SIG (SHI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SIG

Date Open High Low Close* Volume
27/06/2016 118.63p 118.63p 99.95p 101.39p 2349026
24/06/2016 117.47p 125.27p 113.57p 116.12p 4727994
23/06/2016 139.13p 139.13p 135.76p 137.98p 1242712
22/06/2016 133.26p 136.73p 132.30p 136.53p 927800
21/06/2016 132.88p 133.45p 130.85p 133.07p 1134429
20/06/2016 123.63p 132.78p 123.63p 132.20p 1046406
17/06/2016 122.86p 134.61p 120.29p 126.81p 1949848
16/06/2016 123.25p 123.82p 120.84p 122.09p 2528194
15/06/2016 120.36p 125.56p 120.36p 124.50p 1080114
14/06/2016 123.82p 124.31p 121.32p 122.96p 769969
13/06/2016 125.27p 127.39p 124.11p 124.21p 898898
10/06/2016 125.27p 128.74p 125.27p 128.74p 1967276
09/06/2016 126.23p 128.93p 125.75p 128.64p 696270
08/06/2016 129.12p 129.51p 126.81p 127.29p 475750
07/06/2016 128.25p 130.66p 128.25p 128.83p 875931
06/06/2016 130.08p 130.08p 126.81p 129.02p 719595
03/06/2016 128.64p 129.41p 127.39p 128.64p 5819018
02/06/2016 125.65p 128.93p 125.65p 128.25p 389433
01/06/2016 128.45p 128.45p 125.94p 126.91p 1005028
31/05/2016 129.31p 129.99p 128.64p 129.22p 843562
27/05/2016 128.45p 130.28p 128.16p 129.70p 927255
26/05/2016 130.56p 131.05p 128.16p 128.35p 5888284
25/05/2016 127.58p 130.08p 127.39p 129.51p 1106182
24/05/2016 124.79p 127.10p 124.79p 126.81p 1196098
23/05/2016 123.25p 126.33p 123.05p 125.37p 779254
20/05/2016 122.28p 123.82p 121.61p 123.82p 1066838
19/05/2016 121.80p 122.19p 120.26p 121.42p 1413390
18/05/2016 120.17p 124.02p 120.17p 122.57p 1515650
17/05/2016 119.30p 121.32p 119.30p 121.03p 859545
16/05/2016 122.38p 122.38p 118.91p 119.20p 965772
13/05/2016 120.94p 120.94p 119.11p 119.49p 1545270
12/05/2016 121.90p 123.63p 119.97p 120.74p 6827462
11/05/2016 122.77p 123.25p 119.78p 120.17p 4909966
10/05/2016 120.36p 123.34p 120.36p 122.57p 1378105
09/05/2016 120.36p 124.02p 120.36p 120.45p 754537
06/05/2016 124.02p 124.11p 121.90p 122.77p 1864486
05/05/2016 125.27p 125.48p 120.84p 123.25p 2041590
04/05/2016 127.29p 127.68p 124.02p 124.02p 1537160
03/05/2016 129.31p 132.30p 126.33p 127.29p 810185
29/04/2016 131.24p 131.24p 129.60p 130.47p 1182728
28/04/2016 129.22p 133.45p 129.02p 132.20p 1156603
27/04/2016 130.85p 132.68p 130.76p 131.05p 856440
26/04/2016 132.49p 133.93p 131.43p 132.49p 724545
25/04/2016 132.78p 133.60p 130.76p 131.43p 920788
22/04/2016 133.65p 134.63p 132.68p 132.68p 780578
21/04/2016 135.48p 136.73p 133.26p 134.42p 697287
20/04/2016 134.61p 135.96p 134.03p 135.96p 448240
19/04/2016 133.36p 137.21p 133.26p 135.09p 1162311
18/04/2016 135.09p 135.09p 132.88p 133.84p 532612
15/04/2016 138.17p 138.17p 133.93p 134.51p 732735
14/04/2016 136.44p 137.79p 134.99p 137.40p 796476
13/04/2016 133.93p 136.34p 133.93p 136.34p 919449
12/04/2016 132.88p 134.51p 132.59p 134.03p 527492
11/04/2016 133.45p 134.51p 132.39p 133.45p 339287
08/04/2016 130.47p 135.48p 130.47p 133.74p 565864
07/04/2016 135.48p 135.48p 131.14p 131.53p 577411
06/04/2016 133.07p 136.05p 132.20p 135.19p 363478
05/04/2016 135.48p 135.48p 131.91p 133.45p 800871
04/04/2016 139.33p 139.33p 134.22p 134.42p 953469
01/04/2016 139.81p 139.81p 137.11p 138.08p 626810
31/03/2016 142.31p 142.70p 140.19p 140.58p 1134153
30/03/2016 140.58p 143.18p 139.71p 143.18p 515205
29/03/2016 142.41p 142.41p 138.94p 139.62p 723419
24/03/2016 142.22p 142.50p 140.87p 141.45p 870201
23/03/2016 142.50p 144.24p 141.73p 143.47p 1654321
22/03/2016 140.87p 142.31p 139.62p 142.31p 783436
21/03/2016 141.25p 142.79p 140.87p 142.02p 414496
18/03/2016 140.00p 142.89p 138.94p 142.22p 2958978
17/03/2016 135.96p 139.42p 134.32p 139.42p 977309
16/03/2016 137.30p 137.30p 134.80p 135.19p 1089540
15/03/2016 135.28p 136.82p 134.32p 135.57p 980489
14/03/2016 136.92p 138.46p 133.84p 134.32p 1367716
11/03/2016 133.55p 139.71p 133.55p 136.82p 2124468
10/03/2016 132.88p 137.11p 130.18p 133.55p 4777792
09/03/2016 134.80p 134.80p 125.42p 132.01p 8042472
08/03/2016 137.40p 139.62p 136.82p 139.33p 960279
07/03/2016 138.17p 139.90p 135.48p 139.04p 1032471
04/03/2016 136.73p 139.90p 135.76p 139.04p 1697466
03/03/2016 132.68p 136.63p 132.68p 136.63p 681003
02/03/2016 135.76p 136.63p 132.88p 133.45p 1195658
01/03/2016 134.90p 135.76p 133.16p 135.38p 993410
29/02/2016 130.28p 134.90p 130.28p 134.13p 1687366
26/02/2016 127.48p 132.30p 125.94p 131.91p 1454862
25/02/2016 124.21p 126.33p 124.21p 125.75p 1318457
24/02/2016 125.08p 125.08p 122.19p 123.25p 601885
23/02/2016 126.14p 126.14p 124.21p 124.79p 3587753
22/02/2016 123.82p 126.04p 123.82p 125.65p 2064343
19/02/2016 123.25p 123.25p 121.71p 122.19p 914305
18/02/2016 124.21p 124.21p 122.57p 122.96p 1948966
17/02/2016 122.28p 123.73p 122.03p 123.63p 2560323
16/02/2016 122.09p 122.57p 120.44p 122.09p 892036
15/02/2016 121.51p 122.00p 120.65p 121.51p 1281458
12/02/2016 119.49p 121.03p 118.83p 120.45p 2131445
11/02/2016 120.65p 120.84p 117.37p 118.53p 2144767
10/02/2016 119.20p 121.90p 118.14p 121.03p 7444937
09/02/2016 118.34p 119.11p 114.77p 119.11p 1286535
08/02/2016 124.21p 124.50p 116.70p 117.85p 1116207
05/02/2016 125.17p 126.42p 123.44p 124.31p 2102609
04/02/2016 123.05p 124.98p 121.71p 124.59p 2144898
03/02/2016 124.59p 124.59p 120.23p 122.19p 4010587
02/02/2016 128.93p 128.93p 123.05p 124.11p 6367663
01/02/2016 130.08p 130.37p 127.96p 129.02p 1302511
29/01/2016 129.99p 130.76p 128.54p 129.41p 1501266
28/01/2016 130.37p 130.85p 128.83p 129.60p 3498215
27/01/2016 132.59p 132.59p 128.06p 129.31p 1084504
26/01/2016 128.74p 133.01p 126.94p 131.91p 1386511
25/01/2016 130.18p 130.47p 128.16p 128.45p 986556
22/01/2016 125.37p 130.18p 125.37p 129.02p 1216805
21/01/2016 123.34p 127.10p 123.34p 126.14p 2447760
20/01/2016 123.34p 125.08p 123.25p 124.31p 4023032
19/01/2016 127.10p 127.77p 124.50p 125.94p 4574760
18/01/2016 130.47p 131.43p 128.06p 128.16p 2847533
15/01/2016 132.39p 132.39p 129.51p 131.14p 8130684
14/01/2016 138.65p 138.65p 131.24p 131.43p 9625709
13/01/2016 132.78p 137.69p 132.78p 137.21p 1747991
12/01/2016 136.73p 137.69p 135.38p 135.76p 659582
11/01/2016 138.36p 138.36p 134.32p 135.57p 1318117
08/01/2016 132.11p 137.50p 132.11p 136.53p 804113
07/01/2016 132.97p 135.28p 131.72p 135.09p 945764
06/01/2016 135.96p 136.15p 133.07p 135.48p 875159
05/01/2016 138.46p 138.46p 134.61p 135.28p 1977199
04/01/2016 138.36p 138.36p 135.67p 136.15p 915430
31/12/2015 140.77p 140.77p 136.82p 138.27p 342826
30/12/2015 142.50p 142.50p 138.17p 140.39p 494572
29/12/2015 140.19p 142.79p 138.65p 142.22p 600814
24/12/2015 139.71p 139.71p 136.15p 139.04p 242186
23/12/2015 140.29p 141.45p 137.74p 138.65p 625023
22/12/2015 139.62p 140.87p 138.17p 138.85p 615292
21/12/2015 139.23p 140.67p 137.59p 139.23p 453894
18/12/2015 137.79p 140.19p 135.74p 138.85p 1325273
17/12/2015 138.65p 138.65p 136.25p 137.98p 839840
16/12/2015 135.67p 137.02p 134.32p 136.63p 1058282
15/12/2015 133.93p 135.96p 132.90p 134.90p 3075562
14/12/2015 129.89p 132.30p 129.70p 130.47p 1310018
11/12/2015 129.70p 132.68p 129.70p 131.62p 1065835
10/12/2015 132.59p 133.45p 129.79p 129.99p 968168
09/12/2015 126.52p 132.88p 125.75p 131.82p 1662862
08/12/2015 128.64p 128.64p 124.61p 125.65p 2541689
07/12/2015 131.72p 131.72p 126.81p 126.81p 614192
04/12/2015 131.91p 132.01p 129.60p 129.60p 765550
03/12/2015 134.22p 134.22p 131.33p 131.33p 915319
02/12/2015 134.51p 134.51p 132.88p 133.36p 391626
01/12/2015 134.32p 136.15p 133.84p 133.84p 2960506
30/11/2015 132.97p 137.40p 130.18p 134.51p 1403038
27/11/2015 127.77p 133.55p 127.77p 131.05p 2172474
26/11/2015 124.79p 129.99p 123.63p 129.02p 1354128
25/11/2015 120.74p 124.88p 119.68p 123.54p 1107880
24/11/2015 123.15p 123.15p 119.40p 120.94p 4542550
23/11/2015 123.82p 123.82p 121.22p 121.22p 536018
20/11/2015 124.11p 124.11p 122.28p 122.96p 609824
19/11/2015 123.82p 125.08p 122.28p 122.57p 904716
18/11/2015 121.80p 124.02p 120.65p 122.48p 1005502
17/11/2015 120.36p 124.40p 119.40p 121.90p 1788066
16/11/2015 117.47p 124.21p 117.47p 121.22p 2842672
13/11/2015 113.33p 117.08p 113.09p 115.54p 957364
12/11/2015 117.57p 119.01p 112.66p 114.58p 1658650
11/11/2015 120.55p 121.42p 117.08p 118.14p 1161287
10/11/2015 124.21p 124.21p 120.45p 121.80p 866132
09/11/2015 124.31p 126.04p 122.86p 123.15p 1039776
06/11/2015 123.44p 124.98p 122.09p 124.11p 725663
05/11/2015 126.42p 126.42p 122.48p 123.44p 804958
04/11/2015 127.00p 127.68p 124.31p 125.37p 1942297
03/11/2015 127.87p 128.25p 125.17p 128.25p 2076283
02/11/2015 126.42p 129.35p 124.59p 126.14p 1123706
30/10/2015 122.28p 128.54p 121.87p 128.54p 4565884
29/10/2015 123.92p 124.21p 120.55p 121.80p 4286870
28/10/2015 127.48p 128.25p 122.48p 123.73p 3359979
27/10/2015 129.79p 131.05p 127.19p 127.77p 3327232
26/10/2015 132.49p 132.49p 128.83p 132.01p 2425277
23/10/2015 135.57p 135.57p 130.37p 132.49p 8345274
22/10/2015 140.58p 154.06p 128.64p 136.25p 15952907
21/10/2015 170.33p 172.26p 169.18p 171.87p 1084195
20/10/2015 169.37p 170.52p 168.50p 168.79p 1546895
19/10/2015 168.60p 169.27p 166.77p 168.69p 950107
16/10/2015 170.04p 170.04p 167.44p 168.50p 530425
15/10/2015 166.00p 169.95p 165.80p 169.18p 1055256
14/10/2015 164.94p 166.86p 164.94p 166.38p 1636229
13/10/2015 168.12p 168.21p 165.13p 166.77p 1184219
12/10/2015 165.90p 167.58p 164.46p 167.54p 498123
09/10/2015 166.58p 167.44p 163.69p 165.61p 1139362
08/10/2015 168.50p 169.18p 162.92p 164.94p 1061063
07/10/2015 172.83p 172.83p 168.50p 169.56p 1337255
06/10/2015 170.43p 173.60p 169.10p 172.35p 413018
05/10/2015 169.18p 172.64p 169.18p 171.01p 461452
02/10/2015 168.79p 168.98p 165.23p 167.35p 413821
01/10/2015 168.31p 170.33p 166.67p 167.54p 668403
30/09/2015 165.81p 167.54p 165.71p 167.15p 585548
29/09/2015 166.29p 166.38p 163.69p 163.69p 737436
28/09/2015 169.46p 169.46p 166.38p 167.54p 642981
25/09/2015 167.54p 170.14p 167.54p 168.89p 542285
24/09/2015 168.89p 170.33p 164.94p 164.94p 991768
23/09/2015 166.96p 170.62p 166.86p 168.89p 640165
22/09/2015 173.32p 174.57p 166.67p 166.67p 1155316
21/09/2015 175.92p 176.40p 173.32p 173.80p 613508
18/09/2015 176.01p 176.11p 174.66p 174.76p 701692
17/09/2015 177.84p 179.38p 176.69p 177.17p 463558
16/09/2015 178.03p 178.52p 175.92p 177.46p 297101
15/09/2015 176.49p 177.65p 174.57p 176.59p 557453
14/09/2015 178.90p 179.09p 176.59p 176.59p 510743
11/09/2015 178.03p 180.06p 177.36p 177.36p 643019

*Close Price adjusted for both dividends and splits