SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2007 786.80p 820.18p 779.65p 810.64p 2751714
19/10/2007 824.15p 833.69p 797.93p 804.28p 868005
18/10/2007 840.84p 842.43p 809.05p 828.92p 2138349
17/10/2007 822.56p 852.76p 818.59p 840.84p 1601773
16/10/2007 820.18p 838.46p 796.34p 824.95p 1489249
15/10/2007 843.23p 862.30p 820.97p 827.33p 924776
12/10/2007 855.15p 859.92p 850.38p 853.56p 815116
11/10/2007 879.78p 903.63p 858.53p 868.66p 1217494
10/10/2007 849.58p 878.20p 835.28p 876.61p 2702136
09/10/2007 855.15p 866.27p 820.97p 836.87p 3420749
08/10/2007 865.48p 869.45p 854.35p 864.68p 1341610
05/10/2007 873.43p 873.43p 851.17p 865.48p 947405
04/10/2007 855.94p 873.43p 850.38p 868.66p 2486098
03/10/2007 848.79p 883.76p 848.79p 862.30p 2505501
02/10/2007 841.64p 867.86p 840.05p 857.53p 3353665
01/10/2007 813.82p 839.25p 810.64p 832.89p 3210820
28/09/2007 830.51p 832.89p 813.82p 826.54p 2742864
27/09/2007 817.79p 830.51p 809.05p 825.74p 4018852
26/09/2007 817.79p 838.46p 800.31p 805.87p 3868610
25/09/2007 858.33p 880.58p 805.08p 809.05p 3897199
24/09/2007 898.86p 901.24p 863.10p 863.10p 2741473
21/09/2007 894.09p 902.04p 882.96p 886.14p 3688061
20/09/2007 960.05p 963.23p 895.68p 898.86p 4135736
19/09/2007 946.54p 971.18p 945.75p 960.85p 2110365
18/09/2007 905.22p 933.83p 903.63p 922.70p 2003270
17/09/2007 914.75p 921.91p 826.54p 910.78p 1802661
14/09/2007 968.80p 969.59p 896.47p 922.70p 1799159
13/09/2007 1,024.43p 1,024.43p 961.64p 975.15p 1862384
12/09/2007 979.92p 1,024.43p 973.57p 1,014.10p 910258
11/09/2007 962.44p 995.02p 961.64p 990.25p 506989
10/09/2007 993.43p 993.43p 956.88p 962.44p 580640
07/09/2007 991.05p 1,009.33p 977.54p 983.90p 758701
06/09/2007 1,016.48p 1,023.63p 985.49p 1,006.15p 566955
05/09/2007 1,037.14p 1,045.09p 1,004.56p 1,007.74p 679454
04/09/2007 1,022.04p 1,060.99p 1,021.25p 1,043.50p 656487
03/09/2007 1,024.43p 1,041.12p 1,024.43p 1,033.97p 746560
31/08/2007 985.49p 1,029.20p 981.51p 1,017.28p 1481160
30/08/2007 976.74p 985.49p 965.62p 980.72p 1041309
29/08/2007 949.72p 968.80p 949.72p 961.64p 1293403
28/08/2007 1,001.38p 1,001.38p 952.90p 956.08p 901637
24/08/2007 965.62p 1,002.18p 965.62p 994.23p 1119667
23/08/2007 993.43p 1,033.17p 969.59p 980.72p 2213393
22/08/2007 929.06p 977.54p 929.06p 973.57p 1718517
21/08/2007 956.88p 956.88p 920.32p 925.09p 1122389
20/08/2007 966.41p 991.05p 942.57p 943.36p 1105951
17/08/2007 953.70p 973.57p 896.47p 967.21p 2062083
16/08/2007 981.51p 991.05p 950.52p 952.90p 859461
15/08/2007 986.28p 1,020.46p 983.90p 1,009.33p 950715
14/08/2007 975.95p 1,024.43p 975.95p 1,003.77p 746316
13/08/2007 1,009.33p 1,021.25p 969.59p 990.25p 1183101
10/08/2007 993.43p 993.43p 961.64p 983.90p 1767497
09/08/2007 973.57p 1,025.22p 898.06p 1,018.07p 3209785
08/08/2007 1,002.18p 1,006.15p 974.36p 980.72p 1859815
07/08/2007 989.46p 1,002.18p 987.08p 993.43p 982851
06/08/2007 1,010.12p 1,010.12p 970.39p 977.54p 1587585
03/08/2007 1,013.30p 1,033.97p 1,011.71p 1,020.46p 566436
02/08/2007 1,022.84p 1,038.73p 1,006.94p 1,022.84p 1039365
01/08/2007 1,017.28p 1,043.50p 1,000.59p 1,022.84p 1712141
31/07/2007 1,009.33p 1,045.09p 1,009.33p 1,044.30p 1241369
30/07/2007 993.43p 1,018.87p 993.43p 1,003.77p 771579
27/07/2007 992.64p 1,026.02p 983.90p 997.41p 1851963
26/07/2007 1,043.50p 1,043.50p 992.64p 1,006.15p 1550858
25/07/2007 1,033.17p 1,047.48p 1,022.04p 1,029.20p 1181036
24/07/2007 1,053.04p 1,065.76p 1,042.71p 1,046.68p 858620
23/07/2007 1,088.80p 1,088.80p 1,039.53p 1,064.96p 1081907
20/07/2007 1,084.83p 1,101.52p 1,080.06p 1,082.45p 1074686
19/07/2007 1,088.80p 1,100.72p 1,078.47p 1,094.37p 657036
18/07/2007 1,072.91p 1,091.98p 1,068.14p 1,073.70p 874384
17/07/2007 1,104.70p 1,110.26p 1,046.68p 1,081.65p 2353191
16/07/2007 1,107.08p 1,115.82p 1,105.49p 1,105.49p 906668
13/07/2007 1,103.90p 1,107.08p 1,089.60p 1,103.11p 1047839
12/07/2007 1,088.80p 1,100.72p 1,084.83p 1,092.78p 1209756
11/07/2007 1,101.52p 1,108.67p 1,073.70p 1,091.98p 1159219
10/07/2007 1,136.49p 1,138.87p 1,099.93p 1,109.47p 984516
09/07/2007 1,164.30p 1,164.30p 1,115.82p 1,129.34p 3175944
06/07/2007 1,101.52p 1,182.58p 1,100.72p 1,158.74p 3399749
05/07/2007 1,084.03p 1,084.83p 1,055.42p 1,068.93p 971768
04/07/2007 1,057.01p 1,081.65p 1,057.01p 1,079.27p 654177
03/07/2007 1,064.96p 1,070.52p 1,050.66p 1,063.37p 706706
02/07/2007 1,043.50p 1,064.17p 1,043.50p 1,056.22p 1169668
29/06/2007 1,049.07p 1,060.99p 1,030.79p 1,055.42p 1096602
28/06/2007 1,041.12p 1,058.60p 1,031.58p 1,041.12p 982469
27/06/2007 1,037.14p 1,039.53p 1,017.28p 1,027.61p 1048521
26/06/2007 1,033.17p 1,049.86p 1,021.25p 1,047.48p 1482371
25/06/2007 1,046.68p 1,049.86p 1,030.79p 1,041.12p 1140018
22/06/2007 1,053.83p 1,061.78p 1,031.58p 1,050.66p 813860
21/06/2007 1,072.91p 1,084.83p 1,045.09p 1,053.04p 1742630
20/06/2007 1,076.88p 1,098.34p 1,072.11p 1,083.24p 1656596
19/06/2007 1,092.78p 1,092.78p 1,064.96p 1,064.96p 745919
18/06/2007 1,093.57p 1,093.57p 1,073.70p 1,080.06p 657257
15/06/2007 1,099.14p 1,099.14p 1,070.52p 1,088.80p 1844987
14/06/2007 1,096.75p 1,104.70p 1,080.86p 1,087.21p 1009440
13/06/2007 1,076.88p 1,092.78p 1,052.24p 1,088.80p 714596
12/06/2007 1,088.80p 1,097.55p 1,076.88p 1,080.06p 912916
11/06/2007 1,104.70p 1,104.70p 1,089.60p 1,096.75p 726872
08/06/2007 1,074.50p 1,102.31p 1,068.93p 1,095.16p 2006417
07/06/2007 1,096.75p 1,099.93p 1,068.93p 1,084.03p 1823648
06/06/2007 1,119.00p 1,119.00p 1,079.27p 1,088.01p 1391532
05/06/2007 1,126.16p 1,126.16p 1,109.47p 1,112.65p 967812
04/06/2007 1,120.59p 1,126.16p 1,111.06p 1,115.03p 1229360
01/06/2007 1,136.49p 1,140.46p 1,121.39p 1,126.16p 1104258
31/05/2007 1,128.54p 1,146.82p 1,124.57p 1,128.54p 952191
30/05/2007 1,109.47p 1,135.69p 1,105.49p 1,125.36p 932584
29/05/2007 1,122.18p 1,122.98p 1,113.44p 1,119.00p 642038
25/05/2007 1,111.85p 1,120.59p 1,106.29p 1,115.82p 2042231
24/05/2007 1,088.80p 1,122.98p 1,068.93p 1,119.80p 4263632
23/05/2007 1,112.65p 1,116.62p 1,107.08p 1,108.67p 937436
22/05/2007 1,114.24p 1,115.82p 1,105.49p 1,112.65p 657925
21/05/2007 1,124.57p 1,126.95p 1,103.11p 1,105.49p 783400
18/05/2007 1,076.88p 1,131.72p 1,076.09p 1,116.62p 1084506
17/05/2007 1,088.80p 1,088.80p 1,069.73p 1,077.68p 739260
16/05/2007 1,073.70p 1,101.52p 1,069.73p 1,078.47p 1992613
15/05/2007 1,048.27p 1,074.50p 1,048.27p 1,072.91p 1381335
14/05/2007 1,049.07p 1,050.66p 1,040.32p 1,048.27p 481334
11/05/2007 1,034.76p 1,049.07p 1,026.02p 1,045.09p 635726
10/05/2007 1,049.07p 1,049.07p 1,037.94p 1,038.73p 823918
09/05/2007 1,041.91p 1,045.09p 1,033.17p 1,039.53p 866597
08/05/2007 1,045.09p 1,046.68p 1,033.97p 1,037.14p 553827
04/05/2007 1,028.40p 1,066.55p 1,022.84p 1,046.68p 1045437
03/05/2007 1,023.63p 1,028.40p 999.79p 1,022.04p 1219736
02/05/2007 1,009.33p 1,033.17p 1,009.33p 1,021.25p 725153
01/05/2007 1,010.12p 1,022.84p 1,010.12p 1,018.87p 623393
30/04/2007 1,014.89p 1,022.04p 1,010.12p 1,014.89p 506346
27/04/2007 1,015.69p 1,022.84p 1,009.33p 1,014.89p 675691
26/04/2007 1,021.25p 1,035.56p 1,001.38p 1,014.10p 1242685
25/04/2007 1,001.38p 1,019.66p 997.41p 1,016.48p 883679
24/04/2007 1,022.04p 1,033.17p 991.05p 1,017.28p 1032594
23/04/2007 1,033.17p 1,033.17p 1,014.10p 1,022.84p 744612
20/04/2007 1,024.43p 1,038.73p 1,021.25p 1,026.02p 487229
19/04/2007 1,015.69p 1,022.84p 998.20p 1,018.07p 712131
18/04/2007 1,033.17p 1,033.17p 1,015.69p 1,023.63p 926056
17/04/2007 1,027.61p 1,039.53p 1,016.48p 1,026.81p 1219486
16/04/2007 1,037.14p 1,040.32p 1,025.22p 1,033.17p 1095274
13/04/2007 1,037.14p 1,057.01p 1,029.20p 1,034.76p 775716
12/04/2007 1,021.25p 1,034.76p 1,006.94p 1,029.99p 1362196
11/04/2007 1,043.50p 1,050.66p 1,021.25p 1,029.20p 1597996
10/04/2007 1,057.01p 1,057.01p 1,038.73p 1,041.91p 640927
05/04/2007 1,041.91p 1,060.99p 1,037.94p 1,051.45p 476018
04/04/2007 1,045.09p 1,047.48p 1,033.17p 1,042.71p 1316573
03/04/2007 1,025.22p 1,045.09p 1,024.43p 1,032.38p 1464806
02/04/2007 1,010.12p 1,025.22p 998.20p 1,022.84p 331002
30/03/2007 1,009.33p 1,010.12p 1,000.59p 1,007.74p 1009674
29/03/2007 995.82p 1,009.33p 985.49p 1,008.53p 1214142
28/03/2007 990.25p 999.00p 985.49p 991.05p 753293
27/03/2007 1,009.33p 1,021.25p 992.64p 996.61p 2307718
26/03/2007 1,009.33p 1,033.17p 1,006.94p 1,011.71p 1182287
23/03/2007 1,011.71p 1,026.81p 1,011.71p 1,013.30p 1113717
22/03/2007 1,008.53p 1,028.40p 1,008.53p 1,022.84p 2339102
21/03/2007 966.41p 1,001.38p 966.41p 989.46p 2673401
20/03/2007 977.54p 977.54p 953.70p 971.98p 1127179
19/03/2007 937.80p 977.54p 931.44p 965.62p 1299728
16/03/2007 943.76p 943.76p 911.57p 934.62p 1750277
15/03/2007 929.85p 944.56p 925.88p 935.81p 2450856
14/03/2007 919.52p 919.52p 898.06p 911.97p 1471078
13/03/2007 909.99p 941.78p 909.99p 924.29p 1890899
12/03/2007 921.91p 924.69p 909.99p 917.14p 533727
09/03/2007 917.93p 921.51p 904.82p 910.78p 637266
08/03/2007 895.68p 915.95p 892.90p 911.97p 831316
07/03/2007 882.17p 895.68p 872.23p 893.69p 978611
06/03/2007 875.02p 883.76p 866.27p 877.80p 1013758
05/03/2007 878.20p 878.59p 842.83p 862.30p 2353380
02/03/2007 903.63p 908.40p 880.98p 898.06p 631122
01/03/2007 896.47p 917.54p 880.18p 902.83p 1575707
28/02/2007 905.61p 919.52p 843.23p 892.90p 1436002
27/02/2007 961.64p 964.82p 915.95p 917.93p 2123974
26/02/2007 967.21p 973.57p 961.64p 962.04p 661564
23/02/2007 973.96p 973.96p 958.86p 964.03p 958472
22/02/2007 973.96p 979.92p 964.82p 966.41p 311812
21/02/2007 977.14p 977.54p 962.04p 964.43p 1049898
20/02/2007 975.95p 981.12p 963.23p 965.62p 1001901
19/02/2007 976.35p 978.33p 967.21p 969.59p 603016
16/02/2007 984.69p 984.69p 962.44p 970.39p 631288
15/02/2007 994.63p 995.02p 977.54p 980.32p 1049968
14/02/2007 968.00p 997.01p 968.00p 988.67p 1558919
13/02/2007 968.00p 974.76p 965.62p 969.59p 784880
12/02/2007 958.86p 968.00p 949.72p 968.00p 1205406
09/02/2007 965.62p 965.62p 950.91p 959.26p 358890
08/02/2007 953.70p 964.82p 947.74p 955.29p 1194894
07/02/2007 945.75p 951.71p 939.79p 951.31p 1165735
06/02/2007 944.95p 944.95p 937.40p 940.19p 470893
05/02/2007 943.36p 944.16p 932.64p 938.20p 333333
02/02/2007 922.70p 945.75p 922.70p 937.80p 817582
01/02/2007 929.85p 936.61p 921.91p 929.06p 1615542
31/01/2007 893.69p 928.66p 893.69p 924.29p 2430986
30/01/2007 884.55p 902.04p 884.55p 900.45p 875402
29/01/2007 877.40p 886.94p 873.43p 884.55p 809259
26/01/2007 882.17p 886.14p 873.82p 879.78p 2580872
25/01/2007 894.09p 894.09p 882.17p 884.16p 622978
24/01/2007 888.13p 892.50p 882.17p 888.92p 627849
23/01/2007 897.27p 897.27p 875.81p 880.58p 636795
22/01/2007 886.54p 897.27p 886.54p 891.71p 825974
19/01/2007 886.54p 890.12p 874.62p 884.16p 274759
18/01/2007 885.35p 888.13p 879.78p 882.17p 411308
17/01/2007 886.14p 904.82p 875.81p 883.76p 805917
16/01/2007 849.98p 896.47p 849.98p 884.16p 1819960
15/01/2007 851.97p 854.75p 850.38p 851.57p 1713498
12/01/2007 874.22p 879.39p 849.98p 849.98p 3045848
11/01/2007 890.12p 891.71p 863.89p 870.65p 3426698
10/01/2007 874.62p 893.69p 874.62p 891.71p 1309686
09/01/2007 874.22p 886.94p 869.45p 882.96p 1686280

*Close Price adjusted for both dividends and splits