SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2025 10.18p 10.48p 10.00p 10.08p 2436137
18/12/2025 10.20p 10.20p 9.87p 10.06p 291479
17/12/2025 9.97p 10.14p 9.72p 10.00p 2233287
16/12/2025 9.60p 9.81p 9.30p 9.81p 627533
15/12/2025 9.40p 9.60p 9.37p 9.60p 2195255
12/12/2025 9.60p 9.60p 9.38p 9.38p 760298
11/12/2025 9.46p 9.60p 9.08p 9.08p 1222558
10/12/2025 9.40p 9.77p 9.01p 9.01p 276208
09/12/2025 9.46p 9.55p 9.40p 9.40p 731941
08/12/2025 9.76p 9.76p 9.35p 9.45p 1506496
05/12/2025 9.30p 9.44p 9.30p 9.30p 263766
04/12/2025 9.25p 9.42p 9.25p 9.30p 402289
03/12/2025 9.04p 9.51p 8.90p 9.34p 1027379
02/12/2025 9.42p 9.42p 9.20p 9.25p 296036
01/12/2025 9.23p 9.61p 9.20p 9.21p 339155
28/11/2025 9.57p 9.66p 9.10p 9.30p 1327525
27/11/2025 9.00p 9.22p 8.90p 9.13p 1462179
26/11/2025 8.70p 9.05p 8.70p 8.94p 400870
25/11/2025 8.80p 8.99p 8.70p 8.90p 484132
24/11/2025 8.99p 9.00p 8.61p 8.70p 326172
21/11/2025 8.99p 9.00p 8.60p 8.76p 255278
20/11/2025 8.70p 8.99p 8.65p 8.67p 790287
19/11/2025 8.60p 9.00p 8.60p 8.70p 215446
18/11/2025 8.80p 8.90p 8.61p 8.61p 478694
17/11/2025 8.80p 9.00p 8.45p 8.99p 938299
14/11/2025 9.00p 9.00p 8.28p 8.71p 714008
13/11/2025 8.90p 9.00p 8.50p 8.50p 285095
12/11/2025 8.75p 8.99p 8.67p 8.87p 644812
11/11/2025 8.70p 9.00p 8.66p 8.66p 1422900
10/11/2025 8.85p 9.00p 8.71p 8.71p 1176703
07/11/2025 9.10p 9.15p 8.87p 8.87p 476468
06/11/2025 9.35p 9.35p 8.50p 9.06p 165744
05/11/2025 8.80p 9.37p 8.80p 8.91p 1769103
04/11/2025 9.74p 9.74p 9.11p 9.11p 870421
03/11/2025 9.40p 9.53p 9.01p 9.28p 408425
31/10/2025 8.59p 9.24p 8.59p 9.00p 878974
30/10/2025 9.20p 9.25p 9.04p 9.04p 1258819
29/10/2025 9.14p 9.92p 9.14p 9.23p 755625
28/10/2025 8.69p 9.42p 8.69p 9.17p 1537683
27/10/2025 8.81p 9.51p 8.81p 9.14p 2982121
24/10/2025 8.76p 9.30p 8.76p 9.00p 9845784
23/10/2025 8.50p 9.10p 8.50p 8.91p 3194384
22/10/2025 8.50p 9.09p 8.50p 8.59p 2043808
21/10/2025 8.52p 9.00p 8.50p 8.50p 1608443
20/10/2025 8.80p 9.20p 8.66p 8.66p 1293149
17/10/2025 9.00p 9.22p 8.94p 9.03p 1547900
16/10/2025 9.10p 9.64p 9.02p 9.08p 758180
15/10/2025 9.00p 9.41p 8.93p 9.05p 1037297
14/10/2025 9.10p 9.27p 8.92p 9.00p 2317694
13/10/2025 9.25p 9.34p 9.01p 9.15p 1069875
10/10/2025 9.30p 9.35p 9.20p 9.20p 459839
09/10/2025 9.34p 9.35p 9.00p 9.35p 568413
08/10/2025 9.25p 9.35p 9.18p 9.35p 1493045
07/10/2025 9.40p 9.40p 9.25p 9.30p 1312425
06/10/2025 9.04p 9.50p 9.04p 9.46p 350259
03/10/2025 9.37p 9.50p 9.30p 9.31p 3004530
02/10/2025 9.45p 9.69p 9.40p 9.52p 1791459
01/10/2025 10.00p 10.00p 9.38p 9.43p 320048
30/09/2025 9.50p 9.55p 9.35p 9.50p 636997
29/09/2025 9.53p 9.70p 9.31p 9.31p 366103
26/09/2025 9.75p 9.75p 9.31p 9.33p 829512
25/09/2025 9.30p 10.80p 9.16p 9.72p 1761588
24/09/2025 9.45p 9.74p 9.30p 9.74p 5146058
23/09/2025 9.30p 9.75p 9.30p 9.58p 576135
22/09/2025 9.33p 9.75p 9.32p 9.71p 498922
19/09/2025 9.30p 9.75p 9.30p 9.36p 914119
18/09/2025 9.70p 9.76p 9.52p 9.73p 206658
17/09/2025 9.70p 9.75p 9.37p 9.61p 314067
16/09/2025 9.71p 9.75p 9.71p 9.75p 231743
15/09/2025 9.71p 9.80p 9.32p 9.75p 1059732
12/09/2025 9.50p 9.74p 9.32p 9.35p 261795
11/09/2025 9.62p 9.62p 9.62p 9.36p 772630
10/09/2025 9.62p 9.68p 9.42p 9.62p 295224
09/09/2025 9.75p 9.76p 9.32p 9.38p 439058
08/09/2025 9.75p 10.00p 9.60p 9.75p 1689975
05/09/2025 9.75p 9.88p 9.65p 9.74p 1039171
04/09/2025 9.76p 10.69p 9.70p 9.75p 3813379
03/09/2025 10.08p 10.44p 9.70p 9.82p 3265419
02/09/2025 10.68p 10.48p 10.26p 10.20p 1042658
01/09/2025 10.68p 10.80p 10.34p 10.34p 555810
29/08/2025 10.92p 11.00p 10.50p 10.50p 4307481
28/08/2025 10.50p 12.00p 10.50p 12.00p 182066
27/08/2025 11.00p 11.00p 10.65p 10.92p 920677
26/08/2025 12.00p 12.00p 10.87p 11.00p 604767
22/08/2025 11.20p 11.40p 11.00p 11.10p 577429
21/08/2025 11.20p 12.00p 11.00p 11.00p 591825
20/08/2025 11.40p 11.56p 11.07p 11.40p 266058
19/08/2025 11.50p 11.60p 11.24p 11.30p 602155
18/08/2025 12.00p 12.00p 11.24p 11.58p 309149
15/08/2025 11.80p 11.98p 11.40p 11.48p 895498
14/08/2025 11.80p 12.00p 10.50p 11.46p 1148064
13/08/2025 11.70p 12.00p 11.00p 11.72p 3513958
12/08/2025 11.98p 12.12p 11.70p 11.70p 947339
11/08/2025 12.06p 12.38p 11.74p 12.00p 718452
08/08/2025 12.32p 13.15p 12.06p 12.28p 1072165
07/08/2025 12.66p 13.00p 12.06p 12.06p 290032
06/08/2025 12.50p 13.00p 12.37p 12.50p 983461
05/08/2025 13.12p 14.31p 12.50p 12.70p 4088489
04/08/2025 13.20p 15.28p 13.20p 13.58p 352735
01/08/2025 14.20p 15.30p 13.86p 14.00p 225528
31/07/2025 14.20p 15.28p 13.99p 14.20p 609408
30/07/2025 14.22p 14.50p 14.00p 14.20p 1022766
29/07/2025 15.30p 15.30p 14.00p 14.36p 324958
28/07/2025 14.06p 14.80p 14.06p 14.40p 324617
25/07/2025 14.12p 14.78p 14.02p 14.38p 661577
24/07/2025 13.86p 14.80p 13.80p 14.40p 453624
23/07/2025 14.00p 14.90p 13.82p 13.90p 1091724
22/07/2025 14.50p 15.00p 14.41p 14.50p 256273
21/07/2025 14.60p 15.84p 14.60p 14.76p 152477
18/07/2025 15.22p 16.62p 14.60p 15.20p 330392
17/07/2025 15.50p 15.60p 14.60p 14.60p 1202648
16/07/2025 15.04p 16.60p 14.00p 15.02p 346249
15/07/2025 16.68p 16.68p 15.14p 15.30p 911267
14/07/2025 15.50p 16.68p 15.16p 15.16p 694811
11/07/2025 15.40p 16.66p 15.20p 15.80p 668133
10/07/2025 15.20p 16.00p 14.88p 15.20p 1606928
09/07/2025 15.50p 15.92p 14.58p 15.00p 3287801
08/07/2025 14.00p 15.50p 13.99p 15.38p 29536228
07/07/2025 15.00p 15.53p 13.84p 14.50p 535117
04/07/2025 15.00p 15.40p 14.04p 15.00p 120562
03/07/2025 15.70p 15.70p 14.16p 14.20p 2048360
02/07/2025 15.50p 16.66p 14.02p 14.22p 306207
01/07/2025 15.18p 15.76p 15.00p 15.00p 345074
30/06/2025 15.54p 16.98p 15.00p 15.52p 137048
27/06/2025 14.82p 16.32p 14.82p 15.56p 273833
26/06/2025 15.00p 15.20p 14.52p 15.20p 446416
25/06/2025 14.80p 14.95p 14.56p 14.86p 328210
24/06/2025 14.94p 15.20p 14.79p 15.20p 134051
23/06/2025 15.20p 16.94p 15.00p 15.20p 265396
20/06/2025 15.00p 16.80p 14.71p 15.56p 572285
19/06/2025 15.00p 16.23p 15.00p 15.80p 158963
18/06/2025 15.00p 15.98p 15.00p 15.74p 583074
17/06/2025 14.70p 16.00p 14.70p 16.00p 689652
16/06/2025 13.56p 15.42p 13.56p 14.68p 336335
13/06/2025 14.86p 15.20p 13.98p 15.10p 870447
12/06/2025 14.00p 15.00p 14.00p 14.22p 378807
11/06/2025 14.30p 15.00p 14.12p 14.98p 255749
10/06/2025 14.30p 15.00p 14.30p 14.36p 823125
09/06/2025 14.00p 15.00p 13.76p 15.00p 2097954
06/06/2025 14.00p 14.90p 14.00p 14.28p 173425
05/06/2025 15.00p 15.00p 14.26p 14.28p 136397
04/06/2025 14.00p 14.88p 14.00p 14.56p 520843
03/06/2025 15.30p 15.30p 14.08p 14.08p 399011
02/06/2025 15.08p 15.30p 14.71p 15.00p 244483
30/05/2025 16.18p 16.18p 15.00p 15.10p 224145
29/05/2025 15.50p 15.70p 14.72p 14.72p 132277
28/05/2025 15.68p 15.72p 14.70p 15.40p 538158
27/05/2025 15.28p 15.70p 14.62p 14.62p 902214
23/05/2025 15.70p 15.70p 15.10p 15.10p 428825
22/05/2025 15.06p 15.42p 14.34p 15.36p 607017
21/05/2025 15.40p 15.71p 14.82p 14.82p 236949
20/05/2025 15.12p 15.98p 15.12p 15.30p 210903
19/05/2025 16.20p 16.20p 14.90p 15.46p 989666
16/05/2025 15.68p 16.94p 15.68p 16.00p 197570
15/05/2025 16.56p 16.92p 15.72p 15.94p 996072
14/05/2025 16.00p 16.96p 15.50p 16.00p 681921
13/05/2025 16.56p 16.98p 16.18p 16.18p 430340
12/05/2025 17.00p 17.00p 15.80p 16.30p 1382873
09/05/2025 16.88p 17.54p 15.00p 16.10p 3629298
08/05/2025 16.00p 18.00p 14.90p 18.00p 1914852
07/05/2025 16.00p 16.00p 14.52p 15.84p 539757
06/05/2025 15.94p 15.98p 14.96p 15.78p 659178
02/05/2025 15.50p 16.00p 14.65p 15.00p 515344
01/05/2025 15.60p 15.96p 14.50p 15.90p 522986
30/04/2025 14.36p 15.56p 14.02p 15.56p 1411766
29/04/2025 13.98p 14.76p 13.88p 14.40p 980832
28/04/2025 15.00p 15.00p 13.66p 13.66p 1209233
25/04/2025 13.70p 14.08p 13.38p 13.76p 826055
24/04/2025 14.00p 14.16p 13.02p 13.46p 961553
23/04/2025 12.86p 13.51p 12.50p 13.32p 532438
22/04/2025 12.50p 12.88p 12.50p 12.58p 523820
17/04/2025 12.88p 12.88p 12.52p 12.76p 539479
16/04/2025 12.78p 12.88p 12.00p 12.70p 575881
15/04/2025 11.32p 12.88p 11.14p 12.88p 714642
14/04/2025 12.00p 12.00p 11.00p 11.70p 254320
11/04/2025 10.50p 11.54p 10.48p 11.10p 4375037
10/04/2025 11.70p 12.00p 10.66p 10.66p 2510378
09/04/2025 11.62p 11.94p 10.70p 10.74p 2838596
08/04/2025 10.70p 11.69p 10.70p 10.90p 3346428
07/04/2025 12.00p 13.00p 10.58p 10.58p 4602310
04/04/2025 12.20p 12.98p 12.02p 12.10p 1526067
03/04/2025 13.00p 13.10p 12.02p 12.22p 614800
02/04/2025 13.40p 13.67p 12.50p 12.60p 550352
01/04/2025 12.98p 13.37p 12.10p 12.64p 167457
31/03/2025 13.10p 13.20p 12.40p 12.78p 3211396
28/03/2025 12.72p 13.82p 12.71p 13.12p 744346
27/03/2025 12.82p 13.24p 12.60p 12.74p 551098
26/03/2025 13.22p 13.22p 12.80p 13.04p 586096
25/03/2025 13.92p 13.98p 12.80p 12.80p 1446109
24/03/2025 13.70p 13.84p 13.23p 13.32p 1836082
21/03/2025 13.44p 13.64p 13.00p 13.64p 7454128
20/03/2025 13.20p 13.42p 12.06p 13.32p 933561
19/03/2025 12.10p 13.00p 12.00p 13.00p 4776024
18/03/2025 11.50p 13.26p 11.50p 12.76p 921335
17/03/2025 12.00p 12.60p 11.82p 12.50p 1912407
14/03/2025 12.00p 12.94p 11.60p 11.94p 6361520
13/03/2025 13.00p 13.44p 12.29p 12.74p 383174
12/03/2025 12.00p 12.80p 12.00p 12.56p 405540
11/03/2025 12.90p 13.19p 12.10p 12.20p 524045
10/03/2025 13.46p 13.46p 12.72p 12.88p 1869586

*Close Price adjusted for both dividends and splits