.75p | 25.75p | 36459 |
| 18/07/2017 | 25.50p | 26.00p | 25.50p | 26.00p | 17295 |
| 17/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 5000 |
| 14/07/2017 | 24.00p | 25.50p | 24.00p | 25.50p | 194640 |
| 13/07/2017 | 23.50p | 24.00p | 23.50p | 24.00p | 35441 |
| 12/07/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 26990 |
| 11/07/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 27600 |
| 10/07/2017 | 22.50p | 23.50p | 22.50p | 23.50p | 15312 |
| 07/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 47000 |
| 06/07/2017 | 23.00p | 23.00p | 22.50p | 22.50p | 54192 |
| 05/07/2017 | 23.25p | 23.25p | 23.00p | 23.00p | 15080 |
| 04/07/2017 | 23.25p | 23.25p | 23.25p | 23.25p | 51701 |
| 03/07/2017 | 24.00p | 24.00p | 23.00p | 23.25p | 235864 |
| 30/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 4200 |
| 29/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 103261 |
| 27/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 39501 |
| 26/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 117132 |
| 23/06/2017 | 23.50p | 24.00p | 23.50p | 24.00p | 47672 |
| 22/06/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/06/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/06/2017 | 22.50p | 24.00p | 22.50p | 23.50p | 0 |
| 19/06/2017 | 21.50p | 22.50p | 21.50p | 22.50p | 0 |
| 16/06/2017 | 22.00p | 22.60p | 21.10p | 21.50p | 238867 |
| 15/06/2017 | 23.25p | 23.90p | 21.11p | 22.00p | 324080 |
| 14/06/2017 | 22.50p | 23.90p | 22.31p | 23.25p | 169417 |
| 13/06/2017 | 24.00p | 25.00p | 19.00p | 22.50p | 919745 |
| 12/06/2017 | 25.00p | 25.00p | 23.90p | 24.00p | 61973 |
| 09/06/2017 | 25.00p | 25.00p | 24.30p | 25.00p | 28464 |
| 08/06/2017 | 25.00p | 25.95p | 24.50p | 25.00p | 76560 |
| 07/06/2017 | 23.75p | 26.00p | 23.75p | 25.00p | 130163 |
| 06/06/2017 | 25.00p | 25.00p | 23.00p | 23.75p | 417953 |
| 05/06/2017 | 24.50p | 25.60p | 24.38p | 25.00p | 94814 |
| 02/06/2017 | 25.75p | 25.87p | 23.67p | 24.50p | 297770 |
| 01/06/2017 | 26.25p | 26.25p | 24.50p | 25.75p | 147312 |
| 31/05/2017 | 24.50p | 26.20p | 24.50p | 25.75p | 405583 |
| 30/05/2017 | 24.75p | 26.00p | 24.00p | 24.50p | 563691 |
| 26/05/2017 | 28.50p | 29.00p | 24.08p | 24.75p | 943839 |
| 25/05/2017 | 28.50p | 29.00p | 28.50p | 28.50p | 57976 |
| 24/05/2017 | 28.50p | 29.00p | 27.55p | 28.50p | 56223 |
| 23/05/2017 | 28.50p | 28.80p | 27.55p | 28.50p | 35200 |
| 22/05/2017 | 29.00p | 29.20p | 27.00p | 28.50p | 147776 |
| 19/05/2017 | 29.00p | 29.40p | 28.40p | 29.00p | 134789 |
| 18/05/2017 | 29.00p | 29.70p | 28.00p | 29.00p | 86385 |
| 17/05/2017 | 29.00p | 29.70p | 28.64p | 29.00p | 66825 |
| 16/05/2017 | 29.00p | 29.55p | 28.63p | 29.00p | 104534 |
| 15/05/2017 | 29.00p | 29.64p | 28.56p | 29.00p | 219803 |
| 12/05/2017 | 29.00p | 29.64p | 28.46p | 29.00p | 102420 |
| 11/05/2017 | 28.25p | 29.45p | 28.18p | 29.00p | 139002 |
| 10/05/2017 | 29.00p | 29.79p | 28.18p | 28.25p | 171947 |
| 09/05/2017 | 29.00p | 29.90p | 28.32p | 29.00p | 467969 |
| 08/05/2017 | 27.00p | 30.00p | 27.00p | 29.00p | 474281 |
| 05/05/2017 | 27.00p | 27.60p | 26.70p | 27.00p | 145492 |
| 04/05/2017 | 27.00p | 27.70p | 26.55p | 27.00p | 226856 |
| 03/05/2017 | 26.50p | 27.70p | 26.00p | 27.00p | 330098 |
*Close Price adjusted for both dividends and splits