SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/04/2002 254.32p 254.32p 254.32p 254.32p 1277660
01/04/2002 254.32p 254.32p 254.32p 254.32p 0
29/03/2002 254.32p 254.32p 254.32p 254.32p 0
28/03/2002 254.32p 254.32p 254.32p 254.32p 1582987
27/03/2002 254.32p 254.32p 254.32p 254.32p 550735
26/03/2002 254.32p 254.32p 254.32p 254.32p 940657
25/03/2002 254.32p 254.32p 254.32p 254.32p 507434
22/03/2002 253.52p 253.52p 253.52p 253.52p 364068
21/03/2002 253.52p 253.52p 253.52p 253.52p 645017
20/03/2002 253.52p 253.52p 253.52p 253.52p 528172
19/03/2002 253.13p 253.13p 253.13p 253.13p 469538
18/03/2002 251.54p 251.54p 251.54p 251.54p 786257
15/03/2002 251.14p 251.14p 251.14p 251.14p 1783490
14/03/2002 254.32p 254.32p 254.32p 254.32p 173477
13/03/2002 254.32p 254.32p 254.32p 254.32p 700448
12/03/2002 245.97p 245.97p 245.97p 245.97p 726958
11/03/2002 240.01p 240.01p 240.01p 240.01p 537905
08/03/2002 258.29p 258.29p 258.29p 258.29p 916611
07/03/2002 259.48p 259.48p 259.48p 259.48p 1614438
06/03/2002 250.35p 250.35p 250.35p 250.35p 122931
05/03/2002 248.36p 248.36p 248.36p 248.36p 51146
04/03/2002 248.36p 248.36p 248.36p 248.36p 552029
01/03/2002 246.77p 246.77p 246.77p 246.77p 1259612
28/02/2002 250.74p 250.74p 250.74p 250.74p 528756
27/02/2002 249.55p 249.55p 249.55p 249.55p 201165
26/02/2002 245.58p 245.58p 245.58p 245.58p 240742
25/02/2002 244.38p 244.38p 244.38p 244.38p 104783
22/02/2002 244.38p 244.38p 244.38p 244.38p 21652
21/02/2002 243.99p 243.99p 243.99p 243.99p 13193
20/02/2002 243.19p 243.19p 243.19p 243.19p 962475
19/02/2002 244.38p 244.38p 244.38p 244.38p 44267
18/02/2002 244.38p 244.38p 244.38p 244.38p 203162
15/02/2002 244.78p 244.78p 244.78p 244.78p 734779
14/02/2002 245.18p 245.18p 245.18p 245.18p 304951
13/02/2002 238.42p 238.42p 238.42p 238.42p 201955
12/02/2002 237.63p 237.63p 237.63p 237.63p 202758
11/02/2002 236.44p 236.44p 236.44p 236.44p 403920
08/02/2002 236.44p 236.44p 236.44p 236.44p 40676
07/02/2002 236.44p 236.44p 236.44p 236.44p 53140
06/02/2002 233.26p 233.26p 233.26p 233.26p 71131
05/02/2002 233.26p 233.26p 233.26p 233.26p 18452
04/02/2002 233.26p 233.26p 233.26p 233.26p 173473
01/02/2002 231.27p 231.27p 231.27p 231.27p 273595
31/01/2002 231.27p 231.27p 231.27p 231.27p 228546
30/01/2002 231.27p 231.27p 231.27p 231.27p 81382
29/01/2002 234.05p 234.05p 234.05p 234.05p 92372
28/01/2002 234.05p 234.05p 234.05p 234.05p 88249
25/01/2002 232.07p 232.07p 232.07p 232.07p 525384
24/01/2002 233.26p 233.26p 233.26p 233.26p 394669
23/01/2002 235.64p 235.64p 235.64p 235.64p 538009
22/01/2002 236.44p 236.44p 236.44p 236.44p 1126086
21/01/2002 237.63p 237.63p 237.63p 237.63p 294206
18/01/2002 227.69p 227.69p 227.69p 227.69p 42108
17/01/2002 225.31p 225.31p 225.31p 225.31p 366475
16/01/2002 219.75p 219.75p 219.75p 219.75p 147701
15/01/2002 219.35p 219.35p 219.35p 219.35p 50834
14/01/2002 219.35p 219.35p 219.35p 219.35p 214616
11/01/2002 219.75p 219.75p 219.75p 219.75p 358173
10/01/2002 221.34p 221.34p 221.34p 221.34p 577305
09/01/2002 227.30p 227.30p 227.30p 227.30p 2213344
08/01/2002 227.30p 227.30p 227.30p 227.30p 7137054
07/01/2002 226.50p 226.50p 226.50p 226.50p 166347
04/01/2002 224.52p 224.52p 224.52p 224.52p 309476
03/01/2002 224.12p 224.12p 224.12p 224.12p 196315
02/01/2002 222.13p 222.13p 222.13p 222.13p 162720
01/01/2002 223.72p 223.72p 223.72p 223.72p 0
31/12/2001 223.72p 223.72p 223.72p 223.72p 13835
28/12/2001 224.52p 224.52p 224.52p 224.52p 94801
27/12/2001 218.56p 218.56p 218.56p 218.56p 35514
26/12/2001 218.56p 218.56p 218.56p 218.56p 0
25/12/2001 218.56p 218.56p 218.56p 218.56p 0
24/12/2001 218.56p 218.56p 218.56p 218.56p 13809
21/12/2001 218.56p 218.56p 218.56p 218.56p 97611
20/12/2001 218.56p 218.56p 218.56p 218.56p 262553
19/12/2001 217.36p 217.36p 217.36p 217.36p 421791
18/12/2001 218.56p 218.56p 218.56p 218.56p 282112
17/12/2001 216.17p 216.17p 216.17p 216.17p 226618
14/12/2001 214.98p 214.98p 214.98p 214.98p 752107
13/12/2001 216.57p 216.57p 216.57p 216.57p 472880
12/12/2001 214.18p 214.18p 214.18p 214.18p 480028
11/12/2001 213.79p 213.79p 213.79p 213.79p 327317
10/12/2001 211.40p 211.40p 211.40p 211.40p 221639
07/12/2001 209.42p 209.42p 209.42p 209.42p 138157
06/12/2001 208.22p 208.22p 208.22p 208.22p 306187
05/12/2001 206.63p 206.63p 206.63p 206.63p 132118
04/12/2001 204.25p 204.25p 204.25p 204.25p 699361
03/12/2001 205.04p 205.04p 205.04p 205.04p 214571
30/11/2001 205.04p 205.04p 205.04p 205.04p 16250
29/11/2001 204.65p 204.65p 204.65p 204.65p 106503
28/11/2001 201.47p 201.47p 201.47p 201.47p 150463
27/11/2001 201.07p 201.07p 201.07p 201.07p 167467
26/11/2001 201.87p 201.87p 201.87p 201.87p 146774
23/11/2001 201.87p 201.87p 201.87p 201.87p 62102
22/11/2001 201.87p 201.87p 201.87p 201.87p 205285
21/11/2001 201.07p 201.07p 201.07p 201.07p 245561
20/11/2001 200.67p 200.67p 200.67p 200.67p 249588
19/11/2001 201.07p 201.07p 201.07p 201.07p 49148
16/11/2001 201.07p 201.07p 201.07p 201.07p 1122538
15/11/2001 201.47p 201.47p 201.47p 201.47p 284434
14/11/2001 200.28p 200.28p 200.28p 200.28p 543343
13/11/2001 194.32p 194.32p 194.32p 194.32p 98717
12/11/2001 188.36p 188.36p 188.36p 188.36p 223145
09/11/2001 186.37p 186.37p 186.37p 186.37p 207865
08/11/2001 183.98p 183.98p 183.98p 183.98p 931768
07/11/2001 176.43p 176.43p 176.43p 176.43p 231961
06/11/2001 176.43p 176.43p 176.43p 176.43p 2133810
05/11/2001 176.43p 176.43p 176.43p 176.43p 336653
02/11/2001 175.24p 175.24p 175.24p 175.24p 148835
01/11/2001 177.23p 177.23p 177.23p 177.23p 723226
31/10/2001 176.04p 176.04p 176.04p 176.04p 1313432
30/10/2001 178.82p 178.82p 178.82p 178.82p 143603
29/10/2001 184.78p 184.78p 184.78p 184.78p 295748
26/10/2001 187.96p 187.96p 187.96p 187.96p 24662
25/10/2001 188.36p 188.36p 188.36p 188.36p 119443
24/10/2001 188.36p 188.36p 188.36p 188.36p 594718
23/10/2001 192.73p 192.73p 192.73p 192.73p 788617
22/10/2001 193.92p 193.92p 193.92p 193.92p 3550422
19/10/2001 194.32p 194.32p 194.32p 194.32p 537077
18/10/2001 193.92p 193.92p 193.92p 193.92p 50021
17/10/2001 194.32p 194.32p 194.32p 194.32p 255908
16/10/2001 194.71p 194.71p 194.71p 194.71p 420529
15/10/2001 201.47p 201.47p 201.47p 201.47p 1933463
12/10/2001 202.26p 202.26p 202.26p 202.26p 2056686
11/10/2001 199.48p 199.48p 199.48p 199.48p 750475
10/10/2001 195.51p 195.51p 195.51p 195.51p 122465
09/10/2001 191.14p 191.14p 191.14p 191.14p 46113
08/10/2001 190.74p 190.74p 190.74p 190.74p 127890
05/10/2001 190.74p 190.74p 190.74p 190.74p 58336
04/10/2001 189.55p 189.55p 189.55p 189.55p 348145
03/10/2001 177.63p 177.63p 177.63p 177.63p 140592
02/10/2001 174.45p 174.45p 174.45p 174.45p 100032
01/10/2001 170.87p 170.87p 170.87p 170.87p 81252
28/09/2001 172.46p 172.46p 172.46p 172.46p 460628
27/09/2001 172.46p 172.46p 172.46p 172.46p 390670
26/09/2001 168.88p 168.88p 168.88p 168.88p 173230
25/09/2001 169.28p 169.28p 169.28p 169.28p 589534
24/09/2001 169.68p 169.68p 169.68p 169.68p 47177
21/09/2001 167.69p 167.69p 167.69p 167.69p 132849
20/09/2001 173.65p 173.65p 173.65p 173.65p 267408
19/09/2001 180.80p 180.80p 180.80p 180.80p 66924
18/09/2001 181.60p 181.60p 181.60p 181.60p 33189
17/09/2001 185.18p 185.18p 185.18p 185.18p 37738
14/09/2001 188.36p 188.36p 188.36p 188.36p 876071
13/09/2001 189.15p 189.15p 189.15p 189.15p 134272
12/09/2001 189.15p 189.15p 189.15p 189.15p 597710
11/09/2001 195.11p 195.11p 195.11p 195.11p 137436
10/09/2001 200.67p 200.67p 200.67p 200.67p 1049485
07/09/2001 202.26p 202.26p 202.26p 202.26p 1295443
06/09/2001 201.87p 201.87p 201.87p 201.87p 1302218
05/09/2001 200.67p 200.67p 200.67p 200.67p 388174
04/09/2001 197.89p 197.89p 197.89p 197.89p 652906
03/09/2001 195.91p 195.91p 195.91p 195.91p 187635
31/08/2001 200.67p 200.67p 200.67p 200.67p 43268
30/08/2001 200.67p 200.67p 200.67p 200.67p 26427
29/08/2001 204.65p 204.65p 204.65p 204.65p 44571
28/08/2001 204.65p 204.65p 204.65p 204.65p 357418
27/08/2001 207.03p 207.03p 207.03p 207.03p 0
24/08/2001 207.03p 207.03p 207.03p 207.03p 109752
23/08/2001 207.83p 207.83p 207.83p 207.83p 630549
22/08/2001 209.81p 209.81p 209.81p 209.81p 1198301
21/08/2001 203.46p 203.46p 203.46p 203.46p 430892
20/08/2001 202.26p 202.26p 202.26p 202.26p 289902
17/08/2001 200.28p 200.28p 200.28p 200.28p 236385
16/08/2001 196.70p 196.70p 196.70p 196.70p 582826
15/08/2001 191.14p 191.14p 191.14p 191.14p 1229688
14/08/2001 186.77p 186.77p 186.77p 186.77p 746394
13/08/2001 185.97p 185.97p 185.97p 185.97p 225545
10/08/2001 185.97p 185.97p 185.97p 185.97p 34289
09/08/2001 185.97p 185.97p 185.97p 185.97p 77143
08/08/2001 188.75p 188.75p 188.75p 188.75p 201353
07/08/2001 188.75p 188.75p 188.75p 188.75p 11765
06/08/2001 188.75p 188.75p 188.75p 188.75p 275541
03/08/2001 187.96p 187.96p 187.96p 187.96p 145996
02/08/2001 183.19p 183.19p 183.19p 183.19p 648617
01/08/2001 179.61p 179.61p 179.61p 179.61p 76117
31/07/2001 180.01p 180.01p 180.01p 180.01p 638904
30/07/2001 179.22p 179.22p 179.22p 179.22p 213409
27/07/2001 178.02p 178.02p 178.02p 178.02p 494378
26/07/2001 184.78p 184.78p 184.78p 184.78p 260986
25/07/2001 187.56p 187.56p 187.56p 187.56p 45148
24/07/2001 193.52p 193.52p 193.52p 193.52p 47245
23/07/2001 193.92p 193.92p 193.92p 193.92p 73451
20/07/2001 193.52p 193.52p 193.52p 193.52p 28009
19/07/2001 193.52p 193.52p 193.52p 193.52p 342135
18/07/2001 193.52p 193.52p 193.52p 193.52p 797446
17/07/2001 188.75p 188.75p 188.75p 188.75p 407403
16/07/2001 180.01p 180.01p 180.01p 180.01p 78446
13/07/2001 178.42p 178.42p 178.42p 178.42p 149159
12/07/2001 175.24p 175.24p 175.24p 175.24p 149904
11/07/2001 167.69p 167.69p 167.69p 167.69p 663628
10/07/2001 166.90p 166.90p 166.90p 166.90p 699980
09/07/2001 168.49p 168.49p 168.49p 168.49p 103378
06/07/2001 167.29p 167.29p 167.29p 167.29p 1007459
05/07/2001 167.29p 167.29p 167.29p 167.29p 17038
04/07/2001 166.50p 166.50p 166.50p 166.50p 474377
03/07/2001 166.90p 166.90p 166.90p 166.90p 336990
02/07/2001 168.88p 168.88p 168.88p 168.88p 264601
29/06/2001 168.88p 168.88p 168.88p 168.88p 509897
28/06/2001 169.68p 169.68p 169.68p 169.68p 127088
27/06/2001 174.84p 174.84p 174.84p 174.84p 77318

*Close Price adjusted for both dividends and splits