SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/01/2018 159.84p 161.57p 157.91p 157.91p 538356
23/01/2018 160.41p 160.61p 157.52p 159.35p 1367888
22/01/2018 160.32p 161.28p 159.50p 160.12p 1329267
19/01/2018 161.95p 161.95p 159.26p 160.80p 1124096
18/01/2018 160.03p 162.15p 158.58p 161.57p 1376716
17/01/2018 162.63p 163.01p 158.58p 159.35p 1393658
16/01/2018 164.17p 164.17p 157.52p 162.63p 3027062
15/01/2018 163.49p 164.46p 160.12p 160.80p 1119479
12/01/2018 163.69p 165.71p 162.44p 163.01p 1268782
11/01/2018 160.32p 164.46p 159.26p 163.69p 1213009
10/01/2018 158.49p 162.15p 157.81p 161.76p 2219946
09/01/2018 159.84p 166.29p 156.18p 158.39p 6313406
08/01/2018 168.50p 169.46p 164.46p 166.77p 2184050
05/01/2018 166.58p 168.02p 165.71p 168.02p 1682031
04/01/2018 169.66p 169.66p 165.71p 166.00p 1945569
03/01/2018 170.23p 170.52p 168.31p 169.37p 615590
02/01/2018 172.74p 172.83p 168.60p 169.66p 1416449
29/12/2017 171.01p 171.29p 169.08p 169.66p 751640
28/12/2017 171.01p 173.70p 168.78p 171.10p 765086
27/12/2017 168.60p 171.87p 164.64p 171.49p 531368
22/12/2017 168.21p 169.85p 167.44p 169.08p 533574
21/12/2017 168.41p 169.18p 166.58p 168.60p 958286
20/12/2017 167.83p 168.79p 166.48p 168.21p 534129
19/12/2017 165.23p 168.89p 164.07p 167.83p 1155991
18/12/2017 163.30p 165.42p 162.53p 164.75p 1147283
15/12/2017 161.67p 164.07p 160.99p 161.86p 1702215
14/12/2017 162.82p 164.46p 161.67p 162.34p 998981
13/12/2017 163.49p 164.10p 160.99p 162.63p 4545414
12/12/2017 165.61p 166.48p 163.40p 164.84p 735046
11/12/2017 166.19p 166.19p 164.27p 165.61p 1131174
08/12/2017 163.88p 166.38p 163.88p 165.61p 837311
07/12/2017 165.23p 165.71p 162.72p 163.98p 1680632
06/12/2017 160.80p 165.23p 158.97p 164.94p 1375371
05/12/2017 162.05p 163.49p 160.80p 161.47p 1566053
04/12/2017 161.76p 163.30p 160.99p 162.24p 1663795
01/12/2017 163.98p 166.09p 160.99p 161.47p 1523380
30/11/2017 167.64p 168.47p 162.92p 163.49p 1930677
29/11/2017 166.58p 168.69p 165.42p 168.60p 1275972
28/11/2017 163.11p 170.43p 161.47p 166.00p 3087014
27/11/2017 158.39p 161.47p 156.37p 158.39p 2124348
24/11/2017 159.84p 163.40p 156.47p 161.09p 2704466
23/11/2017 155.02p 160.41p 149.15p 158.97p 2359993
22/11/2017 162.53p 162.53p 154.35p 158.87p 3315838
21/11/2017 154.83p 168.98p 154.83p 162.82p 5971690
20/11/2017 149.73p 157.81p 148.57p 153.67p 3761648
17/11/2017 152.71p 152.81p 148.09p 149.24p 4082978
16/11/2017 156.27p 157.67p 153.19p 153.19p 1314164
15/11/2017 155.12p 158.01p 153.87p 155.21p 2338448
14/11/2017 154.44p 157.43p 153.48p 155.70p 2452946
13/11/2017 158.87p 160.14p 152.60p 153.77p 8974121
10/11/2017 162.53p 162.53p 158.39p 158.39p 2944694
09/11/2017 167.15p 167.44p 161.47p 161.67p 4104372
08/11/2017 168.89p 168.98p 165.42p 166.67p 1399112
07/11/2017 168.21p 171.20p 166.90p 168.60p 4765762
06/11/2017 168.50p 168.98p 167.35p 168.50p 2189369
03/11/2017 168.79p 169.85p 167.34p 168.50p 3036218
02/11/2017 168.98p 170.91p 165.04p 168.02p 2383858
01/11/2017 167.35p 168.98p 166.63p 167.92p 3681983
31/10/2017 168.02p 168.02p 165.23p 166.09p 1253089
30/10/2017 168.31p 168.50p 166.86p 166.96p 1246112
27/10/2017 168.98p 168.98p 166.86p 167.06p 770445
26/10/2017 168.98p 169.27p 166.41p 168.50p 2304171
25/10/2017 168.69p 169.66p 167.64p 168.31p 945517
24/10/2017 167.92p 170.33p 166.38p 168.31p 1299803
23/10/2017 168.21p 170.04p 166.77p 167.64p 1318712
20/10/2017 168.41p 169.46p 168.02p 168.60p 1479656
19/10/2017 168.69p 170.81p 167.83p 168.98p 1046550
18/10/2017 167.06p 169.95p 167.06p 169.18p 1835959
17/10/2017 168.21p 168.89p 165.42p 166.19p 3423934
16/10/2017 171.78p 172.36p 168.02p 168.12p 1980244
13/10/2017 170.62p 173.32p 170.33p 172.26p 2597818
12/10/2017 169.85p 173.12p 168.60p 170.43p 2793500
11/10/2017 170.14p 170.43p 169.37p 170.43p 1518772
10/10/2017 169.85p 170.43p 168.50p 169.37p 1138870
09/10/2017 166.96p 169.27p 165.23p 168.50p 1812864
06/10/2017 169.27p 171.39p 166.58p 166.77p 1848448
05/10/2017 171.49p 171.49p 168.89p 168.98p 1221524
04/10/2017 172.83p 173.32p 171.78p 171.87p 757963
03/10/2017 172.35p 173.03p 171.87p 172.45p 1469613
02/10/2017 171.39p 172.55p 170.91p 172.35p 3139744
29/09/2017 171.39p 171.87p 170.72p 171.29p 1516906
28/09/2017 168.69p 172.35p 168.31p 171.10p 2228326
27/09/2017 168.41p 168.69p 166.19p 168.02p 1471425
26/09/2017 168.60p 169.27p 167.06p 167.83p 1127960
25/09/2017 169.08p 170.91p 168.12p 169.66p 824917
22/09/2017 167.44p 170.33p 165.61p 169.46p 1695610
21/09/2017 173.41p 173.41p 167.35p 167.44p 1605072
20/09/2017 176.20p 178.03p 172.16p 172.26p 2746558
19/09/2017 171.97p 175.53p 171.97p 175.24p 2194815
18/09/2017 171.68p 174.18p 171.20p 171.97p 1819832
15/09/2017 171.39p 174.28p 170.52p 171.20p 3663118
14/09/2017 172.35p 173.99p 168.69p 171.10p 2099948
13/09/2017 172.45p 174.18p 170.43p 171.20p 2033520
12/09/2017 170.81p 174.28p 169.08p 173.60p 2271325
11/09/2017 167.06p 173.22p 167.06p 169.85p 3223544
08/09/2017 170.33p 170.33p 164.17p 165.13p 1168626
07/09/2017 170.91p 171.78p 168.02p 171.29p 883434
06/09/2017 169.66p 171.29p 169.08p 169.46p 972230
05/09/2017 171.29p 171.68p 169.27p 170.43p 1031860
04/09/2017 171.68p 172.35p 169.27p 169.56p 697109
01/09/2017 171.29p 172.35p 170.14p 171.49p 1088910
31/08/2017 169.46p 171.49p 168.31p 171.49p 2323726
30/08/2017 166.00p 168.50p 165.81p 167.64p 1109634
29/08/2017 164.65p 166.00p 162.92p 165.23p 1161910
25/08/2017 169.37p 170.81p 166.09p 166.09p 1371766
24/08/2017 170.04p 170.04p 168.02p 169.56p 1565850
23/08/2017 169.95p 170.52p 168.50p 169.27p 1202601
22/08/2017 169.85p 171.39p 169.18p 170.43p 1681638
21/08/2017 169.95p 170.43p 167.35p 169.18p 1851388
18/08/2017 169.46p 170.52p 165.61p 170.52p 2550451
17/08/2017 173.03p 173.03p 170.04p 171.87p 1736392
16/08/2017 174.66p 174.95p 172.45p 173.51p 1683416
15/08/2017 174.38p 176.59p 173.22p 173.99p 1663876
14/08/2017 170.52p 178.03p 170.43p 174.47p 2822977
11/08/2017 171.10p 171.10p 168.79p 168.98p 2940828
10/08/2017 172.93p 172.93p 169.37p 171.39p 5695609
09/08/2017 159.64p 173.32p 158.68p 173.12p 4517125
08/08/2017 164.65p 164.65p 153.87p 159.35p 3657561
07/08/2017 163.01p 164.65p 162.92p 164.17p 1681517
04/08/2017 160.99p 163.59p 159.84p 163.01p 1234240
03/08/2017 159.74p 161.09p 158.10p 160.80p 1682582
02/08/2017 161.86p 161.95p 159.26p 159.93p 2000392
01/08/2017 159.93p 162.82p 159.16p 161.57p 1431883
31/07/2017 155.70p 159.93p 155.70p 159.35p 1815237
28/07/2017 158.10p 158.87p 155.02p 155.21p 1348138
27/07/2017 156.75p 158.58p 155.98p 157.81p 1315849
26/07/2017 153.87p 158.01p 153.58p 157.04p 1361740
25/07/2017 153.38p 156.27p 152.90p 154.06p 1510176
24/07/2017 154.06p 154.06p 151.75p 152.81p 1037543
21/07/2017 153.00p 154.93p 151.84p 152.90p 1212568
20/07/2017 153.00p 156.95p 152.04p 152.61p 1606776
19/07/2017 147.70p 152.42p 147.51p 152.42p 1730181
18/07/2017 144.91p 147.51p 144.14p 147.51p 1587952
17/07/2017 144.53p 145.39p 143.27p 144.82p 1378626
14/07/2017 142.12p 144.91p 142.12p 144.14p 1152197
13/07/2017 143.18p 145.39p 143.18p 145.10p 1220219
12/07/2017 145.01p 146.26p 141.06p 143.27p 1759589
11/07/2017 144.53p 146.26p 143.66p 144.14p 2371488
10/07/2017 144.43p 145.49p 142.70p 144.33p 1523676
07/07/2017 146.45p 147.03p 144.04p 145.49p 2172586
06/07/2017 146.84p 147.32p 144.14p 146.55p 2869505
05/07/2017 143.95p 149.63p 143.95p 146.84p 4395136
04/07/2017 143.08p 144.14p 140.48p 140.48p 1458606
03/07/2017 141.83p 144.24p 141.83p 143.08p 1300586
30/06/2017 141.06p 144.43p 140.77p 143.08p 1519006
29/06/2017 143.27p 144.14p 139.71p 141.25p 1216545
28/06/2017 142.89p 144.14p 141.16p 143.27p 1509871
27/06/2017 142.70p 144.33p 140.58p 143.18p 2253306
26/06/2017 144.43p 145.20p 142.99p 143.18p 1634572
23/06/2017 141.06p 144.43p 140.58p 143.76p 2776059
22/06/2017 142.99p 146.26p 140.96p 141.06p 3718785
21/06/2017 138.36p 140.48p 137.88p 140.00p 1693228
20/06/2017 139.42p 141.25p 138.36p 138.36p 2124886
19/06/2017 139.23p 140.58p 138.85p 139.62p 1232359
16/06/2017 140.00p 141.59p 138.65p 138.65p 4073848
15/06/2017 144.04p 144.04p 137.50p 139.52p 3013866
14/06/2017 144.24p 145.87p 144.14p 144.43p 2161748
13/06/2017 143.76p 145.49p 143.08p 143.95p 2732861
12/06/2017 142.99p 145.30p 142.79p 143.47p 2929151
09/06/2017 142.89p 143.37p 137.69p 143.27p 9032803
08/06/2017 143.08p 143.08p 140.64p 142.41p 2876973
07/06/2017 142.50p 145.59p 142.50p 144.14p 2772755
06/06/2017 145.49p 145.78p 141.64p 142.79p 3101747
05/06/2017 147.22p 147.32p 144.24p 145.49p 1601342
02/06/2017 148.38p 150.21p 145.20p 146.07p 1827994
01/06/2017 148.76p 149.34p 147.32p 148.09p 2960078
31/05/2017 148.28p 150.11p 146.74p 148.47p 4562902
30/05/2017 145.87p 148.96p 145.87p 147.03p 11016051
26/05/2017 147.32p 148.47p 145.97p 147.70p 3731332
25/05/2017 146.26p 149.15p 145.87p 147.90p 3453414
24/05/2017 141.25p 146.45p 139.62p 146.16p 8377500
23/05/2017 138.36p 139.62p 136.73p 139.62p 6397814
22/05/2017 134.80p 139.04p 133.47p 138.65p 5485041
19/05/2017 129.99p 134.22p 129.70p 134.22p 5960623
18/05/2017 127.29p 128.93p 126.23p 127.77p 4756824
17/05/2017 120.94p 129.51p 120.94p 127.00p 5571427
16/05/2017 119.68p 122.28p 119.68p 122.28p 6489512
15/05/2017 121.03p 121.03p 118.91p 120.45p 2491676
12/05/2017 120.84p 120.94p 119.30p 120.36p 1497068
11/05/2017 117.47p 122.67p 116.05p 120.94p 11035593
10/05/2017 120.45p 121.42p 118.53p 119.40p 2241307
09/05/2017 121.61p 121.61p 119.68p 121.22p 2226235
08/05/2017 119.20p 121.42p 119.20p 121.22p 1468692
05/05/2017 119.49p 121.61p 118.89p 121.51p 2006986
04/05/2017 118.14p 119.49p 117.18p 119.49p 1623160
03/05/2017 117.85p 118.05p 116.70p 117.85p 1765487
02/05/2017 115.35p 117.85p 115.35p 117.85p 2422564
28/04/2017 117.57p 117.57p 115.16p 115.26p 1298678
27/04/2017 116.12p 117.28p 115.26p 116.70p 1485708
26/04/2017 114.97p 117.18p 114.97p 116.60p 1573376
25/04/2017 115.45p 115.93p 113.33p 115.74p 2202446
24/04/2017 113.91p 115.74p 113.91p 114.29p 2772894
21/04/2017 112.17p 114.29p 112.17p 113.52p 6050157
20/04/2017 112.46p 113.71p 111.11p 113.14p 4267218
19/04/2017 108.90p 112.46p 108.90p 112.46p 5487234
18/04/2017 110.83p 111.26p 109.09p 109.19p 2475287
13/04/2017 111.98p 112.08p 109.86p 111.50p 2731193
12/04/2017 109.09p 112.08p 109.09p 111.98p 6025301
11/04/2017 108.13p 110.15p 108.13p 109.57p 1844023
10/04/2017 111.98p 111.98p 107.94p 109.38p 8091970

*Close Price adjusted for both dividends and splits