SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2025 10.08p 10.44p 9.70p 9.82p 3265419
02/09/2025 10.68p 10.48p 10.26p 10.20p 1042658
01/09/2025 10.68p 10.80p 10.34p 10.34p 555810
29/08/2025 10.92p 11.00p 10.50p 10.50p 4307481
28/08/2025 10.50p 12.00p 10.50p 12.00p 182066
27/08/2025 11.00p 11.00p 10.65p 10.92p 920677
26/08/2025 12.00p 12.00p 10.87p 11.00p 604767
22/08/2025 11.20p 11.40p 11.00p 11.10p 577429
21/08/2025 11.20p 12.00p 11.00p 11.00p 591825
20/08/2025 11.40p 11.56p 11.07p 11.40p 266058
19/08/2025 11.50p 11.60p 11.24p 11.30p 602155
18/08/2025 12.00p 12.00p 11.24p 11.58p 309149
15/08/2025 11.80p 11.98p 11.40p 11.48p 895498
14/08/2025 11.80p 12.00p 10.50p 11.46p 1148064
13/08/2025 11.70p 12.00p 11.00p 11.72p 3513958
12/08/2025 11.98p 12.12p 11.70p 11.70p 947339
11/08/2025 12.06p 12.38p 11.74p 12.00p 718452
08/08/2025 12.32p 13.15p 12.06p 12.28p 1072165
07/08/2025 12.66p 13.00p 12.06p 12.06p 290032
06/08/2025 12.50p 13.00p 12.37p 12.50p 983461
05/08/2025 13.12p 14.31p 12.50p 12.70p 4088489
04/08/2025 13.20p 15.28p 13.20p 13.58p 352735
01/08/2025 14.20p 15.30p 13.86p 14.00p 225528
31/07/2025 14.20p 15.28p 13.99p 14.20p 609408
30/07/2025 14.22p 14.50p 14.00p 14.20p 1022766
29/07/2025 15.30p 15.30p 14.00p 14.36p 324958
28/07/2025 14.06p 14.80p 14.06p 14.40p 324617
25/07/2025 14.12p 14.78p 14.02p 14.38p 661577
24/07/2025 13.86p 14.80p 13.80p 14.40p 453624
23/07/2025 14.00p 14.90p 13.82p 13.90p 1091724
22/07/2025 14.50p 15.00p 14.41p 14.50p 256273
21/07/2025 14.60p 15.84p 14.60p 14.76p 152477
18/07/2025 15.22p 16.62p 14.60p 15.20p 330392
17/07/2025 15.50p 15.60p 14.60p 14.60p 1202648
16/07/2025 15.04p 16.60p 14.00p 15.02p 346249
15/07/2025 16.68p 16.68p 15.14p 15.30p 911267
14/07/2025 15.50p 16.68p 15.16p 15.16p 694811
11/07/2025 15.40p 16.66p 15.20p 15.80p 668133
10/07/2025 15.20p 16.00p 14.88p 15.20p 1606928
09/07/2025 15.50p 15.92p 14.58p 15.00p 3287801
08/07/2025 14.00p 15.50p 13.99p 15.38p 29536228
07/07/2025 15.00p 15.53p 13.84p 14.50p 535117
04/07/2025 15.00p 15.40p 14.04p 15.00p 120562
03/07/2025 15.70p 15.70p 14.16p 14.20p 2048360
02/07/2025 15.50p 16.66p 14.02p 14.22p 306207
01/07/2025 15.18p 15.76p 15.00p 15.00p 345074
30/06/2025 15.54p 16.98p 15.00p 15.52p 137048
27/06/2025 14.82p 16.32p 14.82p 15.56p 273833
26/06/2025 15.00p 15.20p 14.52p 15.20p 446416
25/06/2025 14.80p 14.95p 14.56p 14.86p 328210
24/06/2025 14.94p 15.20p 14.79p 15.20p 134051
23/06/2025 15.20p 16.94p 15.00p 15.20p 265396
20/06/2025 15.00p 16.80p 14.71p 15.56p 572285
19/06/2025 15.00p 16.23p 15.00p 15.80p 158963
18/06/2025 15.00p 15.98p 15.00p 15.74p 583074
17/06/2025 14.70p 16.00p 14.70p 16.00p 689652
16/06/2025 13.56p 15.42p 13.56p 14.68p 336335
13/06/2025 14.86p 15.20p 13.98p 15.10p 870447
12/06/2025 14.00p 15.00p 14.00p 14.22p 378807
11/06/2025 14.30p 15.00p 14.12p 14.98p 255749
10/06/2025 14.30p 15.00p 14.30p 14.36p 823125
09/06/2025 14.00p 15.00p 13.76p 15.00p 2097954
06/06/2025 14.00p 14.90p 14.00p 14.28p 173425
05/06/2025 15.00p 15.00p 14.26p 14.28p 136397
04/06/2025 14.00p 14.88p 14.00p 14.56p 520843
03/06/2025 15.30p 15.30p 14.08p 14.08p 399011
02/06/2025 15.08p 15.30p 14.71p 15.00p 244483
30/05/2025 16.18p 16.18p 15.00p 15.10p 224145
29/05/2025 15.50p 15.70p 14.72p 14.72p 132277
28/05/2025 15.68p 15.72p 14.70p 15.40p 538158
27/05/2025 15.28p 15.70p 14.62p 14.62p 902214
23/05/2025 15.70p 15.70p 15.10p 15.10p 428825
22/05/2025 15.06p 15.42p 14.34p 15.36p 607017
21/05/2025 15.40p 15.71p 14.82p 14.82p 236949
20/05/2025 15.12p 15.98p 15.12p 15.30p 210903
19/05/2025 16.20p 16.20p 14.90p 15.46p 989666
16/05/2025 15.68p 16.94p 15.68p 16.00p 197570
15/05/2025 16.56p 16.92p 15.72p 15.94p 996072
14/05/2025 16.00p 16.96p 15.50p 16.00p 681921
13/05/2025 16.56p 16.98p 16.18p 16.18p 430340
12/05/2025 17.00p 17.00p 15.80p 16.30p 1382873
09/05/2025 16.88p 17.54p 15.00p 16.10p 3629298
08/05/2025 16.00p 18.00p 14.90p 18.00p 1914852
07/05/2025 16.00p 16.00p 14.52p 15.84p 539757
06/05/2025 15.94p 15.98p 14.96p 15.78p 659178
02/05/2025 15.50p 16.00p 14.65p 15.00p 515344
01/05/2025 15.60p 15.96p 14.50p 15.90p 522986
30/04/2025 14.36p 15.56p 14.02p 15.56p 1411766
29/04/2025 13.98p 14.76p 13.88p 14.40p 980832
28/04/2025 15.00p 15.00p 13.66p 13.66p 1209233
25/04/2025 13.70p 14.08p 13.38p 13.76p 826055
24/04/2025 14.00p 14.16p 13.02p 13.46p 961553
23/04/2025 12.86p 13.51p 12.50p 13.32p 532438
22/04/2025 12.50p 12.88p 12.50p 12.58p 523820
17/04/2025 12.88p 12.88p 12.52p 12.76p 539479
16/04/2025 12.78p 12.88p 12.00p 12.70p 575881
15/04/2025 11.32p 12.88p 11.14p 12.88p 714642
14/04/2025 12.00p 12.00p 11.00p 11.70p 254320
11/04/2025 10.50p 11.54p 10.48p 11.10p 4375037
10/04/2025 11.70p 12.00p 10.66p 10.66p 2510378
09/04/2025 11.62p 11.94p 10.70p 10.74p 2838596
08/04/2025 10.70p 11.69p 10.70p 10.90p 3346428
07/04/2025 12.00p 13.00p 10.58p 10.58p 4602310
04/04/2025 12.20p 12.98p 12.02p 12.10p 1526067
03/04/2025 13.00p 13.10p 12.02p 12.22p 614800
02/04/2025 13.40p 13.67p 12.50p 12.60p 550352
01/04/2025 12.98p 13.37p 12.10p 12.64p 167457
31/03/2025 13.10p 13.20p 12.40p 12.78p 3211396
28/03/2025 12.72p 13.82p 12.71p 13.12p 744346
27/03/2025 12.82p 13.24p 12.60p 12.74p 551098
26/03/2025 13.22p 13.22p 12.80p 13.04p 586096
25/03/2025 13.92p 13.98p 12.80p 12.80p 1446109
24/03/2025 13.70p 13.84p 13.23p 13.32p 1836082
21/03/2025 13.44p 13.64p 13.00p 13.64p 7454128
20/03/2025 13.20p 13.42p 12.06p 13.32p 933561
19/03/2025 12.10p 13.00p 12.00p 13.00p 4776024
18/03/2025 11.50p 13.26p 11.50p 12.76p 921335
17/03/2025 12.00p 12.60p 11.82p 12.50p 1912407
14/03/2025 12.00p 12.94p 11.60p 11.94p 6361520
13/03/2025 13.00p 13.44p 12.29p 12.74p 383174
12/03/2025 12.00p 12.80p 12.00p 12.56p 405540
11/03/2025 12.90p 13.19p 12.10p 12.20p 524045
10/03/2025 13.46p 13.46p 12.72p 12.88p 1869586
07/03/2025 13.20p 13.46p 12.90p 13.20p 2543042
06/03/2025 13.00p 13.32p 12.10p 13.12p 3367706
05/03/2025 11.80p 12.46p 11.06p 12.16p 1265176
04/03/2025 12.20p 13.13p 11.82p 11.82p 1202086
03/03/2025 12.00p 13.28p 12.00p 12.36p 743624
28/02/2025 12.34p 13.72p 12.00p 12.04p 2420614
27/02/2025 12.26p 12.62p 12.19p 12.30p 1328687
26/02/2025 12.30p 12.42p 12.26p 12.30p 1370154
25/02/2025 12.42p 12.78p 12.24p 12.32p 1103825
24/02/2025 12.48p 12.72p 12.30p 12.48p 10114297
21/02/2025 12.70p 13.39p 12.68p 12.70p 2210699
20/02/2025 12.80p 13.00p 12.80p 12.80p 913892
19/02/2025 13.34p 13.38p 12.68p 12.80p 722324
18/02/2025 13.02p 14.18p 12.66p 12.72p 1430350
17/02/2025 13.50p 14.12p 13.07p 13.12p 931951
14/02/2025 13.46p 13.64p 13.28p 13.30p 641005
13/02/2025 13.78p 13.86p 13.54p 13.56p 152861
12/02/2025 13.54p 14.14p 13.54p 13.70p 852024
11/02/2025 13.90p 14.18p 13.80p 13.80p 416012
10/02/2025 13.90p 14.14p 13.58p 13.80p 1814162
07/02/2025 14.18p 14.38p 13.56p 13.94p 1128567
06/02/2025 14.12p 14.20p 14.00p 14.10p 858576
05/02/2025 14.20p 14.24p 14.02p 14.10p 1345237
04/02/2025 14.36p 14.42p 14.14p 14.22p 322919
03/02/2025 14.56p 15.48p 14.10p 14.28p 1744847
31/01/2025 14.92p 15.24p 14.60p 14.68p 1455623
30/01/2025 15.14p 15.46p 14.71p 14.90p 1286004
29/01/2025 16.00p 16.00p 14.80p 15.00p 793943
28/01/2025 15.00p 15.74p 14.90p 15.00p 990257
27/01/2025 15.42p 15.84p 15.06p 15.18p 1678524
24/01/2025 16.00p 16.10p 15.40p 15.56p 744464
23/01/2025 15.00p 16.24p 15.00p 15.80p 1620580
22/01/2025 16.82p 16.84p 16.00p 16.00p 484713
21/01/2025 16.14p 16.18p 15.86p 16.00p 478521
20/01/2025 16.86p 16.88p 15.16p 15.90p 256355
17/01/2025 16.02p 16.12p 15.82p 16.12p 1369317
16/01/2025 16.76p 16.76p 15.58p 15.80p 1857917
15/01/2025 15.22p 16.18p 15.22p 15.94p 634798
14/01/2025 14.66p 15.16p 14.66p 15.08p 2641347
13/01/2025 14.78p 14.80p 14.64p 14.64p 858458
10/01/2025 14.84p 15.18p 14.83p 14.88p 1519972
09/01/2025 15.20p 16.78p 14.88p 14.90p 2862227
08/01/2025 15.72p 16.40p 15.12p 15.20p 430713
07/01/2025 15.62p 16.98p 15.28p 15.86p 1562554
06/01/2025 16.30p 16.98p 15.82p 15.82p 278462
03/01/2025 16.20p 16.80p 15.78p 15.80p 772173
02/01/2025 17.46p 17.48p 16.28p 16.28p 286950
31/12/2024 16.40p 16.94p 16.02p 16.48p 281635
30/12/2024 16.76p 17.54p 16.20p 16.26p 654513
27/12/2024 18.00p 18.00p 16.84p 16.84p 304862
24/12/2024 17.60p 17.60p 17.02p 17.20p 102479
23/12/2024 17.20p 17.24p 17.00p 17.20p 450144
20/12/2024 18.80p 18.80p 17.04p 17.14p 1361171
19/12/2024 18.20p 18.20p 17.58p 17.60p 1492790
18/12/2024 19.00p 19.00p 17.64p 17.70p 1301581
17/12/2024 17.44p 18.98p 17.44p 17.96p 968910
16/12/2024 17.70p 18.46p 17.70p 18.22p 4163176
13/12/2024 18.98p 18.98p 17.58p 17.80p 1400590
12/12/2024 18.22p 18.84p 18.12p 18.12p 891271
11/12/2024 18.42p 18.73p 18.30p 18.36p 1019096
10/12/2024 19.30p 19.98p 18.24p 18.44p 1971715
09/12/2024 19.26p 19.98p 19.24p 19.30p 157046
06/12/2024 19.12p 19.86p 19.00p 19.30p 919192
05/12/2024 19.00p 19.66p 19.00p 19.10p 1317841
04/12/2024 18.70p 19.50p 18.70p 19.30p 193170
03/12/2024 20.00p 20.00p 19.20p 19.26p 514163
02/12/2024 20.00p 20.35p 19.43p 19.54p 480071
29/11/2024 19.30p 19.96p 19.22p 19.34p 508771
28/11/2024 18.24p 19.56p 18.24p 19.16p 1080306
27/11/2024 18.40p 19.20p 18.40p 18.62p 1584653
26/11/2024 18.30p 19.16p 18.30p 18.78p 1202502
25/11/2024 19.00p 20.60p 18.30p 18.30p 32988180
22/11/2024 19.00p 19.28p 19.00p 19.28p 256573
21/11/2024 19.48p 21.75p 18.80p 19.12p 513453
20/11/2024 20.00p 20.00p 19.04p 19.12p 978580
19/11/2024 19.50p 19.92p 19.50p 19.86p 47739
18/11/2024 19.00p 20.78p 19.00p 19.86p 716085

*Close Price adjusted for both dividends and splits