SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2006 676.33p 686.66p 675.53p 684.28p 358916
09/03/2006 707.32p 707.32p 659.64p 679.51p 911495
08/03/2006 710.11p 710.50p 696.20p 697.79p 226181
07/03/2006 721.63p 722.03p 703.75p 709.71p 163413
06/03/2006 718.85p 726.40p 711.30p 714.08p 519240
03/03/2006 714.87p 720.04p 711.30p 715.27p 414321
02/03/2006 723.22p 725.60p 711.70p 716.07p 236830
01/03/2006 720.84p 730.77p 720.04p 726.40p 422263
28/02/2006 726.80p 727.99p 720.84p 721.63p 621580
27/02/2006 720.84p 726.80p 718.45p 723.22p 1242014
24/02/2006 722.42p 723.22p 719.25p 721.23p 103118
23/02/2006 722.82p 724.01p 717.66p 718.45p 90519
22/02/2006 716.07p 726.40p 715.27p 720.04p 526131
21/02/2006 724.41p 733.55p 715.67p 722.42p 320869
20/02/2006 732.36p 734.74p 722.42p 726.40p 133931
17/02/2006 721.23p 736.73p 718.45p 736.73p 199559
16/02/2006 726.40p 730.77p 718.45p 727.59p 488082
15/02/2006 727.19p 731.17p 721.63p 726.80p 473952
14/02/2006 724.81p 726.00p 718.05p 726.00p 905039
13/02/2006 726.00p 726.00p 719.25p 724.41p 550940
10/02/2006 705.34p 726.80p 705.34p 719.64p 1244428
09/02/2006 701.36p 709.31p 692.62p 709.31p 277973
08/02/2006 679.91p 702.56p 677.92p 702.56p 937524
07/02/2006 679.11p 688.25p 669.18p 686.66p 440606
06/02/2006 651.69p 680.30p 651.69p 680.30p 647394
03/02/2006 650.10p 652.49p 643.75p 651.69p 259150
02/02/2006 649.31p 649.71p 629.04p 647.32p 469261
01/02/2006 647.72p 649.71p 640.17p 647.72p 543802
31/01/2006 643.75p 647.72p 643.75p 647.72p 872541
30/01/2006 646.92p 648.51p 639.77p 639.77p 260592
27/01/2006 647.72p 658.45p 643.75p 650.90p 349315
26/01/2006 638.98p 655.67p 635.00p 649.71p 1070840
25/01/2006 622.29p 638.98p 622.29p 638.58p 488501
24/01/2006 621.49p 632.22p 621.49p 629.44p 79528
23/01/2006 623.88p 631.43p 620.30p 621.49p 814132
20/01/2006 630.23p 632.62p 623.88p 626.26p 360656
19/01/2006 612.75p 628.64p 612.35p 628.25p 1157411
18/01/2006 613.94p 619.90p 611.96p 612.75p 1226755
17/01/2006 623.88p 634.61p 618.31p 620.30p 148829
16/01/2006 617.52p 635.00p 615.93p 626.26p 137154
13/01/2006 624.27p 627.85p 615.93p 622.29p 325609
12/01/2006 615.13p 631.43p 599.24p 619.90p 1338791
11/01/2006 600.03p 610.37p 592.88p 600.03p 435990
10/01/2006 598.44p 601.62p 592.09p 592.88p 344574
09/01/2006 604.80p 608.78p 597.65p 597.65p 260240
06/01/2006 598.44p 607.98p 600.03p 607.58p 546466
05/01/2006 598.84p 604.80p 594.47p 600.83p 440749
04/01/2006 596.06p 600.03p 584.93p 600.03p 873098
03/01/2006 582.15p 592.88p 577.38p 592.88p 261849
30/12/2005 583.34p 584.54p 576.19p 580.17p 28995
29/12/2005 580.17p 588.11p 579.37p 582.95p 77213
28/12/2005 575.00p 590.10p 570.23p 580.17p 68448
23/12/2005 578.58p 579.77p 571.82p 572.22p 108789
22/12/2005 565.86p 580.17p 566.26p 580.17p 280756
21/12/2005 567.45p 575.79p 564.27p 575.79p 202857
20/12/2005 564.27p 570.63p 564.27p 570.23p 1002782
19/12/2005 558.71p 565.86p 544.40p 564.27p 973180
16/12/2005 561.09p 563.48p 556.32p 558.71p 533547
15/12/2005 563.08p 564.27p 551.55p 561.09p 571494
14/12/2005 565.86p 567.85p 560.69p 563.48p 200947
13/12/2005 567.85p 575.40p 565.07p 565.07p 416796
12/12/2005 576.19p 574.60p 565.86p 567.45p 116888
09/12/2005 572.22p 572.62p 566.65p 568.24p 112350
08/12/2005 567.85p 581.36p 562.68p 580.17p 785921
07/12/2005 564.27p 568.24p 558.71p 565.07p 664001
06/12/2005 563.08p 563.87p 557.12p 561.89p 205777
05/12/2005 567.45p 570.23p 559.50p 564.27p 155434
02/12/2005 564.27p 572.22p 564.67p 565.86p 390956
01/12/2005 561.49p 575.40p 561.49p 572.22p 258976
30/11/2005 574.60p 576.19p 560.30p 568.24p 306773
29/11/2005 574.20p 580.17p 568.24p 573.01p 231976
28/11/2005 575.79p 579.77p 570.63p 574.60p 343691
25/11/2005 572.22p 576.19p 568.24p 572.22p 484335
24/11/2005 571.03p 574.60p 569.83p 572.22p 142313
23/11/2005 574.20p 574.60p 568.24p 574.60p 167695
22/11/2005 568.24p 577.38p 563.87p 572.22p 604136
21/11/2005 557.12p 567.45p 553.94p 567.45p 375681
18/11/2005 544.40p 561.89p 540.83p 561.89p 903534
17/11/2005 534.47p 544.40p 534.47p 541.22p 347485
16/11/2005 538.04p 544.00p 532.48p 532.48p 118129
15/11/2005 532.88p 544.40p 532.88p 539.24p 212981
14/11/2005 540.83p 549.57p 532.88p 538.84p 193793
11/11/2005 543.61p 550.76p 538.84p 540.43p 653545
10/11/2005 549.17p 557.12p 544.40p 550.76p 373950
09/11/2005 554.34p 556.72p 548.38p 548.38p 102662
08/11/2005 551.55p 559.90p 549.17p 549.17p 164393
07/11/2005 558.71p 559.10p 551.16p 551.16p 136711
04/11/2005 553.54p 559.90p 550.76p 552.35p 287960
03/11/2005 552.35p 557.91p 549.17p 549.96p 419647
02/11/2005 549.96p 550.76p 540.43p 550.76p 226356
01/11/2005 540.43p 549.96p 537.65p 548.38p 228600
31/10/2005 525.33p 542.81p 520.56p 540.43p 571639
28/10/2005 516.19p 524.14p 509.83p 520.56p 327248
27/10/2005 524.53p 524.53p 514.60p 518.17p 518283
26/10/2005 518.57p 526.12p 509.43p 520.56p 748326
25/10/2005 510.23p 520.16p 510.23p 515.79p 750874
24/10/2005 520.56p 520.56p 510.23p 510.23p 446822
21/10/2005 519.76p 524.53p 516.59p 521.35p 151606
20/10/2005 530.10p 530.49p 519.76p 524.93p 439841
19/10/2005 538.84p 538.84p 518.97p 518.97p 468101
18/10/2005 538.84p 546.79p 534.86p 534.86p 510412
17/10/2005 540.43p 541.62p 535.66p 535.66p 73355
14/10/2005 535.66p 547.18p 535.66p 538.84p 1197737
13/10/2005 556.32p 556.32p 535.66p 538.84p 466657
12/10/2005 561.49p 561.49p 553.54p 553.54p 429077
11/10/2005 556.32p 563.48p 552.35p 558.71p 747956
10/10/2005 555.93p 563.48p 555.13p 557.91p 339030
07/10/2005 567.45p 565.86p 552.35p 552.35p 264994
06/10/2005 576.19p 580.17p 562.28p 563.08p 363756
05/10/2005 578.97p 586.92p 577.78p 577.78p 878528
04/10/2005 580.56p 586.92p 580.17p 581.75p 285807
03/10/2005 580.17p 584.14p 577.78p 580.56p 324159
30/09/2005 582.15p 583.34p 566.65p 583.34p 335410
29/09/2005 571.03p 583.74p 570.63p 578.58p 632618
28/09/2005 566.65p 572.22p 566.65p 572.22p 227379
27/09/2005 562.68p 570.23p 558.71p 566.65p 1067864
26/09/2005 560.30p 564.27p 557.91p 561.49p 606038
23/09/2005 559.90p 564.27p 557.91p 561.09p 204106
22/09/2005 566.65p 573.01p 558.31p 559.90p 617806
21/09/2005 576.19p 576.19p 564.27p 564.27p 861532
20/09/2005 573.81p 578.18p 568.24p 576.19p 219622
19/09/2005 560.30p 576.19p 553.54p 576.19p 436300
16/09/2005 555.13p 557.91p 552.35p 555.53p 836871
15/09/2005 553.94p 558.71p 545.99p 554.73p 478018
14/09/2005 532.48p 553.94p 528.51p 550.76p 2483617
13/09/2005 534.86p 538.04p 528.51p 528.51p 91345
12/09/2005 534.47p 536.85p 528.90p 534.86p 141280
09/09/2005 536.85p 538.44p 528.51p 533.28p 163480
08/09/2005 536.06p 536.06p 528.90p 528.90p 203474
07/09/2005 537.25p 539.63p 532.48p 534.86p 285686
06/09/2005 536.06p 536.45p 530.89p 532.48p 177839
05/09/2005 535.26p 539.63p 532.88p 534.07p 46903
02/09/2005 532.48p 538.04p 532.48p 533.67p 312873
01/09/2005 538.44p 542.02p 532.48p 532.48p 601130
31/08/2005 533.28p 538.84p 527.71p 534.86p 215189
30/08/2005 525.33p 538.04p 524.93p 527.71p 568985
29/08/2005 527.71p 527.71p 527.71p 527.71p 0
26/08/2005 525.33p 530.10p 521.35p 527.71p 108446
25/08/2005 529.70p 536.85p 523.74p 530.10p 235470
24/08/2005 518.97p 532.48p 518.97p 532.48p 911518
23/08/2005 522.15p 523.74p 513.80p 519.76p 71988
22/08/2005 518.57p 523.74p 513.01p 523.74p 74225
19/08/2005 512.61p 524.53p 511.02p 518.57p 417681
18/08/2005 521.35p 532.08p 508.64p 509.43p 287733
17/08/2005 523.74p 529.30p 522.94p 523.34p 200748
16/08/2005 527.71p 532.08p 521.75p 526.52p 112480
15/08/2005 527.71p 534.07p 524.53p 530.49p 55823
12/08/2005 529.70p 534.07p 522.55p 534.07p 81527
11/08/2005 530.10p 533.67p 521.35p 522.55p 158937
10/08/2005 526.12p 533.67p 524.53p 533.67p 219849
09/08/2005 530.10p 533.67p 523.74p 531.29p 57118
08/08/2005 530.49p 534.47p 523.74p 523.74p 127627
05/08/2005 537.65p 538.84p 526.12p 534.07p 310100
04/08/2005 526.52p 536.06p 524.93p 534.07p 579003
03/08/2005 518.97p 532.48p 516.98p 532.48p 497558
02/08/2005 520.56p 524.14p 515.39p 524.14p 775626
01/08/2005 523.34p 523.74p 515.39p 515.39p 232415
29/07/2005 519.76p 527.71p 516.59p 522.55p 289179
28/07/2005 519.37p 523.74p 518.57p 520.56p 662293
27/07/2005 519.76p 522.94p 516.98p 520.16p 697656
26/07/2005 517.38p 523.74p 517.38p 521.35p 445517
25/07/2005 528.51p 525.73p 515.00p 519.76p 516022
22/07/2005 502.68p 530.10p 502.68p 525.73p 584055
21/07/2005 500.69p 508.64p 493.94p 508.64p 342780
20/07/2005 490.36p 502.68p 486.78p 502.68p 860831
19/07/2005 491.15p 496.72p 486.78p 486.78p 505589
18/07/2005 501.09p 500.69p 489.56p 489.56p 247997
15/07/2005 505.86p 505.86p 494.33p 494.33p 254804
14/07/2005 507.45p 511.82p 496.72p 500.69p 415082
13/07/2005 509.83p 513.80p 500.69p 500.69p 128126
12/07/2005 508.64p 512.61p 504.66p 510.62p 114223
11/07/2005 511.82p 516.59p 509.43p 515.39p 145684
08/07/2005 501.49p 516.19p 495.52p 515.39p 203884
07/07/2005 512.21p 512.21p 491.15p 496.72p 241635
06/07/2005 497.11p 512.21p 497.11p 512.21p 584830
05/07/2005 501.88p 504.27p 493.14p 493.14p 343870
04/07/2005 505.06p 512.61p 497.91p 497.91p 343805
01/07/2005 506.25p 512.61p 502.28p 512.61p 785202
30/06/2005 498.31p 508.64p 502.28p 502.28p 543382
29/06/2005 495.52p 508.24p 493.54p 508.24p 912148
28/06/2005 493.14p 497.11p 491.95p 497.11p 749757
27/06/2005 489.17p 496.72p 486.39p 492.74p 895802
24/06/2005 488.77p 493.94p 468.11p 489.56p 1320686
23/06/2005 464.93p 470.09p 464.13p 468.11p 1213769
22/06/2005 464.93p 467.31p 463.34p 464.93p 265917
21/06/2005 470.09p 470.09p 462.54p 466.52p 570300
20/06/2005 460.16p 468.90p 456.58p 467.31p 207394
17/06/2005 462.54p 468.90p 456.58p 456.58p 231919
16/06/2005 462.94p 472.08p 456.98p 462.54p 355090
15/06/2005 464.53p 472.08p 456.98p 456.98p 478649
14/06/2005 463.73p 472.08p 462.94p 472.08p 226346
13/06/2005 459.76p 468.11p 456.18p 463.34p 167129
10/06/2005 449.03p 464.93p 449.03p 464.93p 381499
09/06/2005 457.77p 460.56p 446.25p 446.25p 351186
08/06/2005 457.77p 463.34p 453.01p 458.97p 375014
07/06/2005 460.95p 464.53p 458.57p 462.94p 136586
06/06/2005 461.35p 462.15p 457.38p 458.57p 488045
03/06/2005 457.77p 462.54p 457.77p 462.15p 289486
02/06/2005 460.16p 460.95p 455.79p 460.95p 294792
01/06/2005 453.80p 463.34p 449.83p 460.56p 413874

*Close Price adjusted for both dividends and splits