SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/05/2024 69.00p 71.32p 68.00p 69.00p 1085742
23/05/2024 69.50p 70.84p 68.00p 69.00p 108456
22/05/2024 71.00p 72.00p 68.00p 69.50p 156555
21/05/2024 69.50p 74.59p 68.78p 71.50p 1046526
20/05/2024 63.50p 73.84p 62.90p 69.00p 1326925
17/05/2024 60.50p 65.00p 60.00p 63.60p 391033
16/05/2024 56.00p 61.00p 54.00p 61.00p 466935
15/05/2024 54.00p 58.00p 53.00p 55.00p 341463
14/05/2024 52.50p 54.90p 52.00p 54.00p 478397
13/05/2024 52.00p 53.10p 51.00p 52.00p 272790
10/05/2024 53.00p 54.00p 51.00p 52.00p 208468
09/05/2024 53.00p 54.00p 51.10p 53.00p 115091
08/05/2024 54.00p 55.00p 52.00p 53.40p 143370
07/05/2024 53.50p 55.00p 52.80p 52.80p 185632
03/05/2024 53.50p 54.00p 53.00p 53.00p 330542
02/05/2024 54.50p 55.00p 52.99p 53.00p 304234
01/05/2024 54.50p 55.00p 53.20p 53.20p 138821
30/04/2024 54.50p 55.00p 54.00p 54.50p 126784
29/04/2024 54.50p 55.00p 54.00p 55.00p 254951
26/04/2024 55.50p 56.00p 54.00p 54.00p 285294
25/04/2024 56.00p 57.00p 55.00p 55.60p 381663
24/04/2024 56.00p 57.00p 55.00p 56.00p 87096
23/04/2024 56.00p 57.00p 55.00p 55.00p 250680
22/04/2024 55.50p 57.00p 55.00p 56.00p 119188
19/04/2024 56.00p 57.00p 55.00p 56.00p 84206
18/04/2024 56.00p 57.00p 55.00p 55.40p 65227
17/04/2024 57.00p 58.00p 55.50p 55.60p 173429
16/04/2024 59.00p 60.00p 56.00p 56.00p 151818
15/04/2024 58.50p 60.00p 58.00p 58.00p 109442
12/04/2024 56.50p 59.00p 56.00p 59.00p 257724
11/04/2024 58.00p 59.00p 56.00p 56.50p 152408
10/04/2024 57.00p 58.71p 56.00p 57.50p 340673
09/04/2024 56.00p 58.00p 56.00p 57.60p 622846
08/04/2024 58.50p 59.00p 56.00p 56.00p 173714
05/04/2024 60.00p 62.00p 56.25p 58.00p 192164
04/04/2024 61.50p 62.00p 58.00p 59.00p 146376
03/04/2024 63.00p 64.00p 60.00p 61.50p 587189
02/04/2024 63.00p 64.00p 62.00p 62.00p 177612
28/03/2024 62.50p 64.00p 62.16p 63.00p 125523
27/03/2024 63.50p 65.00p 61.50p 62.50p 109465
26/03/2024 64.00p 66.00p 62.00p 62.00p 95224
25/03/2024 66.00p 67.00p 62.00p 63.00p 54066
22/03/2024 66.50p 68.00p 65.00p 65.20p 397623
21/03/2024 68.00p 68.00p 65.00p 65.20p 106623
20/03/2024 71.00p 71.00p 69.50p 68.00p 114817
19/03/2024 71.00p 72.00p 68.06p 69.50p 280962
18/03/2024 71.50p 72.00p 70.00p 70.00p 57685
15/03/2024 71.50p 72.00p 71.00p 71.50p 1550878
14/03/2024 71.00p 72.00p 71.00p 72.00p 749014
13/03/2024 71.00p 72.00p 70.20p 71.00p 189124
12/03/2024 71.00p 72.00p 70.00p 72.00p 49299
11/03/2024 71.00p 72.00p 70.00p 71.00p 82407
08/03/2024 71.00p 72.00p 70.00p 70.00p 210769
07/03/2024 71.00p 72.00p 70.00p 71.00p 112527
06/03/2024 71.00p 72.00p 70.00p 70.00p 149311
05/03/2024 72.00p 74.00p 70.00p 70.20p 98937
04/03/2024 71.50p 74.00p 70.00p 71.00p 2905857
01/03/2024 71.50p 73.00p 70.00p 72.00p 70776
29/02/2024 71.50p 72.00p 71.00p 71.50p 118045
28/02/2024 71.00p 72.60p 70.00p 72.60p 95294
27/02/2024 72.00p 73.00p 70.00p 72.00p 513036
26/02/2024 72.00p 74.00p 71.00p 72.60p 239579
23/02/2024 70.00p 75.00p 69.10p 75.00p 232192
22/02/2024 70.00p 71.00p 69.00p 70.00p 193672
21/02/2024 69.50p 72.00p 68.00p 70.00p 484266
20/02/2024 66.50p 71.00p 66.50p 69.60p 402673
19/02/2024 66.50p 67.00p 66.00p 66.20p 172946
16/02/2024 66.00p 67.00p 65.00p 66.00p 390958
15/02/2024 66.00p 67.00p 65.00p 65.00p 47974
14/02/2024 66.00p 67.00p 65.00p 66.00p 470421
13/02/2024 65.50p 67.00p 64.88p 66.00p 181761
12/02/2024 66.50p 67.00p 64.00p 65.00p 987403
09/02/2024 66.00p 67.00p 65.00p 65.00p 125864
08/02/2024 65.50p 67.00p 64.00p 64.00p 666671
07/02/2024 64.00p 67.00p 62.00p 65.00p 485394
06/02/2024 63.50p 66.00p 62.00p 64.00p 75700
05/02/2024 63.00p 65.00p 62.00p 62.20p 1105499
02/02/2024 62.50p 64.00p 61.00p 63.00p 2024630
01/02/2024 65.00p 66.00p 61.00p 62.00p 391409
31/01/2024 65.00p 66.00p 64.00p 64.40p 300017
30/01/2024 65.00p 66.50p 64.00p 65.00p 349276
29/01/2024 66.50p 68.00p 64.11p 65.00p 466595
26/01/2024 63.00p 67.00p 63.00p 67.00p 645525
25/01/2024 61.00p 63.00p 59.00p 63.00p 987652
24/01/2024 68.50p 69.00p 60.22p 61.00p 1696527
23/01/2024 72.50p 73.10p 66.00p 67.00p 3351138
22/01/2024 79.50p 80.00p 72.25p 72.60p 3315424
19/01/2024 81.50p 82.00p 78.01p 81.00p 1031666
18/01/2024 81.50p 82.00p 80.40p 80.40p 518490
17/01/2024 82.00p 84.60p 81.00p 81.00p 240749
16/01/2024 84.50p 86.00p 82.00p 82.60p 172919
15/01/2024 83.50p 86.00p 82.00p 85.00p 55574
12/01/2024 81.00p 83.00p 81.00p 83.00p 93358
11/01/2024 84.50p 85.00p 80.25p 82.00p 316292
10/01/2024 87.00p 88.00p 83.10p 85.00p 83241
09/01/2024 89.00p 90.00p 86.00p 86.00p 212017
08/01/2024 92.00p 93.00p 88.83p 89.00p 67997
05/01/2024 93.00p 95.00p 90.00p 91.00p 91201
04/01/2024 93.00p 95.00p 91.00p 95.00p 117473
03/01/2024 93.00p 95.00p 91.00p 95.00p 113422
02/01/2024 87.50p 95.00p 86.00p 93.00p 410632
29/12/2023 82.00p 89.00p 82.00p 87.50p 135882
28/12/2023 82.00p 83.00p 81.00p 83.00p 208339
27/12/2023 82.00p 83.00p 81.00p 82.00p 219619
22/12/2023 82.00p 83.00p 81.00p 82.00p 176716
21/12/2023 82.00p 83.00p 81.00p 82.00p 75357
20/12/2023 82.00p 83.00p 81.00p 83.00p 206330
19/12/2023 81.50p 82.00p 81.00p 81.00p 96548
18/12/2023 82.00p 83.00p 81.00p 81.00p 526670
15/12/2023 82.50p 84.00p 81.00p 81.00p 940686
14/12/2023 82.00p 85.00p 81.00p 82.00p 946716
13/12/2023 81.50p 84.00p 81.00p 81.60p 894688
12/12/2023 81.50p 83.00p 80.00p 82.00p 1130739
11/12/2023 81.50p 83.40p 80.00p 82.00p 607484
08/12/2023 87.00p 88.40p 79.00p 81.40p 613964
07/12/2023 96.50p 98.00p 86.20p 86.80p 1810692
06/12/2023 107.50p 111.00p 107.00p 111.00p 98762
05/12/2023 106.50p 110.00p 104.00p 110.00p 165659
04/12/2023 105.50p 109.00p 105.50p 106.00p 99234
01/12/2023 105.50p 107.00p 104.00p 106.00p 387493
30/11/2023 104.50p 107.80p 104.50p 106.00p 223685
29/11/2023 104.00p 105.00p 104.00p 105.00p 254974
28/11/2023 104.00p 105.00p 103.00p 104.00p 89106
27/11/2023 104.00p 105.00p 103.56p 104.00p 52616
24/11/2023 103.00p 110.00p 102.00p 105.00p 422737
23/11/2023 102.50p 104.00p 101.00p 104.00p 52109
22/11/2023 102.50p 103.50p 101.00p 102.00p 160373
21/11/2023 103.00p 103.50p 102.00p 102.00p 171424
20/11/2023 103.00p 103.00p 102.00p 103.00p 230608
17/11/2023 105.50p 106.00p 102.00p 102.00p 102508
16/11/2023 105.50p 106.00p 105.00p 105.50p 89891
15/11/2023 101.00p 109.00p 101.00p 105.00p 383727
14/11/2023 102.50p 103.00p 98.57p 101.00p 204334
13/11/2023 104.00p 108.00p 102.00p 104.00p 90715
10/11/2023 106.00p 107.00p 103.00p 104.00p 65705
09/11/2023 109.00p 109.00p 105.00p 106.00p 162519
08/11/2023 109.50p 110.00p 108.00p 108.00p 117881
07/11/2023 117.50p 120.00p 108.00p 109.00p 288805
06/11/2023 119.00p 122.00p 113.25p 114.50p 274399
03/11/2023 111.50p 124.00p 111.50p 122.00p 588503
02/11/2023 104.00p 114.00p 103.00p 113.00p 195585
01/11/2023 101.50p 105.00p 101.00p 104.00p 150158
31/10/2023 99.00p 103.00p 98.00p 101.50p 322928
30/10/2023 99.00p 102.00p 98.00p 102.00p 115105
27/10/2023 91.00p 100.00p 90.00p 98.00p 1268752
26/10/2023 91.00p 92.00p 90.00p 91.00p 175553
25/10/2023 91.00p 92.00p 90.00p 91.00p 2137316
24/10/2023 91.00p 92.00p 90.00p 91.00p 443417
23/10/2023 92.00p 94.00p 90.00p 91.00p 367361
20/10/2023 92.00p 94.00p 90.00p 94.00p 111792
19/10/2023 92.00p 94.00p 90.00p 92.00p 74925
18/10/2023 89.00p 92.90p 88.00p 91.00p 144126
17/10/2023 89.00p 90.00p 88.10p 89.00p 134990
16/10/2023 89.00p 90.00p 88.00p 89.00p 127029
13/10/2023 87.00p 91.94p 82.00p 89.00p 320713
12/10/2023 81.50p 89.00p 80.00p 88.00p 178651
11/10/2023 81.50p 83.40p 81.00p 83.40p 142353
10/10/2023 79.00p 83.00p 77.50p 83.00p 686824
09/10/2023 84.00p 85.00p 76.00p 79.00p 682788
06/10/2023 88.50p 90.00p 82.00p 84.00p 210451
05/10/2023 88.50p 90.00p 87.00p 87.20p 127060
04/10/2023 89.00p 90.00p 87.00p 87.80p 336766
03/10/2023 95.00p 96.00p 85.54p 89.40p 1167792
02/10/2023 99.00p 100.00p 94.00p 95.00p 572751
29/09/2023 106.00p 108.00p 98.00p 98.40p 259010
28/09/2023 106.50p 106.50p 104.00p 104.00p 105981
27/09/2023 106.50p 108.00p 105.00p 105.00p 82645
26/09/2023 106.50p 108.00p 105.00p 105.00p 63189
25/09/2023 107.00p 108.00p 105.00p 106.00p 59081
22/09/2023 106.50p 108.78p 104.00p 107.00p 299539
21/09/2023 107.00p 108.50p 104.00p 107.00p 108833
20/09/2023 106.00p 108.50p 104.00p 108.50p 145237
19/09/2023 107.00p 108.00p 103.50p 108.00p 89781
18/09/2023 107.50p 110.00p 104.00p 104.00p 192543
15/09/2023 107.50p 110.00p 105.00p 107.50p 147418
14/09/2023 107.50p 107.50p 103.00p 106.00p 192878
13/09/2023 108.00p 110.00p 105.00p 108.00p 82001
12/09/2023 103.00p 110.00p 102.00p 106.00p 176512
11/09/2023 102.00p 106.00p 100.00p 106.00p 181120
08/09/2023 99.50p 105.00p 98.00p 102.50p 196957
07/09/2023 103.50p 105.00p 98.50p 100.00p 193228
06/09/2023 104.50p 108.00p 102.00p 102.00p 301734
05/09/2023 107.00p 108.00p 102.22p 103.50p 386143
04/09/2023 113.50p 115.00p 105.55p 107.00p 522846
01/09/2023 119.00p 122.00p 112.00p 114.00p 250167
31/08/2023 120.00p 122.00p 116.00p 119.00p 141781
30/08/2023 121.50p 124.00p 118.00p 118.00p 85331
29/08/2023 122.00p 124.00p 120.00p 120.00p 114870
25/08/2023 122.00p 124.00p 120.00p 122.00p 95282
24/08/2023 122.00p 124.00p 120.00p 122.50p 161662
23/08/2023 122.00p 124.00p 120.40p 121.00p 43766
22/08/2023 122.50p 124.00p 120.00p 123.00p 43039
21/08/2023 118.50p 124.00p 118.50p 122.00p 187434
18/08/2023 119.00p 120.00p 117.00p 120.00p 232993
17/08/2023 117.50p 119.90p 115.00p 119.00p 84387
16/08/2023 116.50p 117.50p 115.00p 117.00p 868716
15/08/2023 116.50p 118.00p 115.00p 118.00p 199841
14/08/2023 116.00p 120.00p 115.00p 117.00p 312476
11/08/2023 111.50p 117.00p 110.00p 116.00p 389816
10/08/2023 111.00p 115.50p 110.18p 111.00p 447020

*Close Price adjusted for both dividends and splits