SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/01/2022 198.00p 202.00p 192.00p 193.50p 2642015
13/01/2022 202.00p 204.00p 196.00p 198.00p 144712
12/01/2022 202.00p 204.00p 200.00p 202.00p 52934
10/01/2022 209.50p 215.00p 206.00p 208.00p 310603
07/01/2022 202.00p 215.00p 200.00p 210.00p 618979
06/01/2022 198.00p 204.00p 196.00p 200.00p 161315
05/01/2022 195.00p 204.00p 194.00p 202.00p 108051
04/01/2022 190.50p 196.00p 187.35p 195.50p 159258
03/01/2022 190.50p 193.90p 189.40p 190.50p 15416
31/12/2021 190.50p 193.90p 189.40p 190.50p 15416
30/12/2021 191.50p 194.75p 190.00p 190.50p 33336
29/12/2021 190.00p 195.55p 187.00p 192.00p 73524
28/12/2021 188.00p 193.00p 186.00p 190.00p 36499
27/12/2021 188.00p 193.00p 186.00p 190.00p 36499
24/12/2021 188.00p 193.00p 186.00p 190.00p 36499
23/12/2021 184.00p 191.00p 183.00p 188.00p 60077
22/12/2021 182.50p 186.00p 180.90p 184.50p 73475
21/12/2021 181.00p 185.00p 180.00p 183.00p 210262
20/12/2021 191.00p 191.00p 177.10p 180.00p 249270
17/12/2021 197.00p 200.00p 190.00p 190.00p 190444
16/12/2021 197.00p 200.00p 194.15p 197.00p 46695
15/12/2021 197.50p 201.00p 194.00p 197.50p 90478
14/12/2021 195.00p 204.93p 195.00p 197.50p 261148
13/12/2021 195.50p 197.00p 193.00p 196.00p 287960
10/12/2021 197.00p 199.00p 194.00p 197.00p 54332
09/12/2021 192.50p 200.00p 191.00p 197.00p 51449
08/12/2021 193.00p 195.00p 191.00p 192.50p 265593
07/12/2021 198.00p 199.00p 186.00p 193.00p 636729
06/12/2021 212.50p 217.00p 191.50p 195.00p 369651
03/12/2021 206.50p 217.00p 204.00p 214.00p 230179
02/12/2021 207.50p 210.00p 203.00p 203.00p 304387
01/12/2021 206.00p 208.00p 205.00p 207.50p 32157
30/11/2021 204.00p 207.00p 203.00p 207.00p 165503
29/11/2021 189.50p 204.45p 188.00p 202.50p 121917
26/11/2021 187.00p 195.00p 183.00p 191.00p 216450
25/11/2021 192.00p 196.00p 189.40p 192.00p 173216
24/11/2021 199.00p 202.00p 189.40p 192.00p 249381
23/11/2021 206.00p 208.00p 195.00p 199.00p 158158
22/11/2021 211.00p 215.00p 204.00p 206.00p 208344
19/11/2021 210.00p 215.00p 206.00p 214.00p 102609
18/11/2021 202.00p 211.50p 200.00p 205.00p 178219
17/11/2021 201.00p 203.90p 196.00p 202.00p 236191
16/11/2021 205.50p 208.00p 198.57p 201.00p 130758
15/11/2021 209.50p 211.66p 203.00p 206.00p 657959
12/11/2021 209.50p 214.00p 206.00p 211.00p 67789
11/11/2021 207.50p 213.00p 206.00p 212.00p 85788
10/11/2021 207.50p 212.00p 206.00p 206.00p 72630
09/11/2021 213.00p 216.00p 206.00p 206.00p 207131
08/11/2021 213.50p 217.00p 210.00p 217.00p 229695
05/11/2021 206.50p 218.00p 205.00p 215.00p 441558
04/11/2021 196.00p 206.90p 192.00p 206.00p 554557
03/11/2021 189.00p 192.00p 187.50p 189.50p 459317
02/11/2021 188.00p 192.00p 185.00p 192.00p 252524
01/11/2021 185.00p 191.00p 182.00p 190.00p 121190
29/10/2021 183.50p 189.00p 180.00p 189.00p 86935
28/10/2021 181.00p 187.00p 178.00p 183.50p 100788
27/10/2021 174.00p 183.00p 173.00p 183.00p 141934
26/10/2021 173.00p 177.00p 171.00p 174.00p 71898
25/10/2021 173.00p 177.00p 173.00p 174.00p 80331
22/10/2021 169.00p 175.00p 168.35p 174.00p 290081
21/10/2021 170.00p 171.00p 168.00p 169.00p 97913
20/10/2021 173.00p 174.00p 168.00p 170.50p 411175
19/10/2021 183.00p 186.00p 172.00p 174.00p 631336
18/10/2021 184.00p 186.00p 176.00p 183.00p 123546
15/10/2021 187.00p 188.00p 182.00p 186.00p 116367
14/10/2021 184.00p 188.00p 182.00p 188.00p 629461
13/10/2021 177.50p 185.50p 175.50p 183.00p 164066
12/10/2021 176.50p 180.00p 173.80p 177.50p 76008
11/10/2021 174.50p 180.00p 172.00p 178.00p 220196
08/10/2021 176.00p 180.00p 172.00p 174.00p 156594
07/10/2021 175.00p 180.00p 172.05p 176.00p 140119
06/10/2021 176.50p 178.00p 172.00p 175.00p 212292
05/10/2021 178.00p 181.00p 173.60p 178.50p 80686
04/10/2021 177.00p 181.00p 174.50p 178.50p 279781
01/10/2021 184.50p 188.00p 172.00p 176.50p 419781
30/09/2021 184.00p 189.75p 183.00p 184.50p 102392
29/09/2021 185.50p 187.00p 181.00p 183.00p 153997
28/09/2021 200.00p 200.00p 181.00p 183.50p 333207
27/09/2021 206.50p 209.00p 199.00p 199.00p 245232
24/09/2021 207.50p 209.00p 206.00p 207.50p 224520
23/09/2021 200.00p 209.70p 200.00p 207.50p 180115
22/09/2021 203.50p 205.00p 195.22p 200.00p 1009259
21/09/2021 202.00p 205.00p 200.00p 204.00p 476011
20/09/2021 203.50p 206.00p 198.00p 202.00p 730144
17/09/2021 204.50p 205.80p 202.00p 204.00p 90737
16/09/2021 206.00p 208.00p 202.00p 204.50p 210342
15/09/2021 201.00p 208.00p 200.00p 205.00p 187557
14/09/2021 201.00p 203.00p 199.00p 203.00p 1075285
13/09/2021 199.50p 204.00p 197.00p 200.00p 334494
10/09/2021 197.50p 200.00p 196.00p 200.00p 84868
09/09/2021 191.00p 199.00p 190.50p 199.00p 406409
08/09/2021 191.00p 192.00p 190.00p 191.00p 513541
07/09/2021 190.50p 191.90p 189.00p 191.00p 193190
06/09/2021 188.00p 190.00p 187.00p 190.00p 135107
03/09/2021 188.00p 190.00p 187.20p 188.00p 724457
02/09/2021 188.50p 190.00p 185.00p 189.00p 267020
01/09/2021 189.00p 191.00p 185.00p 189.00p 131352
31/08/2021 186.50p 194.50p 185.00p 189.00p 209436
27/08/2021 182.50p 192.00p 180.00p 190.00p 295595
26/08/2021 177.00p 185.00p 177.00p 182.50p 238954
25/08/2021 167.00p 178.80p 167.00p 177.00p 714566
24/08/2021 164.00p 169.00p 142.83p 169.00p 1853484
23/08/2021 172.50p 175.00p 163.10p 164.00p 571439
20/08/2021 168.50p 175.00p 167.00p 172.50p 157490
19/08/2021 173.00p 176.00p 166.05p 169.00p 444298
18/08/2021 178.00p 180.00p 170.30p 176.00p 163753
17/08/2021 183.50p 186.25p 176.00p 179.00p 191269
16/08/2021 188.00p 193.00p 180.00p 186.00p 207796
13/08/2021 189.00p 192.00p 185.00p 192.00p 125140
12/08/2021 191.50p 193.00p 186.00p 191.00p 74099
11/08/2021 192.50p 195.50p 187.89p 189.00p 88363
10/08/2021 189.00p 194.00p 188.20p 192.50p 75989
09/08/2021 186.50p 195.00p 185.00p 190.00p 158478
06/08/2021 195.50p 198.00p 185.50p 186.00p 110751
05/08/2021 195.50p 198.00p 193.00p 195.50p 41816
04/08/2021 200.50p 203.00p 193.00p 195.00p 184120
03/08/2021 200.50p 203.00p 198.01p 203.00p 56526
02/08/2021 199.50p 204.00p 196.00p 203.00p 95971
30/07/2021 199.50p 203.00p 196.00p 200.00p 97192
29/07/2021 193.50p 203.00p 193.00p 200.00p 163917
28/07/2021 190.50p 196.50p 190.50p 193.50p 54347
27/07/2021 192.50p 195.00p 188.00p 195.00p 64664
26/07/2021 187.50p 195.00p 186.00p 192.50p 410355
23/07/2021 188.00p 190.00p 186.00p 187.50p 123541
22/07/2021 189.00p 192.00p 186.00p 188.00p 915713
21/07/2021 181.50p 190.00p 181.00p 190.00p 475875
20/07/2021 176.50p 185.00p 170.50p 183.00p 715093
19/07/2021 179.50p 180.00p 166.00p 173.50p 511291
16/07/2021 179.00p 183.00p 175.00p 179.50p 553075
15/07/2021 182.50p 184.00p 176.00p 179.00p 273708
14/07/2021 184.50p 187.00p 181.10p 183.00p 189170
13/07/2021 194.00p 195.00p 182.10p 185.00p 564605
12/07/2021 191.50p 195.00p 186.00p 194.00p 187898
09/07/2021 195.00p 196.00p 188.00p 190.00p 102661
08/07/2021 195.50p 203.00p 193.00p 193.00p 59894
07/07/2021 196.50p 198.00p 194.00p 195.00p 85369
06/07/2021 202.00p 204.00p 195.00p 196.50p 106644
05/07/2021 196.00p 205.00p 196.00p 201.00p 174710
02/07/2021 199.00p 200.00p 191.11p 196.00p 349179
01/07/2021 206.50p 206.50p 197.61p 199.00p 119595
30/06/2021 213.00p 214.00p 205.00p 205.00p 55745
29/06/2021 213.00p 218.00p 211.00p 214.00p 1086754
28/06/2021 207.50p 215.00p 207.50p 213.00p 99099
25/06/2021 205.50p 210.00p 205.40p 208.00p 62345
24/06/2021 203.50p 206.00p 202.00p 204.00p 30344
23/06/2021 201.50p 205.00p 200.00p 203.50p 51243
22/06/2021 199.00p 202.90p 199.00p 201.50p 23760
21/06/2021 206.00p 208.00p 195.00p 199.00p 200086
18/06/2021 208.00p 210.00p 202.50p 206.00p 151002
17/06/2021 209.50p 211.00p 205.28p 208.00p 66445
16/06/2021 214.50p 215.10p 210.00p 211.00p 266001
15/06/2021 212.00p 220.00p 210.00p 215.00p 402980
14/06/2021 206.50p 214.00p 204.00p 214.00p 124160
11/06/2021 203.50p 207.85p 202.00p 204.00p 79897
10/06/2021 200.00p 206.13p 198.00p 204.00p 169044
09/06/2021 204.50p 206.00p 196.00p 198.00p 514743
08/06/2021 200.50p 210.00p 199.45p 205.00p 774573
07/06/2021 191.50p 202.00p 191.00p 202.00p 506396
04/06/2021 187.50p 191.90p 184.50p 190.00p 284257
03/06/2021 188.00p 192.00p 185.20p 187.50p 81168
02/06/2021 189.00p 191.00p 186.00p 188.00p 274544
01/06/2021 190.50p 192.00p 186.00p 188.50p 193072
31/05/2021 188.50p 190.00p 184.20p 190.00p 377319
28/05/2021 188.50p 190.00p 184.20p 190.00p 377319
27/05/2021 183.50p 191.25p 183.50p 190.00p 1636249
26/05/2021 186.00p 190.00p 172.06p 185.50p 4561234
25/05/2021 168.00p 183.00p 167.00p 180.00p 300001
24/05/2021 169.50p 172.00p 167.00p 169.00p 187035
21/05/2021 172.00p 177.00p 167.50p 169.50p 85316
20/05/2021 166.50p 175.00p 166.00p 173.50p 153900
19/05/2021 167.75p 168.00p 165.00p 167.00p 28600
18/05/2021 167.50p 169.50p 166.50p 167.75p 222961
17/05/2021 171.00p 172.00p 165.50p 170.00p 73211
14/05/2021 171.00p 172.00p 170.30p 171.00p 25135
13/05/2021 174.50p 177.00p 163.36p 171.00p 312264
12/05/2021 162.50p 176.00p 162.00p 176.00p 334044
11/05/2021 168.50p 169.40p 160.00p 162.00p 516296
10/05/2021 174.50p 177.00p 167.00p 167.00p 230764
07/05/2021 172.00p 178.50p 170.00p 175.00p 409037
06/05/2021 174.50p 175.00p 170.00p 170.00p 177776
05/05/2021 178.00p 180.00p 172.00p 173.00p 172863
04/05/2021 179.00p 183.00p 175.74p 179.00p 152270
03/05/2021 180.00p 180.00p 177.72p 179.00p 75276
30/04/2021 180.00p 180.00p 177.72p 179.00p 75276
29/04/2021 179.50p 183.00p 175.00p 180.00p 229323
28/04/2021 182.50p 182.50p 177.00p 179.00p 92187
27/04/2021 183.50p 185.00p 179.16p 182.00p 209505
26/04/2021 183.50p 186.00p 180.00p 186.00p 119820
23/04/2021 181.50p 186.00p 180.00p 183.00p 92919
22/04/2021 174.50p 182.94p 173.00p 182.00p 132023
21/04/2021 177.00p 178.00p 173.00p 173.00p 267557
20/04/2021 185.50p 185.50p 170.00p 176.00p 452471
19/04/2021 187.50p 190.00p 183.00p 185.50p 118661
16/04/2021 187.00p 193.00p 185.00p 187.00p 97868
15/04/2021 186.50p 190.00p 185.20p 189.00p 227942
14/04/2021 194.50p 197.00p 182.15p 186.50p 198313
13/04/2021 190.00p 195.00p 188.10p 192.50p 340975
12/04/2021 185.50p 192.00p 185.50p 190.00p 243741
09/04/2021 184.00p 187.00p 182.90p 185.50p 285144
08/04/2021 184.50p 190.00p 182.00p 182.00p 361798

*Close Price adjusted for both dividends and splits