SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/08/2000 203.85p 203.85p 203.85p 203.85p 967098
23/08/2000 203.85p 203.85p 203.85p 203.85p 23147
22/08/2000 204.65p 204.65p 204.65p 204.65p 153628
21/08/2000 205.44p 205.44p 205.44p 205.44p 1199649
18/08/2000 205.44p 205.44p 205.44p 205.44p 229629
17/08/2000 207.83p 207.83p 207.83p 207.83p 156025
16/08/2000 209.42p 209.42p 209.42p 209.42p 48521
15/08/2000 203.85p 203.85p 203.85p 203.85p 46877
14/08/2000 201.47p 201.47p 201.47p 201.47p 138625
11/08/2000 199.48p 199.48p 199.48p 199.48p 115295
10/08/2000 195.91p 195.91p 195.91p 195.91p 10066
09/08/2000 194.32p 194.32p 194.32p 194.32p 36024
08/08/2000 194.32p 194.32p 194.32p 194.32p 3573420
07/08/2000 194.32p 194.32p 194.32p 194.32p 190302
04/08/2000 194.32p 194.32p 194.32p 194.32p 754202
03/08/2000 194.32p 194.32p 194.32p 194.32p 16544
02/08/2000 194.32p 194.32p 194.32p 194.32p 15696
01/08/2000 194.32p 194.32p 194.32p 194.32p 46283
31/07/2000 194.32p 194.32p 194.32p 194.32p 176
28/07/2000 194.32p 194.32p 194.32p 194.32p 101720
27/07/2000 193.52p 193.52p 193.52p 193.52p 93783
26/07/2000 192.73p 192.73p 192.73p 192.73p 45423
25/07/2000 192.73p 192.73p 192.73p 192.73p 0
24/07/2000 194.71p 194.71p 194.71p 194.71p 13738
21/07/2000 195.91p 195.91p 195.91p 195.91p 87760
20/07/2000 199.88p 199.88p 199.88p 199.88p 761387
19/07/2000 203.85p 203.85p 203.85p 203.85p 155899
18/07/2000 203.85p 203.85p 203.85p 203.85p 453416
17/07/2000 203.85p 203.85p 203.85p 203.85p 146849
14/07/2000 203.85p 203.85p 203.85p 203.85p 539934
13/07/2000 199.08p 199.08p 199.08p 199.08p 25304
12/07/2000 199.08p 199.08p 199.08p 199.08p 270432
11/07/2000 199.88p 199.88p 199.88p 199.88p 917950
10/07/2000 198.69p 198.69p 198.69p 198.69p 753479
07/07/2000 197.49p 197.49p 197.49p 197.49p 120667
06/07/2000 193.52p 193.52p 193.52p 193.52p 442392
05/07/2000 187.16p 187.16p 187.16p 187.16p 47269
04/07/2000 187.16p 187.16p 187.16p 187.16p 57880
03/07/2000 187.16p 187.16p 187.16p 187.16p 33282
30/06/2000 187.56p 187.56p 187.56p 187.56p 17965
29/06/2000 187.16p 187.16p 187.16p 187.16p 13982
28/06/2000 187.16p 187.16p 187.16p 187.16p 20566
27/06/2000 188.36p 188.36p 188.36p 188.36p 1588014
26/06/2000 185.57p 185.57p 185.57p 185.57p 186652
23/06/2000 194.32p 194.32p 194.32p 194.32p 977436
22/06/2000 177.63p 177.63p 177.63p 177.63p 303929
21/06/2000 177.63p 177.63p 177.63p 177.63p 9059
20/06/2000 177.63p 177.63p 177.63p 177.63p 79648
19/06/2000 178.82p 178.82p 178.82p 178.82p 20659
16/06/2000 178.82p 178.82p 178.82p 178.82p 75546
15/06/2000 179.22p 179.22p 179.22p 179.22p 6386
14/06/2000 179.22p 179.22p 179.22p 179.22p 36615
13/06/2000 179.22p 179.22p 179.22p 179.22p 5325
12/06/2000 179.22p 179.22p 179.22p 179.22p 1251
09/06/2000 179.22p 179.22p 179.22p 179.22p 3825
08/06/2000 179.22p 179.22p 179.22p 179.22p 453046
07/06/2000 180.01p 180.01p 180.01p 180.01p 44857
06/06/2000 180.41p 180.41p 180.41p 180.41p 14408
05/06/2000 180.80p 180.80p 180.80p 180.80p 590909
31/05/2000 180.80p 180.80p 180.80p 180.80p 147280
26/05/2000 181.60p 181.60p 181.60p 181.60p 13023
25/05/2000 181.60p 181.60p 181.60p 181.60p 80105
24/05/2000 181.60p 181.60p 181.60p 181.60p 105603
23/05/2000 185.18p 185.18p 185.18p 185.18p 190212
22/05/2000 185.18p 185.18p 185.18p 185.18p 16623
19/05/2000 185.18p 185.18p 185.18p 185.18p 6266
18/05/2000 184.38p 184.38p 184.38p 184.38p 3818710
17/05/2000 184.38p 184.38p 184.38p 184.38p 12897
16/05/2000 184.38p 184.38p 184.38p 184.38p 949692
15/05/2000 184.38p 184.38p 184.38p 184.38p 571104
12/05/2000 184.78p 184.78p 184.78p 184.78p 365085
11/05/2000 183.19p 183.19p 183.19p 183.19p 399238
10/05/2000 186.77p 186.77p 186.77p 186.77p 90494
09/05/2000 190.74p 190.74p 190.74p 190.74p 8550
08/05/2000 192.73p 192.73p 192.73p 192.73p 293194
05/05/2000 193.52p 193.52p 193.52p 193.52p 11386
04/05/2000 193.52p 193.52p 193.52p 193.52p 453744
03/05/2000 193.52p 193.52p 193.52p 193.52p 12496
02/05/2000 194.32p 194.32p 194.32p 194.32p 37514
28/04/2000 192.73p 192.73p 192.73p 192.73p 826535
27/04/2000 194.32p 194.32p 194.32p 194.32p 506831
26/04/2000 194.71p 194.71p 194.71p 194.71p 688058
25/04/2000 184.78p 184.78p 184.78p 184.78p 203194
20/04/2000 181.20p 181.20p 181.20p 181.20p 114048
19/04/2000 180.80p 180.80p 180.80p 180.80p 35896
18/04/2000 180.01p 180.01p 180.01p 180.01p 326237
17/04/2000 177.63p 177.63p 177.63p 177.63p 68583
14/04/2000 190.74p 190.74p 190.74p 190.74p 89249
13/04/2000 190.74p 190.74p 190.74p 190.74p 89428
12/04/2000 191.53p 191.53p 191.53p 191.53p 40394
11/04/2000 190.34p 190.34p 190.34p 190.34p 544445
10/04/2000 187.96p 187.96p 187.96p 187.96p 419268
07/04/2000 182.79p 182.79p 182.79p 182.79p 70013
06/04/2000 182.79p 182.79p 182.79p 182.79p 21864
05/04/2000 182.79p 182.79p 182.79p 182.79p 2036
04/04/2000 182.79p 182.79p 182.79p 182.79p 82659
03/04/2000 183.98p 183.98p 183.98p 183.98p 14527
31/03/2000 183.98p 183.98p 183.98p 183.98p 51571
30/03/2000 185.97p 185.97p 185.97p 185.97p 59170
29/03/2000 187.96p 187.96p 187.96p 187.96p 148514
28/03/2000 191.14p 191.14p 191.14p 191.14p 714494
27/03/2000 195.11p 195.11p 195.11p 195.11p 217808
24/03/2000 195.91p 195.91p 195.91p 195.91p 90041
23/03/2000 189.55p 189.55p 189.55p 189.55p 1125459
22/03/2000 176.04p 176.04p 176.04p 176.04p 303824
21/03/2000 174.05p 174.05p 174.05p 174.05p 83605
20/03/2000 182.39p 182.39p 182.39p 182.39p 16357
17/03/2000 182.39p 182.39p 182.39p 182.39p 903650
16/03/2000 173.65p 173.65p 173.65p 173.65p 158803
15/03/2000 174.05p 174.05p 174.05p 174.05p 6416
14/03/2000 175.24p 175.24p 175.24p 175.24p 69783
13/03/2000 179.61p 179.61p 179.61p 179.61p 31872
10/03/2000 183.98p 183.98p 183.98p 183.98p 234077
09/03/2000 185.97p 185.97p 185.97p 185.97p 190623
08/03/2000 187.56p 187.56p 187.56p 187.56p 86532
07/03/2000 191.14p 191.14p 191.14p 191.14p 123308
06/03/2000 193.52p 193.52p 193.52p 193.52p 72884
03/03/2000 192.73p 192.73p 192.73p 192.73p 92437
02/03/2000 191.93p 191.93p 191.93p 191.93p 40201
01/03/2000 191.93p 191.93p 191.93p 191.93p 232066
29/02/2000 199.88p 199.88p 199.88p 199.88p 142231
28/02/2000 199.88p 199.88p 199.88p 199.88p 339716
25/02/2000 202.66p 202.66p 202.66p 202.66p 49774
24/02/2000 200.67p 200.67p 200.67p 200.67p 653762
23/02/2000 192.73p 192.73p 192.73p 192.73p 738419
22/02/2000 176.83p 176.83p 176.83p 176.83p 505311
21/02/2000 173.25p 173.25p 173.25p 173.25p 144774
18/02/2000 172.46p 172.46p 172.46p 172.46p 166908
17/02/2000 172.46p 172.46p 172.46p 172.46p 375628
16/02/2000 172.46p 172.46p 172.46p 172.46p 1461887
15/02/2000 172.46p 172.46p 172.46p 172.46p 352250
14/02/2000 172.46p 172.46p 172.46p 172.46p 16404
11/02/2000 171.27p 171.27p 171.27p 171.27p 47200
10/02/2000 171.27p 171.27p 171.27p 171.27p 72979
09/02/2000 172.86p 172.86p 172.86p 172.86p 500140
08/02/2000 172.86p 172.86p 172.86p 172.86p 451622
07/02/2000 174.84p 174.84p 174.84p 174.84p 29482
04/02/2000 174.84p 174.84p 174.84p 174.84p 459093
03/02/2000 178.42p 178.42p 178.42p 178.42p 122069
02/02/2000 180.80p 180.80p 180.80p 180.80p 345979
01/02/2000 183.98p 183.98p 183.98p 183.98p 95266
31/01/2000 187.96p 187.96p 187.96p 187.96p 293643
28/01/2000 187.96p 187.96p 187.96p 187.96p 63242
27/01/2000 189.55p 189.55p 189.55p 189.55p 260891
26/01/2000 189.55p 189.55p 189.55p 189.55p 47233
25/01/2000 188.75p 188.75p 188.75p 188.75p 331217
24/01/2000 195.91p 195.91p 195.91p 195.91p 20466
21/01/2000 195.91p 195.91p 195.91p 195.91p 77990
20/01/2000 198.29p 198.29p 198.29p 198.29p 657263
19/01/2000 201.07p 201.07p 201.07p 201.07p 2474990
18/01/2000 203.85p 203.85p 203.85p 203.85p 832262
17/01/2000 235.64p 235.64p 235.64p 235.64p 985165
14/01/2000 240.41p 240.41p 240.41p 240.41p 1266056
13/01/2000 240.01p 240.01p 240.01p 240.01p 1245373
12/01/2000 236.44p 236.44p 236.44p 236.44p 573642
11/01/2000 225.71p 225.71p 225.71p 225.71p 267836
10/01/2000 226.11p 226.11p 226.11p 226.11p 491134
07/01/2000 227.69p 227.69p 227.69p 227.69p 112228
06/01/2000 228.49p 228.49p 228.49p 228.49p 153149
05/01/2000 230.87p 230.87p 230.87p 230.87p 550923
04/01/2000 235.64p 235.64p 235.64p 235.64p 393874
30/12/1999 233.26p 233.26p 233.26p 233.26p 75932
29/12/1999 233.26p 233.26p 233.26p 233.26p 115139
24/12/1999 231.27p 231.27p 231.27p 231.27p 14821
23/12/1999 231.27p 231.27p 231.27p 231.27p 112199
22/12/1999 231.27p 231.27p 231.27p 231.27p 160889
21/12/1999 228.49p 228.49p 228.49p 228.49p 310114
20/12/1999 229.28p 229.28p 229.28p 229.28p 789894
17/12/1999 178.42p 178.42p 178.42p 178.42p 233993
16/12/1999 178.42p 178.42p 178.42p 178.42p 23128
15/12/1999 178.42p 178.42p 178.42p 178.42p 98397
14/12/1999 180.41p 180.41p 180.41p 180.41p 203671
13/12/1999 180.01p 180.01p 180.01p 180.01p 638445
10/12/1999 180.01p 180.01p 180.01p 180.01p 298206
09/12/1999 179.61p 179.61p 179.61p 179.61p 277476
08/12/1999 183.19p 183.19p 183.19p 183.19p 174367
07/12/1999 186.77p 186.77p 186.77p 186.77p 110989
06/12/1999 186.77p 186.77p 186.77p 186.77p 16209
03/12/1999 186.77p 186.77p 186.77p 186.77p 94382
02/12/1999 187.96p 187.96p 187.96p 187.96p 33783
01/12/1999 189.94p 189.94p 189.94p 189.94p 268113
30/11/1999 191.14p 191.14p 191.14p 191.14p 131423
29/11/1999 191.14p 191.14p 191.14p 191.14p 141994
26/11/1999 192.73p 192.73p 192.73p 192.73p 247771
25/11/1999 192.73p 192.73p 192.73p 192.73p 170534
24/11/1999 192.33p 192.33p 192.33p 192.33p 277074
23/11/1999 193.52p 193.52p 193.52p 193.52p 202340
22/11/1999 196.70p 196.70p 196.70p 196.70p 161424
19/11/1999 197.10p 197.10p 197.10p 197.10p 236758
18/11/1999 201.47p 201.47p 201.47p 201.47p 141975
17/11/1999 202.66p 202.66p 202.66p 202.66p 1709061
16/11/1999 203.06p 203.06p 203.06p 203.06p 302111
15/11/1999 202.66p 202.66p 202.66p 202.66p 777638
12/11/1999 198.29p 198.29p 198.29p 198.29p 1145438
11/11/1999 184.38p 184.38p 184.38p 184.38p 33994
10/11/1999 184.38p 184.38p 184.38p 184.38p 2467
09/11/1999 184.38p 184.38p 184.38p 184.38p 30942
08/11/1999 184.38p 184.38p 184.38p 184.38p 18970
05/11/1999 186.77p 186.77p 186.77p 186.77p 7424
04/11/1999 187.16p 187.16p 187.16p 187.16p 147724

*Close Price adjusted for both dividends and splits