SDI Group (SDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDI Group

Date Open High Low Close* Volume
23/09/2014 13.50p 13.50p 12.00p 13.50p 3000
22/09/2014 13.50p 13.50p 13.50p 13.50p 0
19/09/2014 13.50p 13.50p 13.50p 13.50p 0
18/09/2014 13.50p 13.50p 12.00p 13.50p 69
17/09/2014 13.50p 13.50p 13.50p 13.50p 0
16/09/2014 13.50p 13.50p 13.50p 13.50p 0
15/09/2014 13.50p 13.50p 13.50p 13.50p 0
12/09/2014 13.50p 13.50p 13.50p 13.50p 0
11/09/2014 13.50p 13.50p 13.50p 13.50p 0
10/09/2014 13.50p 13.50p 13.50p 13.50p 0
09/09/2014 13.50p 13.50p 13.50p 13.50p 0
08/09/2014 13.50p 13.50p 13.50p 13.50p 0
05/09/2014 13.50p 13.50p 13.50p 13.50p 0
04/09/2014 13.50p 13.50p 13.50p 13.50p 0
03/09/2014 13.50p 13.50p 13.50p 13.50p 0
02/09/2014 13.50p 14.20p 13.50p 13.50p 1662
01/09/2014 13.50p 13.50p 13.50p 13.50p 0
29/08/2014 13.50p 13.50p 12.00p 13.50p 6675
28/08/2014 13.50p 13.50p 13.50p 13.50p 0
27/08/2014 13.50p 13.50p 12.00p 13.50p 5000
26/08/2014 13.50p 14.45p 13.50p 13.50p 69
22/08/2014 13.50p 14.00p 13.50p 13.50p 0
21/08/2014 13.50p 13.50p 13.50p 13.50p 0
20/08/2014 13.50p 13.50p 13.50p 13.50p 0
19/08/2014 13.50p 13.50p 13.50p 13.50p 0
18/08/2014 12.25p 13.50p 12.25p 13.50p 25000
15/08/2014 12.25p 12.99p 12.25p 12.25p 2271
14/08/2014 12.25p 12.99p 12.25p 12.25p 3754
13/08/2014 12.25p 12.25p 12.25p 12.25p 0
12/08/2014 12.25p 12.25p 12.25p 12.25p 0
11/08/2014 13.00p 14.00p 12.00p 12.25p 95127
08/08/2014 13.50p 13.50p 12.00p 13.00p 15000
07/08/2014 13.50p 13.50p 13.50p 13.50p 0
06/08/2014 13.50p 13.50p 13.00p 13.50p 5000
05/08/2014 13.50p 13.88p 13.00p 13.50p 0
04/08/2014 13.50p 13.88p 13.00p 13.50p 0
01/08/2014 13.50p 13.88p 13.00p 13.50p 0
31/07/2014 13.50p 13.88p 13.00p 13.50p 0
30/07/2014 13.50p 13.88p 13.00p 13.50p 0
29/07/2014 13.50p 13.88p 13.00p 13.50p 0
28/07/2014 13.50p 13.88p 13.00p 13.50p 6389
25/07/2014 13.50p 14.50p 13.03p 13.50p 0
24/07/2014 13.50p 14.50p 13.03p 13.50p 0
23/07/2014 14.50p 14.50p 13.03p 13.50p 14200
22/07/2014 14.50p 16.00p 14.00p 14.50p 0
21/07/2014 14.50p 16.00p 14.00p 14.50p 0
18/07/2014 14.50p 16.00p 14.00p 14.50p 0
17/07/2014 14.50p 16.00p 14.00p 14.50p 0
16/07/2014 14.50p 15.50p 14.00p 14.50p 12128
15/07/2014 14.50p 14.50p 14.25p 14.50p 0
14/07/2014 14.50p 14.50p 14.25p 14.50p 12000
11/07/2014 14.50p 15.00p 14.50p 14.50p 0
10/07/2014 14.50p 15.00p 14.50p 14.50p 0
09/07/2014 14.50p 15.00p 14.50p 14.50p 0
08/07/2014 14.50p 15.00p 14.50p 14.50p 0
07/07/2014 14.50p 15.00p 14.50p 14.50p 0
04/07/2014 14.50p 15.00p 14.50p 14.50p 2460
03/07/2014 14.00p 14.99p 14.00p 14.50p 85481
02/07/2014 14.00p 15.50p 14.00p 14.00p 0
01/07/2014 14.00p 15.50p 14.00p 14.00p 0
30/06/2014 14.00p 15.50p 14.00p 14.00p 14369
27/06/2014 14.00p 14.18p 13.00p 14.00p 6539
26/06/2014 14.00p 14.00p 13.00p 14.00p 3000
25/06/2014 14.00p 15.50p 13.00p 14.00p 40624
24/06/2014 14.00p 14.70p 14.00p 14.00p 0
23/06/2014 14.00p 14.70p 14.00p 14.00p 0
20/06/2014 14.00p 14.70p 14.00p 14.00p 0
19/06/2014 14.00p 14.70p 14.00p 14.00p 0
18/06/2014 14.00p 14.70p 14.00p 14.00p 10000
17/06/2014 14.00p 15.50p 14.00p 14.00p 0
16/06/2014 14.00p 15.50p 14.00p 14.00p 0
13/06/2014 14.00p 15.50p 14.00p 14.00p 0
12/06/2014 14.00p 15.50p 14.00p 14.00p 10000
11/06/2014 14.00p 14.00p 13.01p 14.00p 0
10/06/2014 14.00p 14.00p 13.01p 14.00p 0
09/06/2014 14.00p 14.00p 13.01p 14.00p 6238
06/06/2014 14.50p 15.50p 13.50p 14.00p 40818
05/06/2014 14.50p 15.49p 14.50p 14.50p 0
04/06/2014 14.50p 15.49p 14.50p 14.50p 3151
03/06/2014 14.50p 14.50p 13.08p 14.50p 0
02/06/2014 14.50p 14.50p 13.00p 14.50p 88867
30/05/2014 14.50p 15.50p 13.50p 14.50p 16397
29/05/2014 14.50p 15.50p 13.50p 14.50p 0
28/05/2014 14.50p 15.50p 13.50p 14.50p 17000
27/05/2014 14.50p 15.50p 13.52p 14.50p 15057
23/05/2014 14.50p 14.70p 13.50p 14.50p 17400
22/05/2014 14.50p 15.00p 13.65p 14.50p 20702
21/05/2014 14.75p 14.75p 12.00p 14.50p 206452
20/05/2014 19.88p 20.87p 14.75p 14.75p 189596
19/05/2014 21.00p 21.00p 20.00p 20.87p 5000
16/05/2014 21.00p 21.40p 21.00p 21.00p 28733
15/05/2014 21.00p 21.00p 20.25p 21.00p 0
14/05/2014 21.00p 21.00p 20.25p 21.00p 0
13/05/2014 21.00p 21.00p 20.25p 21.00p 3454
12/05/2014 21.00p 21.00p 20.00p 20.50p 450
09/05/2014 21.00p 21.97p 20.50p 20.50p 9285
08/05/2014 21.00p 21.40p 21.00p 21.00p 0
07/05/2014 21.00p 21.40p 21.00p 21.00p 0
06/05/2014 21.00p 21.40p 21.00p 21.00p 2747
02/05/2014 21.00p 21.90p 21.00p 21.00p 0
01/05/2014 21.00p 21.90p 21.00p 21.00p 5000
30/04/2014 21.00p 21.35p 20.00p 21.00p 0
29/04/2014 21.00p 21.35p 20.00p 21.00p 0
28/04/2014 21.00p 21.35p 20.00p 21.00p 8790
25/04/2014 21.00p 21.40p 21.00p 21.00p 381
24/04/2014 21.00p 21.00p 20.00p 21.00p 655
23/04/2014 21.00p 21.40p 20.50p 21.00p 25457
22/04/2014 21.00p 21.98p 21.00p 21.00p 43691
17/04/2014 21.50p 21.50p 20.00p 21.00p 5000
16/04/2014 21.50p 21.50p 21.00p 21.50p 6891
15/04/2014 21.50p 21.50p 21.40p 21.50p 2269
14/04/2014 21.50p 21.50p 21.50p 21.50p 5000
11/04/2014 21.50p 22.00p 20.00p 21.50p 0
10/04/2014 22.00p 22.00p 20.00p 21.50p 95208
09/04/2014 22.00p 23.00p 22.00p 22.00p 6204
08/04/2014 22.00p 22.00p 21.50p 22.00p 56213
07/04/2014 21.00p 23.00p 20.00p 22.00p 225169
04/04/2014 22.50p 22.50p 21.00p 22.50p 5000
03/04/2014 22.50p 22.50p 21.00p 22.50p 0
02/04/2014 22.50p 22.50p 21.00p 22.50p 0
01/04/2014 22.50p 22.50p 21.00p 22.50p 0
31/03/2014 22.50p 22.50p 21.00p 22.50p 0
28/03/2014 22.50p 22.50p 21.00p 22.50p 26580
27/03/2014 22.50p 22.50p 21.00p 22.50p 26580
26/03/2014 22.50p 22.50p 21.00p 22.50p 56880
25/03/2014 22.50p 22.50p 21.00p 22.50p 81880
24/03/2014 22.50p 22.50p 21.00p 22.50p 55000
21/03/2014 22.50p 22.50p 21.00p 22.50p 20953
20/03/2014 22.50p 22.50p 22.35p 22.50p 5000
19/03/2014 22.50p 22.50p 21.00p 22.50p 7412
18/03/2014 22.50p 22.75p 21.03p 22.50p 12364
17/03/2014 22.50p 23.40p 21.03p 22.50p 0
14/03/2014 22.50p 23.40p 21.03p 22.50p 34973
13/03/2014 21.00p 21.70p 20.02p 21.25p 63533
12/03/2014 21.50p 21.50p 21.00p 21.00p 2425
11/03/2014 22.00p 22.00p 20.00p 21.50p 38734
10/03/2014 22.25p 22.25p 22.00p 22.00p 46901
07/03/2014 21.50p 22.49p 21.50p 22.25p 127312
06/03/2014 21.50p 22.88p 20.00p 21.50p 154122
05/03/2014 19.50p 23.00p 19.00p 21.50p 235369
04/03/2014 18.50p 18.50p 18.00p 18.50p 15000
03/03/2014 18.50p 18.50p 16.00p 18.50p 0
28/02/2014 18.50p 18.50p 16.00p 18.50p 67709
27/02/2014 19.00p 19.00p 17.50p 18.50p 10000
26/02/2014 20.50p 20.50p 18.00p 19.00p 54561
25/02/2014 24.00p 24.00p 18.22p 20.50p 107680
24/02/2014 24.00p 25.00p 24.00p 24.00p 4400
21/02/2014 26.00p 26.99p 22.00p 24.00p 77897
20/02/2014 24.00p 28.11p 24.00p 26.00p 177865
19/02/2014 22.00p 25.00p 22.00p 24.00p 46030
18/02/2014 22.00p 22.50p 21.00p 22.00p 0
17/02/2014 21.00p 22.50p 21.00p 22.00p 6798
14/02/2014 18.75p 21.00p 18.50p 21.00p 17181
13/02/2014 18.50p 18.50p 17.50p 18.50p 27636
12/02/2014 18.50p 19.80p 18.50p 18.50p 65
11/02/2014 18.00p 20.00p 18.00p 18.50p 3335
10/02/2014 17.00p 19.00p 17.00p 18.00p 18316
07/02/2014 16.50p 20.00p 16.50p 17.00p 28000
06/02/2014 16.50p 18.00p 16.50p 16.50p 0
05/02/2014 16.50p 18.00p 16.50p 16.50p 1253
04/02/2014 16.00p 17.00p 16.00p 16.50p 10000
03/02/2014 16.00p 17.00p 16.00p 16.00p 1018
31/01/2014 16.00p 17.80p 15.60p 16.00p 0
30/01/2014 16.00p 17.80p 15.60p 16.00p 0
29/01/2014 16.50p 17.80p 15.60p 16.00p 6680
28/01/2014 16.50p 16.50p 15.50p 16.50p 0
27/01/2014 16.50p 16.50p 15.50p 16.50p 0
24/01/2014 16.50p 16.50p 15.50p 16.50p 1291
23/01/2014 16.50p 18.00p 15.00p 16.50p 5000
22/01/2014 15.00p 18.00p 15.00p 16.50p 45027
21/01/2014 15.00p 16.00p 14.10p 15.00p 62882
20/01/2014 17.00p 17.00p 14.00p 15.00p 69420
17/01/2014 17.00p 17.00p 15.00p 17.00p 3000
16/01/2014 17.00p 17.00p 15.00p 17.00p 4000
15/01/2014 17.00p 17.00p 15.04p 17.00p 6000
14/01/2014 17.00p 17.00p 15.04p 17.00p 6000
13/01/2014 17.00p 18.49p 15.04p 17.00p 20453
10/01/2014 17.00p 17.00p 15.04p 17.00p 400
09/01/2014 18.50p 18.50p 17.00p 17.00p 30699
08/01/2014 18.50p 18.50p 18.00p 18.50p 21291
07/01/2014 18.50p 19.00p 18.15p 18.50p 7195
06/01/2014 18.50p 19.00p 17.25p 18.50p 0
03/01/2014 18.50p 19.00p 17.25p 18.50p 0
02/01/2014 18.00p 19.00p 17.25p 18.50p 23157
31/12/2013 18.00p 18.00p 16.50p 18.00p 0
30/12/2013 18.00p 18.00p 16.50p 18.00p 450
27/12/2013 18.00p 18.49p 15.04p 18.00p 0
24/12/2013 18.00p 18.49p 15.04p 18.00p 0
23/12/2013 16.00p 18.49p 15.04p 18.00p 108177
20/12/2013 19.00p 20.00p 15.00p 16.00p 437581
19/12/2013 20.75p 20.75p 20.00p 20.00p 20000
18/12/2013 20.75p 20.75p 20.35p 20.75p 5000
17/12/2013 20.75p 21.50p 20.00p 20.50p 41613
16/12/2013 20.75p 21.35p 20.75p 20.75p 8700
13/12/2013 20.75p 20.75p 20.35p 20.75p 1500
12/12/2013 20.75p 21.47p 20.00p 20.75p 95114
11/12/2013 20.75p 20.75p 20.00p 20.50p 1724
10/12/2013 20.75p 21.40p 20.60p 20.75p 5331
09/12/2013 19.50p 21.50p 19.40p 20.75p 101767
06/12/2013 21.00p 23.00p 19.00p 20.50p 129880

*Close Price adjusted for both dividends and splits