SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/05/2009 115.06p 115.06p 110.49p 113.14p 3690405
22/05/2009 120.36p 121.32p 114.10p 114.58p 5885923
21/05/2009 125.65p 125.65p 116.27p 117.47p 2152344
20/05/2009 126.14p 130.23p 123.97p 125.17p 9568159
19/05/2009 119.40p 126.38p 118.91p 123.73p 5542998
18/05/2009 118.67p 118.91p 110.97p 117.23p 2616114
15/05/2009 111.69p 118.91p 111.69p 115.78p 7628658
14/05/2009 112.17p 115.30p 108.56p 113.62p 6784404
13/05/2009 132.15p 132.15p 109.77p 115.54p 34745076
12/05/2009 132.88p 135.76p 128.06p 133.12p 7519403
11/05/2009 139.13p 140.82p 132.88p 132.88p 4824426
08/05/2009 140.58p 149.24p 139.37p 140.82p 6467039
07/05/2009 155.26p 155.50p 137.21p 140.82p 7406410
06/05/2009 155.50p 159.84p 149.97p 152.13p 6589446
05/05/2009 159.84p 166.58p 152.86p 156.95p 9247751
01/05/2009 154.06p 155.02p 149.49p 153.34p 4595456
30/04/2009 143.71p 156.95p 141.78p 154.54p 11798224
29/04/2009 131.19p 142.74p 131.19p 141.06p 10733570
28/04/2009 131.67p 134.32p 127.34p 132.15p 5598519
27/04/2009 135.28p 137.45p 132.15p 135.04p 11459676
24/04/2009 125.17p 139.62p 125.17p 139.37p 14951491
23/04/2009 120.84p 129.02p 119.15p 126.86p 13609288
22/04/2009 126.86p 129.02p 116.99p 120.36p 14201407
21/04/2009 120.84p 128.06p 116.75p 128.06p 16305168
20/04/2009 126.38p 131.67p 121.08p 123.25p 8224082
17/04/2009 126.38p 134.56p 123.73p 127.82p 12236362
16/04/2009 121.32p 134.56p 121.32p 128.54p 16264893
15/04/2009 120.84p 129.99p 118.43p 124.21p 29689478
14/04/2009 108.56p 126.14p 108.56p 123.01p 9780195
09/04/2009 107.84p 115.06p 101.34p 111.21p 7373192
08/04/2009 110.73p 110.73p 102.79p 103.99p 5590162
07/04/2009 119.64p 120.12p 110.49p 112.41p 3543654
06/04/2009 118.67p 129.26p 115.06p 119.64p 4844064
03/04/2009 109.77p 118.43p 103.27p 118.43p 4583292
02/04/2009 107.12p 110.73p 103.99p 109.53p 8455588
01/04/2009 98.93p 104.95p 98.93p 102.79p 3279588
31/03/2009 96.29p 101.10p 96.05p 101.10p 1754605
30/03/2009 96.53p 98.21p 95.08p 96.29p 1468959
27/03/2009 103.99p 105.67p 96.53p 100.14p 2868280
26/03/2009 110.25p 110.25p 104.23p 105.67p 2545965
25/03/2009 107.84p 112.66p 104.47p 108.80p 3397822
24/03/2009 109.29p 114.82p 104.95p 108.80p 6139516
23/03/2009 100.62p 110.25p 96.29p 106.64p 1966569
20/03/2009 101.10p 101.82p 96.53p 100.14p 5673138
19/03/2009 96.77p 102.06p 95.56p 99.42p 8384953
18/03/2009 88.58p 97.97p 82.57p 97.25p 12331023
17/03/2009 91.40p 91.40p 80.87p 83.45p 1844554
16/03/2009 91.00p 110.47p 83.45p 93.18p 2882946
13/03/2009 93.38p 98.75p 91.40p 93.38p 1683907
12/03/2009 80.27p 93.18p 77.69p 89.61p 2178120
11/03/2009 83.45p 85.44p 76.89p 78.68p 2823416
10/03/2009 85.44p 85.44p 76.69p 80.07p 2544144
09/03/2009 90.40p 95.57p 83.65p 85.44p 1811024
06/03/2009 99.34p 99.34p 91.40p 92.99p 1520147
05/03/2009 97.36p 100.73p 95.37p 96.16p 709413
04/03/2009 98.55p 102.92p 97.36p 100.54p 842690
03/03/2009 93.78p 98.55p 93.78p 96.36p 2146939
02/03/2009 100.54p 102.12p 95.17p 95.37p 641685
27/02/2009 107.29p 110.87p 100.14p 102.52p 969228
26/02/2009 97.16p 110.47p 97.16p 107.49p 1452381
25/02/2009 94.97p 103.52p 93.38p 96.96p 1223606
24/02/2009 89.41p 94.57p 85.83p 93.18p 1506802
23/02/2009 94.38p 98.35p 90.80p 91.20p 2049785
20/02/2009 99.74p 99.74p 93.38p 93.78p 1583889
19/02/2009 103.71p 104.11p 99.14p 99.14p 545859
18/02/2009 105.70p 106.50p 99.94p 103.32p 1564852
17/02/2009 111.07p 111.07p 102.92p 103.32p 1285063
16/02/2009 113.45p 113.45p 108.68p 110.47p 860474
13/02/2009 110.67p 117.03p 110.67p 113.45p 2187538
12/02/2009 106.89p 112.26p 106.10p 109.28p 2192452
11/02/2009 111.26p 114.24p 105.30p 110.27p 2034090
10/02/2009 112.46p 112.66p 109.68p 109.68p 3358731
09/02/2009 105.70p 112.66p 104.91p 111.26p 1863440
06/02/2009 91.79p 108.28p 91.79p 105.70p 2781561
05/02/2009 88.02p 93.98p 88.02p 92.59p 2169725
04/02/2009 86.63p 94.97p 86.63p 93.38p 2756426
03/02/2009 90.40p 90.40p 82.45p 85.44p 1246583
02/02/2009 95.97p 97.75p 83.45p 86.23p 1274722
30/01/2009 101.53p 106.50p 93.78p 95.17p 1896731
29/01/2009 105.70p 106.10p 98.15p 98.75p 1134442
28/01/2009 98.95p 108.68p 95.77p 105.90p 1658429
27/01/2009 91.40p 97.16p 91.40p 94.57p 1440308
26/01/2009 99.34p 102.92p 90.60p 92.19p 1978309
23/01/2009 106.50p 106.89p 101.13p 102.12p 3521807
22/01/2009 106.89p 108.09p 100.14p 104.91p 2215106
21/01/2009 114.84p 114.84p 99.34p 103.12p 3803038
20/01/2009 127.95p 127.95p 117.23p 117.23p 1343871
19/01/2009 138.88p 138.88p 122.59p 124.97p 1175859
16/01/2009 128.55p 138.09p 128.55p 134.11p 1807937
15/01/2009 135.11p 138.88p 124.97p 127.16p 1563098
14/01/2009 150.01p 151.00p 132.33p 136.10p 1440939
13/01/2009 178.82p 182.79p 141.46p 144.84p 3341160
12/01/2009 170.87p 178.82p 169.28p 174.05p 837790
09/01/2009 174.84p 175.24p 163.72p 172.66p 1096909
08/01/2009 163.32p 175.24p 161.73p 172.06p 964370
07/01/2009 170.87p 170.87p 161.33p 166.90p 824992
06/01/2009 159.94p 170.67p 159.94p 170.67p 747125
05/01/2009 156.96p 165.31p 156.96p 163.92p 936307
02/01/2009 139.08p 160.34p 139.08p 159.55p 663306
31/12/2008 142.66p 146.63p 139.88p 141.86p 127510
30/12/2008 139.08p 143.65p 136.30p 143.45p 265639
29/12/2008 138.29p 138.88p 131.13p 136.30p 328807
24/12/2008 136.10p 137.09p 129.94p 129.94p 28680
23/12/2008 136.90p 137.29p 132.52p 135.31p 475465
22/12/2008 131.33p 138.09p 126.96p 134.91p 642436
19/12/2008 145.44p 146.03p 129.35p 131.53p 1307494
18/12/2008 141.46p 156.96p 137.49p 145.64p 1262300
17/12/2008 131.33p 143.05p 131.33p 135.11p 1214566
16/12/2008 127.16p 132.72p 121.00p 131.13p 1128333
15/12/2008 130.34p 130.34p 122.39p 122.39p 767857
12/12/2008 122.79p 128.15p 121.20p 121.99p 528244
11/12/2008 128.35p 130.74p 121.20p 128.75p 540904
10/12/2008 127.16p 129.35p 121.79p 126.36p 1040144
09/12/2008 113.05p 125.57p 112.85p 123.19p 2407446
08/12/2008 107.29p 117.03p 104.11p 115.44p 2599697
05/12/2008 116.03p 116.43p 103.12p 103.12p 1112198
04/12/2008 121.20p 124.58p 113.05p 113.85p 1240888
03/12/2008 124.97p 126.17p 113.65p 118.02p 1414897
02/12/2008 126.96p 130.93p 122.99p 127.16p 1538958
01/12/2008 140.87p 142.46p 127.16p 127.56p 1341792
28/11/2008 122.79p 138.29p 122.79p 138.29p 2179045
27/11/2008 119.21p 127.16p 115.04p 123.98p 1308078
26/11/2008 116.83p 123.58p 112.06p 113.45p 1415662
25/11/2008 110.47p 117.62p 104.51p 114.44p 2204092
24/11/2008 111.46p 113.65p 106.10p 110.47p 3070292
21/11/2008 108.68p 109.28p 102.72p 104.91p 4777010
20/11/2008 124.78p 125.57p 101.13p 102.92p 3101166
19/11/2008 145.84p 145.84p 122.39p 125.57p 4089182
18/11/2008 150.41p 154.78p 141.46p 143.85p 2032248
17/11/2008 159.74p 164.12p 150.80p 152.19p 1262076
14/11/2008 183.98p 185.18p 164.71p 166.70p 1181849
13/11/2008 190.54p 190.54p 176.83p 178.62p 1395082
12/11/2008 210.61p 210.61p 187.36p 190.94p 743264
11/11/2008 208.42p 214.58p 200.28p 200.87p 1965874
10/11/2008 215.97p 221.93p 212.20p 212.40p 1856815
07/11/2008 213.79p 214.58p 205.84p 207.63p 1222555
06/11/2008 206.04p 221.93p 202.86p 210.61p 1172675
05/11/2008 218.36p 226.50p 210.01p 214.98p 1502792
04/11/2008 212.79p 224.91p 210.21p 220.54p 2005111
03/11/2008 195.51p 210.61p 193.52p 208.82p 764204
31/10/2008 187.76p 202.46p 185.37p 192.13p 1142666
30/10/2008 172.06p 191.53p 172.06p 183.79p 1705138
29/10/2008 166.90p 181.00p 166.90p 171.47p 1105415
28/10/2008 173.85p 177.43p 166.30p 168.69p 1590002
27/10/2008 165.31p 171.86p 156.57p 165.90p 721733
24/10/2008 173.45p 173.45p 156.96p 168.49p 3046090
23/10/2008 181.40p 189.75p 172.06p 177.23p 1422302
22/10/2008 183.79p 186.77p 179.81p 183.59p 1037893
21/10/2008 190.74p 192.73p 183.19p 183.79p 1844843
20/10/2008 192.73p 195.91p 181.80p 185.57p 1183822
17/10/2008 204.65p 206.44p 179.81p 189.55p 2524288
16/10/2008 236.83p 236.83p 191.14p 196.70p 2714120
15/10/2008 274.19p 274.19p 244.98p 246.57p 1120264
14/10/2008 274.19p 288.49p 267.03p 270.02p 1441570
13/10/2008 262.07p 271.60p 262.07p 266.24p 1891000
10/10/2008 270.21p 270.21p 247.76p 257.50p 1576765
09/10/2008 280.94p 292.67p 278.16p 280.15p 1810370
08/10/2008 263.06p 292.86p 254.72p 284.12p 3083471
07/10/2008 282.73p 289.88p 254.52p 277.57p 2147910
06/10/2008 296.64p 296.64p 269.62p 281.54p 1507906
03/10/2008 307.37p 310.55p 298.63p 308.36p 910570
02/10/2008 312.93p 321.87p 307.96p 308.56p 2307083
01/10/2008 312.53p 319.49p 306.37p 309.16p 2739892
30/09/2008 280.35p 314.52p 280.35p 306.18p 2392817
29/09/2008 304.79p 304.79p 290.48p 293.06p 1646114
26/09/2008 320.28p 320.28p 302.20p 310.94p 1141922
25/09/2008 330.81p 330.81p 317.10p 320.28p 1866512
24/09/2008 325.85p 330.81p 319.49p 326.84p 1551300
23/09/2008 341.54p 341.54p 321.08p 325.25p 1898560
22/09/2008 375.52p 375.52p 341.74p 341.74p 2093689
19/09/2008 346.71p 379.89p 346.71p 373.73p 5890028
18/09/2008 330.02p 344.92p 319.69p 335.98p 4397679
17/09/2008 361.01p 365.58p 325.85p 330.22p 3133032
16/09/2008 365.58p 372.14p 342.14p 353.46p 3064394
15/09/2008 385.45p 385.45p 357.64p 368.76p 2198752
12/09/2008 412.87p 412.87p 384.66p 394.19p 1823003
11/09/2008 418.43p 418.43p 401.35p 405.72p 1663018
10/09/2008 414.06p 426.78p 413.67p 420.82p 1545803
09/09/2008 428.77p 432.74p 416.84p 427.97p 2274848
08/09/2008 425.19p 463.34p 416.84p 426.78p 509329
05/09/2008 416.45p 419.63p 404.92p 406.91p 1212322
04/09/2008 437.91p 437.91p 408.90p 422.81p 1969203
03/09/2008 456.58p 456.58p 425.98p 435.92p 3061846
02/09/2008 429.56p 460.95p 429.56p 456.98p 2086672
01/09/2008 425.19p 436.32p 424.39p 432.34p 2994869
29/08/2008 432.74p 442.67p 426.38p 431.55p 1273282
28/08/2008 404.53p 433.14p 404.13p 429.56p 1302106
27/08/2008 398.96p 408.10p 389.43p 406.51p 1448149
26/08/2008 402.14p 402.94p 390.82p 397.17p 1174420
22/08/2008 389.43p 405.32p 385.45p 403.73p 1049944
21/08/2008 375.12p 395.39p 358.23p 387.04p 2654200
20/08/2008 390.82p 390.82p 367.77p 373.53p 1093051
19/08/2008 407.31p 408.10p 380.68p 382.07p 1025019
18/08/2008 422.41p 423.20p 406.51p 412.47p 761081
15/08/2008 417.24p 423.20p 407.71p 422.41p 758932
14/08/2008 422.81p 422.81p 402.54p 413.67p 882661
13/08/2008 442.67p 443.87p 414.46p 418.83p 2471145
12/08/2008 453.40p 464.13p 446.65p 447.84p 2207084
11/08/2008 427.18p 465.32p 424.39p 462.15p 2165815
08/08/2008 398.96p 428.37p 397.77p 427.97p 1815339

*Close Price adjusted for both dividends and splits