SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2015 176.01p 176.11p 174.66p 174.76p 701692
17/09/2015 177.84p 179.38p 176.69p 177.17p 463558
16/09/2015 178.03p 178.52p 175.92p 177.46p 297101
15/09/2015 176.49p 177.65p 174.57p 176.59p 557453
14/09/2015 178.90p 179.09p 176.59p 176.59p 510743
11/09/2015 178.03p 180.06p 177.36p 177.36p 643019
10/09/2015 179.29p 182.17p 177.65p 178.61p 559083
09/09/2015 183.23p 183.33p 179.57p 180.83p 914208
08/09/2015 178.80p 181.50p 178.80p 179.57p 355310
07/09/2015 180.25p 180.63p 176.78p 177.36p 525390
04/09/2015 180.15p 181.12p 178.13p 178.61p 588324
03/09/2015 181.98p 184.77p 181.40p 182.66p 1082677
02/09/2015 179.77p 181.98p 177.26p 180.83p 946733
01/09/2015 178.23p 180.15p 176.30p 179.67p 1662437
28/08/2015 180.44p 181.40p 178.42p 180.83p 1024587
27/08/2015 179.00p 181.89p 178.16p 180.73p 1317690
26/08/2015 175.63p 178.80p 174.18p 176.01p 1049341
25/08/2015 174.76p 179.96p 172.06p 177.84p 1409298
24/08/2015 178.42p 179.19p 169.46p 172.45p 1809472
21/08/2015 178.90p 185.54p 178.80p 179.57p 2803763
20/08/2015 180.73p 181.89p 178.42p 178.90p 1189838
19/08/2015 184.29p 184.97p 181.31p 181.31p 2492112
18/08/2015 185.45p 186.51p 184.29p 184.97p 947804
17/08/2015 186.80p 187.86p 185.26p 185.64p 6391532
14/08/2015 186.51p 187.95p 185.93p 186.70p 1480992
13/08/2015 190.45p 190.74p 186.03p 186.80p 2026825
12/08/2015 190.65p 190.65p 186.51p 188.24p 3936715
11/08/2015 184.87p 193.79p 180.70p 191.13p 3259240
10/08/2015 199.41p 199.41p 192.48p 193.83p 1356595
07/08/2015 196.33p 196.33p 194.64p 195.37p 445412
06/08/2015 196.62p 197.10p 194.31p 196.23p 1091493
05/08/2015 197.29p 198.63p 194.02p 196.71p 1585124
04/08/2015 202.01p 202.01p 197.10p 198.54p 1197608
03/08/2015 201.34p 201.91p 199.79p 201.72p 531433
31/07/2015 199.12p 202.01p 196.81p 201.34p 1256715
30/07/2015 198.06p 200.18p 197.00p 197.68p 949540
29/07/2015 196.14p 198.83p 194.88p 198.45p 981780
28/07/2015 194.50p 197.68p 194.40p 194.98p 1504744
27/07/2015 194.50p 197.48p 193.15p 194.21p 1170120
24/07/2015 195.75p 197.87p 194.79p 195.94p 962212
23/07/2015 196.71p 197.25p 194.98p 196.81p 927751
22/07/2015 194.50p 196.81p 194.50p 195.85p 475824
21/07/2015 197.87p 200.28p 194.98p 196.62p 614328
20/07/2015 199.51p 200.57p 198.06p 199.12p 1035793
17/07/2015 198.93p 200.66p 198.74p 200.47p 851750
16/07/2015 194.60p 200.08p 194.60p 198.93p 1393679
15/07/2015 193.63p 196.14p 191.80p 194.60p 1433744
14/07/2015 195.46p 197.29p 194.21p 195.94p 904251
13/07/2015 189.68p 195.37p 187.86p 195.37p 2370440
10/07/2015 186.80p 188.34p 185.83p 188.34p 1563554
09/07/2015 183.04p 185.53p 183.04p 185.35p 1082704
08/07/2015 184.49p 186.12p 183.04p 183.71p 1106372
07/07/2015 189.88p 189.88p 182.66p 182.94p 1411706
06/07/2015 188.14p 189.40p 187.37p 188.91p 573934
03/07/2015 189.97p 191.61p 189.88p 190.55p 665737
02/07/2015 190.74p 191.61p 190.07p 190.84p 564289
01/07/2015 193.34p 194.50p 191.42p 193.05p 994791
30/06/2015 189.30p 194.79p 187.18p 193.05p 1777346
29/06/2015 194.60p 194.69p 189.30p 189.68p 1195160
26/06/2015 198.06p 198.06p 195.08p 195.46p 1264493
25/06/2015 199.22p 200.57p 197.97p 198.16p 1193670
24/06/2015 200.37p 202.11p 198.45p 200.18p 1223393
23/06/2015 199.12p 201.24p 198.45p 200.85p 712642
22/06/2015 193.54p 198.45p 193.25p 197.58p 2037761
19/06/2015 190.84p 192.77p 190.26p 191.32p 1170105
18/06/2015 189.49p 189.97p 187.08p 189.88p 651130
17/06/2015 189.97p 190.55p 187.08p 189.59p 571608
16/06/2015 189.20p 189.68p 186.22p 188.63p 583165
15/06/2015 190.17p 190.55p 188.05p 188.24p 792683
12/06/2015 195.56p 195.65p 189.88p 191.61p 1574807
11/06/2015 194.98p 198.54p 194.31p 195.56p 906794
10/06/2015 190.55p 194.79p 189.01p 194.79p 1003765
09/06/2015 189.30p 191.61p 188.72p 190.17p 641480
08/06/2015 191.03p 191.42p 189.40p 190.65p 522016
05/06/2015 194.02p 194.02p 190.45p 191.61p 587402
04/06/2015 195.85p 196.14p 192.77p 193.92p 967184
03/06/2015 194.69p 199.22p 194.50p 196.91p 1004572
02/06/2015 194.98p 196.62p 193.92p 194.98p 1872893
01/06/2015 194.50p 195.17p 192.96p 194.21p 943587
29/05/2015 194.88p 194.98p 192.67p 193.15p 1202598
28/05/2015 194.88p 195.08p 193.73p 195.08p 859074
27/05/2015 191.61p 194.40p 191.61p 194.21p 4057742
26/05/2015 196.14p 196.14p 190.65p 191.51p 1554908
22/05/2015 193.34p 195.75p 191.61p 194.88p 932052
21/05/2015 192.19p 194.21p 191.71p 192.67p 1763566
20/05/2015 195.56p 195.56p 192.57p 192.96p 1311340
19/05/2015 195.56p 198.64p 194.88p 195.46p 1333426
18/05/2015 193.92p 197.29p 192.00p 194.88p 1402229
15/05/2015 198.93p 199.26p 196.04p 196.91p 2119002
14/05/2015 200.28p 200.28p 194.79p 197.68p 3457630
13/05/2015 198.16p 204.32p 197.00p 203.36p 1971736
12/05/2015 196.81p 198.54p 195.46p 196.91p 1262968
11/05/2015 195.75p 199.70p 194.11p 198.64p 1389398
08/05/2015 194.11p 197.97p 190.74p 193.83p 3168672
07/05/2015 185.93p 194.40p 183.04p 191.61p 1886051
06/05/2015 189.11p 189.68p 185.83p 187.08p 1131218
05/05/2015 183.62p 189.59p 183.62p 188.72p 2691627
01/05/2015 187.76p 189.68p 180.54p 186.89p 761279
30/04/2015 186.31p 187.28p 182.94p 186.89p 1957040
29/04/2015 192.86p 192.86p 186.70p 187.37p 1304594
28/04/2015 194.50p 195.17p 190.36p 191.13p 835007
27/04/2015 194.50p 196.14p 192.67p 195.37p 1033617
24/04/2015 194.98p 194.98p 191.42p 192.86p 2426780
23/04/2015 198.74p 199.22p 193.34p 193.83p 1899882
22/04/2015 198.93p 199.79p 196.04p 197.20p 469118
21/04/2015 196.42p 199.31p 194.92p 197.29p 847404
20/04/2015 197.20p 197.20p 193.44p 194.79p 695133
17/04/2015 194.88p 197.87p 193.25p 195.94p 1920236
16/04/2015 199.02p 199.02p 194.98p 196.04p 1054620
15/04/2015 198.93p 198.93p 196.42p 197.39p 1316279
14/04/2015 199.89p 200.28p 197.00p 197.29p 776488
13/04/2015 200.28p 200.99p 198.06p 198.64p 699138
10/04/2015 201.24p 202.20p 198.93p 199.22p 1422939
09/04/2015 202.11p 202.11p 199.31p 201.43p 551540
08/04/2015 199.02p 201.14p 198.16p 199.99p 535768
07/04/2015 198.35p 202.11p 198.35p 200.18p 855999
02/04/2015 196.62p 199.02p 194.31p 198.35p 1232326
01/04/2015 196.04p 199.31p 194.77p 196.42p 1276042
31/03/2015 191.13p 198.54p 190.26p 195.46p 2094181
30/03/2015 189.20p 191.61p 188.14p 190.07p 1864601
27/03/2015 192.19p 192.67p 187.08p 188.05p 2140476
26/03/2015 195.65p 195.65p 188.24p 191.03p 957203
25/03/2015 193.15p 201.14p 193.15p 196.62p 1838432
24/03/2015 195.46p 198.06p 193.34p 194.60p 1120130
23/03/2015 193.92p 197.39p 193.05p 195.94p 1882538
20/03/2015 192.57p 193.63p 191.51p 192.96p 2916065
19/03/2015 189.20p 192.19p 187.71p 192.09p 2052200
18/03/2015 184.20p 189.49p 184.20p 188.14p 1289148
17/03/2015 187.57p 189.20p 182.27p 185.26p 936192
16/03/2015 182.75p 187.08p 181.98p 186.70p 1061032
13/03/2015 187.28p 187.28p 179.48p 181.40p 1915409
12/03/2015 183.91p 187.28p 182.27p 187.28p 2253426
11/03/2015 185.06p 185.83p 181.98p 184.39p 1511024
10/03/2015 187.57p 189.40p 184.20p 185.06p 1024453
09/03/2015 190.65p 190.65p 187.76p 188.91p 1516441
06/03/2015 191.71p 192.38p 189.57p 191.51p 2641706
05/03/2015 189.01p 191.13p 187.76p 190.65p 1502197
04/03/2015 188.91p 189.20p 186.31p 188.34p 1292311
03/03/2015 190.17p 190.74p 187.28p 187.76p 1000758
02/03/2015 191.23p 192.48p 190.26p 190.84p 982406
27/02/2015 191.13p 191.23p 189.40p 190.65p 813357
26/02/2015 191.13p 191.13p 188.72p 190.65p 1191740
25/02/2015 187.28p 190.36p 187.28p 190.36p 585515
24/02/2015 190.65p 190.65p 187.76p 189.88p 871894
23/02/2015 188.34p 190.45p 187.86p 189.97p 840797
20/02/2015 186.03p 188.53p 186.03p 188.53p 708760
19/02/2015 184.49p 187.47p 183.33p 187.37p 1240665
18/02/2015 182.66p 186.31p 182.66p 185.06p 1194090
17/02/2015 182.94p 183.04p 180.34p 182.56p 636935
16/02/2015 182.94p 183.91p 181.31p 182.46p 523496
13/02/2015 181.21p 184.20p 181.12p 181.79p 968181
12/02/2015 183.43p 183.43p 179.09p 181.02p 1902536
11/02/2015 183.81p 183.81p 181.79p 182.85p 597367
10/02/2015 181.50p 184.00p 180.34p 182.94p 695824
09/02/2015 181.98p 182.66p 179.67p 181.79p 656166
06/02/2015 183.14p 183.91p 180.83p 182.27p 684916
05/02/2015 179.09p 184.20p 179.09p 184.00p 3101615
04/02/2015 180.83p 181.98p 180.25p 181.02p 1846879
03/02/2015 178.32p 182.85p 178.32p 181.98p 1825108
02/02/2015 177.26p 179.29p 177.26p 179.29p 2513827
30/01/2015 179.00p 179.77p 177.65p 177.65p 3133030
29/01/2015 174.86p 179.09p 174.86p 178.90p 3223549
28/01/2015 175.43p 177.26p 175.05p 177.07p 1354689
27/01/2015 175.05p 176.69p 174.13p 175.24p 1869486
26/01/2015 175.53p 176.59p 172.93p 176.01p 763573
23/01/2015 174.95p 175.82p 173.06p 175.34p 632383
22/01/2015 173.03p 174.38p 171.58p 173.70p 1125829
21/01/2015 168.12p 172.35p 166.96p 172.26p 2289816
20/01/2015 166.58p 168.79p 166.58p 167.92p 1633963
19/01/2015 159.35p 166.96p 159.35p 166.86p 2056041
16/01/2015 158.58p 160.80p 158.58p 160.03p 1396939
15/01/2015 159.35p 160.61p 156.85p 160.41p 940696
14/01/2015 159.55p 162.92p 157.72p 159.16p 1840542
13/01/2015 161.09p 164.55p 155.02p 162.24p 7586192
12/01/2015 156.37p 157.91p 155.12p 156.27p 912301
09/01/2015 158.20p 158.30p 155.98p 156.95p 1382196
08/01/2015 155.50p 158.30p 154.06p 157.72p 1804850
07/01/2015 154.64p 156.75p 154.06p 154.83p 6646850
06/01/2015 160.51p 160.51p 154.35p 154.73p 1897899
05/01/2015 162.72p 165.81p 158.78p 158.97p 853194
02/01/2015 169.37p 169.37p 162.72p 164.46p 664968
31/12/2014 163.69p 169.03p 163.69p 167.83p 480988
30/12/2014 164.94p 165.90p 163.59p 163.98p 353753
29/12/2014 163.40p 165.71p 163.40p 165.04p 391575
24/12/2014 160.80p 165.13p 160.80p 163.78p 264708
23/12/2014 159.74p 164.94p 158.87p 164.94p 741637
22/12/2014 160.89p 161.86p 157.91p 159.64p 852947
19/12/2014 160.03p 161.76p 157.81p 161.38p 1695163
18/12/2014 155.98p 159.93p 155.98p 159.35p 1030579
17/12/2014 159.26p 159.35p 156.66p 158.20p 1058875
16/12/2014 156.47p 159.74p 153.77p 159.45p 1896652
15/12/2014 152.33p 157.33p 152.33p 154.15p 1430717
12/12/2014 155.02p 155.50p 152.44p 154.06p 1277655
11/12/2014 158.01p 158.01p 152.71p 155.89p 1295117
10/12/2014 159.35p 160.22p 156.66p 156.85p 679424
09/12/2014 162.44p 162.44p 157.43p 157.62p 1225968
08/12/2014 163.11p 164.75p 162.24p 162.53p 1266522
05/12/2014 157.91p 163.88p 157.72p 162.34p 1379669
04/12/2014 153.29p 159.93p 153.29p 158.58p 5216520
03/12/2014 155.02p 155.50p 153.58p 154.06p 994312

*Close Price adjusted for both dividends and splits