SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2021 41.26p 42.93p 40.98p 42.40p 1499197
09/03/2021 40.68p 42.35p 40.58p 42.24p 2304017
08/03/2021 41.82p 42.50p 39.72p 40.28p 4678416
05/03/2021 40.66p 41.86p 39.02p 41.38p 4805858
04/03/2021 39.00p 40.94p 38.50p 40.30p 5085591
03/03/2021 38.50p 41.96p 38.11p 38.70p 9819591
02/03/2021 36.20p 39.00p 35.70p 37.66p 7514915
01/03/2021 34.62p 36.83p 33.78p 36.22p 7074240
26/02/2021 33.28p 33.88p 32.42p 33.46p 2260757
25/02/2021 34.50p 34.75p 33.45p 33.60p 1623995
24/02/2021 34.90p 34.90p 33.40p 34.16p 2997082
23/02/2021 33.66p 34.90p 33.18p 33.62p 4469096
22/02/2021 33.30p 33.98p 32.32p 33.66p 3130461
19/02/2021 32.24p 32.90p 32.22p 32.88p 1260465
18/02/2021 33.78p 33.78p 32.26p 32.44p 4911354
17/02/2021 34.54p 34.94p 32.92p 33.06p 5024267
16/02/2021 34.44p 34.94p 33.15p 34.10p 3973822
15/02/2021 32.90p 34.40p 31.84p 34.12p 4672474
12/02/2021 33.00p 33.78p 32.18p 32.70p 1238044
11/02/2021 34.30p 34.76p 32.32p 32.70p 6535224
10/02/2021 33.76p 34.54p 33.22p 34.10p 6777347
09/02/2021 33.12p 33.56p 32.64p 33.24p 4520901
08/02/2021 32.74p 33.12p 31.50p 32.80p 3302265
05/02/2021 32.00p 33.18p 30.70p 31.64p 1678151
04/02/2021 30.00p 32.70p 30.00p 31.86p 3831440
03/02/2021 28.30p 30.68p 28.30p 30.00p 7193155
02/02/2021 30.02p 30.34p 28.98p 28.98p 2069766
01/02/2021 30.32p 30.44p 28.69p 28.76p 3253367
29/01/2021 29.48p 29.64p 28.78p 28.96p 2580622
28/01/2021 29.52p 29.74p 28.08p 29.52p 2499355
27/01/2021 30.10p 31.10p 29.00p 29.26p 2278582
26/01/2021 31.02p 31.38p 29.70p 29.98p 5151640
25/01/2021 32.38p 32.38p 30.25p 30.64p 2665527
22/01/2021 33.18p 33.18p 31.12p 31.24p 1808791
21/01/2021 32.30p 32.86p 31.22p 31.96p 3152600
20/01/2021 32.22p 32.96p 31.84p 32.62p 3587334
19/01/2021 32.56p 32.76p 31.49p 32.00p 3581855
18/01/2021 33.36p 33.98p 32.04p 32.30p 2271557
15/01/2021 33.44p 34.24p 32.03p 33.02p 3171469
14/01/2021 34.00p 34.24p 32.55p 33.20p 4804308
13/01/2021 34.50p 35.60p 33.38p 33.60p 4016786
12/01/2021 34.50p 36.32p 33.82p 35.60p 7651623
11/01/2021 32.36p 34.20p 31.45p 33.70p 16572903
08/01/2021 30.62p 31.70p 30.10p 30.90p 7939946
07/01/2021 30.78p 31.14p 30.08p 30.46p 3846232
06/01/2021 30.60p 31.40p 30.00p 30.00p 4947423
05/01/2021 29.66p 31.32p 29.66p 30.60p 3401082
04/01/2021 33.00p 33.00p 29.62p 30.36p 4594665
31/12/2020 32.52p 33.02p 31.48p 31.48p 993525
30/12/2020 33.36p 33.36p 32.04p 32.24p 1825770
29/12/2020 33.00p 34.51p 32.64p 33.22p 2520985
24/12/2020 33.48p 33.99p 32.20p 32.68p 2175544
23/12/2020 31.42p 33.03p 30.60p 32.88p 2773334
22/12/2020 32.24p 32.86p 30.54p 30.98p 1517199
21/12/2020 30.94p 33.40p 28.92p 32.50p 5146158
18/12/2020 33.44p 33.44p 31.46p 32.06p 2332309
17/12/2020 32.44p 33.02p 31.38p 32.40p 1799108
16/12/2020 32.10p 33.12p 31.20p 31.62p 1770262
15/12/2020 30.90p 31.68p 30.12p 31.62p 1353720
14/12/2020 30.20p 31.80p 30.20p 30.40p 1394199
11/12/2020 31.52p 31.98p 29.91p 30.02p 4215906
10/12/2020 32.52p 32.98p 30.68p 31.50p 4333873
09/12/2020 32.88p 33.34p 32.02p 32.76p 2197821
08/12/2020 33.20p 33.82p 32.02p 32.50p 1674192
07/12/2020 34.86p 35.24p 32.13p 32.62p 4536857
04/12/2020 35.42p 35.75p 33.70p 34.02p 2290720
03/12/2020 33.36p 35.29p 32.56p 34.98p 4153389
02/12/2020 34.20p 34.20p 31.70p 33.14p 3605914
01/12/2020 32.24p 33.40p 32.00p 33.38p 2969445
30/11/2020 34.00p 34.72p 32.28p 32.48p 1248822
27/11/2020 33.80p 34.64p 32.26p 32.46p 2350607
26/11/2020 35.00p 35.12p 32.42p 33.62p 1960703
25/11/2020 35.00p 36.16p 33.14p 33.74p 3591123
24/11/2020 34.60p 36.96p 34.36p 35.12p 8099662
23/11/2020 31.94p 34.54p 31.94p 33.92p 5985942
20/11/2020 29.98p 32.59p 29.98p 31.70p 1983136
19/11/2020 30.00p 31.44p 30.00p 31.38p 1266725
18/11/2020 31.88p 32.26p 30.78p 31.00p 2966531
17/11/2020 32.40p 33.20p 30.81p 31.64p 4280104
16/11/2020 32.00p 32.66p 30.54p 31.68p 3660974
13/11/2020 29.92p 31.95p 29.77p 31.00p 1694616
12/11/2020 33.50p 33.50p 30.12p 30.50p 5340940
11/11/2020 28.62p 34.08p 27.04p 33.06p 14760737
10/11/2020 27.52p 29.76p 27.50p 28.30p 5827620
09/11/2020 25.34p 28.48p 25.34p 27.52p 6759698
06/11/2020 25.52p 26.28p 24.82p 25.18p 1322699
05/11/2020 25.86p 26.60p 24.80p 25.20p 1194407
04/11/2020 24.20p 26.00p 24.20p 25.00p 2207739
03/11/2020 25.48p 25.96p 24.83p 25.32p 1479604
02/11/2020 23.52p 25.20p 23.00p 25.00p 1417672
30/10/2020 24.84p 25.22p 24.00p 24.00p 1237868
29/10/2020 23.50p 25.56p 23.00p 24.32p 2225357
28/10/2020 25.26p 25.96p 23.34p 23.74p 3104578
27/10/2020 25.98p 26.08p 25.04p 25.04p 1506235
26/10/2020 26.30p 26.66p 25.54p 26.30p 1655189
23/10/2020 26.38p 26.94p 25.30p 26.38p 1994189
22/10/2020 24.50p 26.80p 24.50p 26.00p 3318085
21/10/2020 25.90p 26.02p 25.18p 25.48p 1520302
20/10/2020 24.64p 26.44p 24.24p 26.08p 2036527
19/10/2020 26.10p 26.79p 24.44p 24.66p 2755018
16/10/2020 25.08p 26.54p 25.08p 26.22p 1458487
15/10/2020 25.00p 26.16p 24.28p 25.56p 2534794
14/10/2020 25.14p 26.32p 24.80p 25.92p 2041125
13/10/2020 27.22p 27.22p 24.72p 24.80p 2468541
12/10/2020 26.02p 27.02p 25.04p 26.00p 2913468
09/10/2020 26.60p 27.36p 26.14p 26.52p 1416513
08/10/2020 26.52p 27.72p 25.66p 26.58p 1943170
07/10/2020 27.12p 27.60p 25.94p 26.26p 3938441
06/10/2020 27.50p 29.72p 25.90p 27.50p 4809100
05/10/2020 27.42p 27.60p 25.17p 27.26p 2638421
02/10/2020 25.42p 26.48p 25.07p 26.18p 2307855
01/10/2020 24.58p 26.07p 24.58p 25.58p 3492425
30/09/2020 25.98p 26.56p 24.48p 25.70p 2692665
29/09/2020 25.00p 26.54p 24.80p 25.52p 3989517
28/09/2020 22.78p 25.31p 21.50p 24.88p 12472291
25/09/2020 24.50p 24.82p 21.91p 22.12p 13101007
24/09/2020 25.50p 26.00p 22.81p 24.10p 20111616
23/09/2020 27.34p 28.32p 26.36p 26.78p 4429678
22/09/2020 25.10p 26.71p 24.28p 26.30p 4598508
21/09/2020 29.56p 29.56p 25.08p 25.74p 7234398
18/09/2020 30.00p 30.84p 28.14p 28.66p 7106297
17/09/2020 30.84p 31.90p 29.66p 30.06p 2200880
16/09/2020 30.00p 31.70p 30.00p 30.88p 1556752
15/09/2020 31.80p 31.80p 29.92p 30.36p 1410552
14/09/2020 30.28p 31.34p 29.80p 30.36p 2390246
11/09/2020 30.12p 31.26p 30.02p 30.60p 3932735
10/09/2020 32.22p 33.04p 30.18p 30.20p 3052561
09/09/2020 33.00p 33.00p 31.60p 32.10p 3016605
08/09/2020 33.10p 34.34p 32.66p 33.36p 2779156
07/09/2020 33.14p 33.93p 31.84p 33.62p 1981339
04/09/2020 33.98p 33.98p 31.56p 32.86p 2770347
03/09/2020 31.60p 33.22p 31.56p 32.52p 1653780
02/09/2020 30.42p 34.14p 30.42p 32.00p 5756008
01/09/2020 33.04p 33.04p 30.44p 31.90p 5279653
28/08/2020 30.42p 32.01p 30.42p 31.82p 3248575
27/08/2020 32.24p 33.12p 31.50p 31.50p 2277533
26/08/2020 31.30p 32.72p 30.58p 32.02p 1584472
25/08/2020 32.30p 32.84p 30.90p 31.72p 2584866
24/08/2020 33.00p 33.84p 31.48p 32.00p 4259050
21/08/2020 33.92p 34.12p 33.02p 33.50p 2552964
20/08/2020 32.34p 34.14p 32.24p 33.70p 2346024
19/08/2020 33.50p 34.50p 32.36p 33.68p 3445499
18/08/2020 34.24p 34.26p 32.14p 33.40p 2622568
17/08/2020 32.60p 34.00p 31.73p 34.00p 2596704
14/08/2020 32.62p 33.14p 31.54p 32.86p 1803323
13/08/2020 33.50p 33.60p 32.56p 33.30p 2210461
12/08/2020 32.78p 33.92p 31.24p 33.44p 7016180
11/08/2020 30.62p 32.98p 30.37p 32.66p 3499221
10/08/2020 29.70p 30.52p 29.02p 30.48p 2894722
07/08/2020 29.04p 29.72p 28.00p 29.18p 1851430
06/08/2020 29.00p 29.68p 28.18p 29.16p 1369470
05/08/2020 27.90p 30.01p 27.64p 29.24p 2396112
04/08/2020 27.24p 29.12p 27.01p 28.92p 1954123
03/08/2020 29.00p 29.00p 26.68p 27.12p 3206240
31/07/2020 28.02p 29.16p 27.62p 28.00p 3753177
30/07/2020 30.00p 30.98p 27.74p 28.02p 6279830
29/07/2020 30.00p 31.10p 29.00p 29.32p 3130407
28/07/2020 31.36p 31.36p 29.53p 29.88p 1835486
27/07/2020 30.40p 31.56p 28.50p 30.26p 5990122
24/07/2020 31.56p 32.30p 30.16p 30.80p 4235263
23/07/2020 32.48p 32.48p 31.28p 31.28p 2112872
22/07/2020 32.50p 33.66p 31.12p 31.76p 4631987
21/07/2020 33.98p 34.28p 32.70p 32.90p 3225040
20/07/2020 33.96p 34.78p 32.72p 33.78p 3967297
17/07/2020 35.80p 36.38p 33.72p 34.38p 3327184
16/07/2020 34.48p 36.32p 33.94p 35.16p 3909161
15/07/2020 35.40p 35.88p 33.08p 34.18p 4103178
14/07/2020 35.98p 35.98p 33.32p 35.40p 4680417
13/07/2020 32.72p 36.00p 32.56p 35.96p 5844475
10/07/2020 32.00p 32.70p 30.64p 32.10p 6514631
09/07/2020 33.00p 33.52p 30.40p 31.36p 3595585
08/07/2020 34.38p 34.50p 32.16p 32.74p 5236109
07/07/2020 31.00p 34.32p 31.00p 33.78p 9802748
06/07/2020 30.00p 31.64p 29.92p 30.60p 3878603
03/07/2020 31.02p 31.76p 29.24p 31.02p 2793037
02/07/2020 30.00p 31.10p 29.82p 30.22p 2395350
01/07/2020 31.70p 31.70p 29.64p 30.04p 2498170
30/06/2020 31.20p 31.20p 29.90p 30.50p 3200247
29/06/2020 31.00p 31.95p 29.58p 30.46p 6080312
26/06/2020 31.00p 32.32p 30.72p 31.00p 3298982
25/06/2020 30.80p 32.42p 30.02p 31.98p 3837434
24/06/2020 34.88p 34.88p 31.34p 31.34p 6406522
23/06/2020 34.44p 35.14p 32.84p 33.30p 4967268
22/06/2020 36.06p 37.00p 34.48p 34.52p 5347288
19/06/2020 33.51p 36.97p 31.87p 35.47p 18450558
18/06/2020 33.51p 35.01p 31.89p 32.29p 2549869
17/06/2020 34.47p 35.01p 32.97p 33.85p 2892718
16/06/2020 31.77p 34.61p 31.77p 32.83p 4737644
15/06/2020 32.74p 32.74p 30.04p 31.68p 3173327
12/06/2020 31.77p 33.79p 29.91p 31.77p 6436408
11/06/2020 33.70p 33.70p 31.49p 32.74p 10413026
10/06/2020 36.28p 36.90p 33.22p 35.34p 6189717
09/06/2020 35.86p 37.05p 32.26p 36.28p 13059286
08/06/2020 37.55p 41.79p 33.70p 34.28p 22378568
05/06/2020 30.81p 37.27p 29.85p 37.22p 17133880
04/06/2020 29.93p 31.27p 27.94p 30.56p 9989903
03/06/2020 27.96p 30.79p 26.96p 29.16p 11173512
02/06/2020 27.54p 27.81p 25.71p 27.69p 8377820
01/06/2020 27.92p 29.46p 26.48p 27.04p 8193032
29/05/2020 28.21p 29.98p 26.83p 28.12p 59416192

*Close Price adjusted for both dividends and splits