SDI Group (SDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2019 50.10p 54.00p 49.52p 53.50p 257418
19/09/2019 50.10p 50.95p 49.35p 50.10p 96395
18/09/2019 50.50p 50.96p 49.21p 50.10p 105455
17/09/2019 51.00p 51.00p 49.00p 50.50p 82119
16/09/2019 51.70p 51.70p 50.00p 51.00p 103546
13/09/2019 51.70p 51.70p 51.40p 51.70p 125881
12/09/2019 52.00p 52.38p 51.70p 51.70p 29373
11/09/2019 51.80p 52.45p 51.02p 52.00p 100154
10/09/2019 51.80p 52.45p 51.38p 51.80p 78838
09/09/2019 51.90p 52.30p 51.31p 51.80p 90219
06/09/2019 52.00p 53.00p 51.25p 51.90p 88249
05/09/2019 51.90p 52.50p 51.10p 52.00p 241192
04/09/2019 52.50p 52.87p 51.00p 51.90p 204188
03/09/2019 53.00p 53.00p 52.00p 52.50p 446765
02/09/2019 53.00p 53.96p 52.10p 53.00p 35429
30/08/2019 53.00p 54.00p 52.45p 53.00p 34455
29/08/2019 53.00p 53.90p 52.35p 53.00p 32139
28/08/2019 53.00p 53.90p 52.30p 53.00p 57084
27/08/2019 54.20p 55.00p 52.30p 53.00p 185705
23/08/2019 54.20p 54.84p 53.43p 54.20p 82959
22/08/2019 53.60p 54.84p 52.75p 54.20p 196341
21/08/2019 54.00p 54.00p 52.75p 53.60p 111528
20/08/2019 53.50p 55.00p 53.01p 54.00p 56350
19/08/2019 53.00p 55.00p 52.90p 53.50p 96970
16/08/2019 53.20p 53.80p 52.02p 53.00p 141360
15/08/2019 54.40p 54.40p 52.40p 53.20p 247726
14/08/2019 54.80p 55.76p 53.50p 54.40p 139294
13/08/2019 53.00p 55.00p 53.00p 54.80p 130189
12/08/2019 53.00p 54.00p 52.50p 53.00p 78868
09/08/2019 52.00p 54.00p 52.00p 53.00p 76358
08/08/2019 52.00p 53.00p 51.75p 52.00p 79037
07/08/2019 52.00p 52.90p 51.50p 52.00p 105737
06/08/2019 52.00p 53.00p 51.37p 52.00p 74917
05/08/2019 53.00p 53.30p 51.26p 52.00p 323136
02/08/2019 53.50p 53.50p 52.00p 53.00p 138274
01/08/2019 51.70p 53.65p 51.70p 53.30p 108858
31/07/2019 51.70p 52.24p 51.70p 51.70p 153414
30/07/2019 52.80p 52.85p 51.44p 51.70p 136735
29/07/2019 53.20p 53.52p 52.60p 52.80p 94255
26/07/2019 53.20p 53.60p 52.48p 53.20p 54406
25/07/2019 53.20p 54.00p 52.48p 53.20p 112232
24/07/2019 52.50p 54.00p 52.40p 53.20p 105683
23/07/2019 53.50p 53.90p 52.00p 52.50p 138898
22/07/2019 50.50p 54.25p 50.50p 53.50p 588769
19/07/2019 51.50p 51.70p 50.45p 50.60p 610121
18/07/2019 55.50p 55.50p 48.60p 51.50p 1208655
17/07/2019 51.50p 53.90p 51.50p 53.50p 196454
16/07/2019 51.00p 52.00p 50.30p 51.00p 57659
15/07/2019 49.50p 52.00p 49.30p 51.00p 146049
12/07/2019 49.50p 50.00p 49.20p 49.50p 229081
11/07/2019 50.50p 50.75p 49.00p 49.50p 204899
10/07/2019 50.80p 51.10p 50.00p 50.50p 198506
09/07/2019 50.80p 51.60p 50.00p 50.80p 355483
08/07/2019 52.50p 52.50p 50.60p 50.80p 266542
05/07/2019 53.30p 53.30p 52.00p 52.50p 137464
04/07/2019 53.50p 53.50p 53.00p 53.30p 32882
03/07/2019 53.50p 53.88p 53.00p 53.50p 57268
02/07/2019 53.50p 54.00p 53.00p 53.50p 72109
01/07/2019 55.50p 55.50p 53.00p 53.50p 84905
28/06/2019 55.50p 55.90p 55.10p 55.50p 42753
27/06/2019 56.50p 57.50p 55.00p 55.50p 605876
26/06/2019 54.20p 54.40p 53.60p 53.60p 28486
25/06/2019 55.30p 55.30p 54.00p 54.20p 94859
24/06/2019 55.30p 55.30p 55.00p 55.30p 98366
21/06/2019 55.00p 55.95p 55.00p 55.30p 170957
20/06/2019 54.00p 55.90p 54.00p 55.00p 165787
19/06/2019 51.50p 55.00p 51.50p 54.00p 306937
18/06/2019 50.50p 52.30p 48.04p 51.50p 1061933
17/06/2019 51.70p 52.40p 50.00p 50.50p 201135
14/06/2019 51.70p 52.20p 51.00p 51.70p 144290
13/06/2019 52.80p 53.52p 52.00p 52.20p 163068
12/06/2019 52.50p 53.50p 52.25p 52.80p 136527
11/06/2019 53.00p 53.14p 52.15p 52.50p 101070
10/06/2019 54.20p 55.00p 52.50p 53.00p 422557
07/06/2019 53.00p 54.50p 52.46p 54.20p 315735
06/06/2019 53.00p 54.00p 52.00p 53.00p 168116
05/06/2019 51.40p 54.00p 50.05p 53.00p 256116
04/06/2019 53.20p 53.20p 51.00p 51.40p 151760
03/06/2019 53.60p 54.00p 52.64p 53.20p 92733
31/05/2019 53.50p 53.90p 53.00p 53.60p 123691
30/05/2019 51.50p 54.75p 50.80p 53.40p 487628
29/05/2019 52.30p 52.50p 51.00p 51.50p 197649
28/05/2019 52.80p 53.25p 51.82p 52.30p 167095
24/05/2019 54.20p 54.20p 51.00p 52.80p 200604
23/05/2019 55.40p 55.40p 54.00p 54.20p 68241
22/05/2019 55.40p 55.40p 54.92p 55.40p 60509
21/05/2019 55.70p 55.70p 54.16p 55.40p 148548
20/05/2019 57.00p 57.70p 54.00p 55.70p 255682
17/05/2019 55.50p 58.00p 55.50p 57.60p 1071452
16/05/2019 54.70p 56.00p 54.70p 55.50p 610140
15/05/2019 60.50p 60.50p 53.55p 54.70p 1190517
14/05/2019 58.10p 58.30p 57.50p 57.50p 16965
13/05/2019 58.50p 58.88p 57.30p 58.10p 220055
10/05/2019 58.50p 58.75p 58.06p 58.50p 79088
09/05/2019 58.50p 59.96p 58.00p 58.50p 200744
08/05/2019 59.50p 59.60p 57.05p 58.50p 194750
07/05/2019 59.60p 61.50p 59.10p 59.50p 454706
03/05/2019 57.50p 60.18p 57.22p 59.60p 327657
02/05/2019 57.00p 58.00p 56.00p 57.50p 376040
01/05/2019 54.50p 57.90p 54.50p 57.00p 416184
30/04/2019 53.00p 55.25p 52.70p 54.50p 248690
29/04/2019 53.50p 54.00p 52.20p 53.00p 180005
26/04/2019 52.50p 53.99p 52.30p 53.50p 124133
25/04/2019 54.50p 54.70p 53.00p 54.00p 247478
24/04/2019 55.50p 55.85p 54.00p 54.50p 347051
23/04/2019 51.50p 56.00p 51.00p 55.50p 416099
18/04/2019 52.80p 52.80p 51.40p 51.50p 71508
17/04/2019 52.80p 53.25p 52.00p 52.80p 274854
16/04/2019 52.50p 54.70p 51.00p 52.80p 356305
15/04/2019 48.50p 53.90p 48.50p 52.50p 513065
12/04/2019 49.50p 49.50p 47.50p 48.50p 405778
11/04/2019 49.50p 49.80p 49.00p 49.50p 58203
10/04/2019 49.50p 49.80p 49.00p 49.50p 144905
09/04/2019 50.50p 50.85p 49.00p 49.50p 221821
08/04/2019 52.30p 54.10p 50.00p 50.50p 291862
05/04/2019 47.00p 52.90p 47.00p 52.30p 612017
04/04/2019 48.00p 48.00p 46.60p 46.75p 144802
03/04/2019 46.50p 48.63p 46.10p 48.00p 379741
02/04/2019 46.50p 46.90p 46.10p 46.50p 34319
01/04/2019 47.00p 48.00p 46.00p 46.50p 207239
29/03/2019 45.25p 48.00p 45.25p 47.00p 144992
28/03/2019 45.00p 46.25p 44.60p 45.25p 51071
27/03/2019 45.25p 46.80p 44.35p 45.00p 464445
26/03/2019 48.50p 48.50p 44.05p 45.25p 447034
25/03/2019 48.50p 48.75p 47.00p 48.50p 142683
22/03/2019 48.00p 51.71p 47.50p 48.50p 860136
21/03/2019 49.00p 49.92p 47.32p 48.00p 107826
20/03/2019 49.50p 50.00p 49.00p 49.00p 220777
19/03/2019 49.50p 51.00p 47.10p 49.50p 438120
18/03/2019 46.50p 50.00p 46.50p 49.50p 688636
15/03/2019 43.50p 48.00p 43.30p 46.50p 688500
14/03/2019 42.50p 44.00p 42.00p 43.50p 127903
13/03/2019 42.50p 43.00p 42.25p 42.50p 66401
12/03/2019 42.75p 43.25p 42.00p 42.50p 286946
11/03/2019 42.50p 44.00p 42.15p 43.25p 497797
08/03/2019 42.00p 42.10p 41.50p 42.00p 62304
07/03/2019 41.75p 42.50p 41.75p 41.75p 596745
06/03/2019 42.25p 42.28p 41.65p 41.75p 71858
05/03/2019 42.50p 42.50p 41.70p 42.25p 110135
04/03/2019 41.50p 42.85p 41.50p 42.25p 57344
01/03/2019 42.25p 42.45p 41.25p 41.50p 64285
28/02/2019 42.25p 42.50p 42.00p 42.25p 117076
27/02/2019 41.00p 43.00p 41.00p 42.25p 686813
26/02/2019 41.00p 42.50p 41.00p 41.00p 121150
25/02/2019 41.00p 42.00p 40.55p 41.00p 94527
22/02/2019 41.25p 41.70p 40.50p 41.00p 91368
21/02/2019 41.25p 41.45p 41.05p 41.25p 76310
20/02/2019 41.75p 42.00p 41.00p 41.25p 224449
19/02/2019 40.75p 42.00p 40.65p 41.75p 376475
18/02/2019 38.50p 41.90p 38.50p 40.75p 570592
15/02/2019 39.50p 40.00p 38.45p 38.50p 146060
14/02/2019 39.50p 40.00p 39.00p 39.50p 160084
13/02/2019 36.50p 40.00p 36.00p 39.50p 1179514
12/02/2019 36.75p 36.75p 36.65p 36.75p 33339
11/02/2019 36.75p 36.97p 36.50p 36.75p 110301
08/02/2019 36.75p 36.97p 35.50p 36.75p 155271
07/02/2019 36.75p 36.75p 36.50p 36.75p 568841
06/02/2019 37.25p 37.25p 36.50p 36.75p 52987
05/02/2019 37.00p 37.70p 35.65p 37.25p 83951
04/02/2019 35.50p 36.85p 35.50p 36.75p 412150
01/02/2019 34.75p 35.50p 34.51p 35.25p 52925
31/01/2019 35.50p 35.50p 34.70p 34.75p 39551
30/01/2019 36.50p 36.50p 35.00p 35.50p 108482
29/01/2019 36.25p 36.70p 36.00p 36.50p 109390
28/01/2019 33.35p 36.25p 33.35p 36.25p 617321
25/01/2019 33.25p 34.00p 33.00p 33.35p 879898
24/01/2019 32.75p 33.50p 32.22p 33.25p 1146230
23/01/2019 33.75p 33.75p 32.00p 32.75p 655995
22/01/2019 33.75p 33.75p 32.96p 33.75p 43396
21/01/2019 33.75p 34.00p 33.55p 33.75p 130601
18/01/2019 33.75p 34.00p 33.65p 33.75p 559553
17/01/2019 35.00p 35.00p 33.50p 33.75p 142906
16/01/2019 33.50p 34.20p 33.10p 33.70p 938085
15/01/2019 33.50p 33.70p 33.50p 33.50p 175846
14/01/2019 33.75p 33.97p 33.00p 33.50p 121711
11/01/2019 34.25p 34.25p 32.00p 33.75p 530375
10/01/2019 34.25p 34.50p 34.00p 34.25p 133664
09/01/2019 34.25p 34.45p 34.00p 34.25p 120868
08/01/2019 34.25p 34.45p 34.00p 34.25p 154628
07/01/2019 34.25p 34.25p 34.05p 34.25p 61572
04/01/2019 34.50p 35.00p 34.13p 34.25p 55419
03/01/2019 35.00p 36.00p 34.10p 34.25p 619758
02/01/2019 35.00p 36.00p 34.50p 35.00p 6798
31/12/2018 34.50p 35.00p 34.50p 35.00p 19465
28/12/2018 34.50p 34.50p 34.10p 34.50p 1130
27/12/2018 34.50p 34.90p 34.08p 34.50p 27052
24/12/2018 34.50p 34.50p 34.05p 34.50p 8976
21/12/2018 34.50p 34.80p 34.05p 34.50p 93452
20/12/2018 35.50p 35.90p 34.13p 34.50p 156125
19/12/2018 35.75p 35.95p 35.70p 35.75p 88450
18/12/2018 35.75p 37.00p 35.15p 35.75p 832286
17/12/2018 35.75p 36.20p 34.00p 34.50p 715348
14/12/2018 35.75p 36.20p 34.55p 35.75p 509183
13/12/2018 35.75p 35.75p 35.75p 35.75p 0
12/12/2018 35.50p 36.00p 35.50p 35.75p 90013
11/12/2018 35.50p 35.90p 35.00p 35.50p 71392
10/12/2018 35.75p 36.00p 35.50p 35.50p 21000
07/12/2018 35.25p 36.21p 35.00p 35.75p 178200
06/12/2018 35.75p 36.44p 35.00p 35.25p 227074
05/12/2018 36.00p 36.50p 35.00p 36.00p 348346

*Close Price adjusted for both dividends and splits