SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/12/2014 156.08p 156.08p 154.06p 155.02p 975704
01/12/2014 154.54p 155.98p 153.10p 154.35p 826855
28/11/2014 157.91p 158.27p 154.64p 156.95p 1298899
27/11/2014 157.91p 157.91p 155.21p 157.24p 1386434
26/11/2014 155.12p 157.81p 152.52p 157.24p 1812211
25/11/2014 153.77p 156.37p 153.10p 154.25p 1759598
24/11/2014 151.75p 153.96p 149.44p 153.19p 1813066
21/11/2014 151.46p 151.84p 149.63p 150.59p 996837
20/11/2014 148.76p 152.33p 148.76p 149.63p 2017631
19/11/2014 145.10p 149.53p 143.08p 149.44p 2930538
18/11/2014 142.89p 144.82p 142.89p 143.76p 1624659
17/11/2014 141.83p 145.30p 141.83p 142.79p 1547320
14/11/2014 142.89p 144.51p 141.45p 143.27p 2169882
13/11/2014 142.99p 144.91p 140.58p 141.25p 2671596
12/11/2014 149.15p 149.15p 140.00p 142.41p 6935410
11/11/2014 146.74p 152.33p 146.74p 151.65p 3727485
10/11/2014 145.78p 148.38p 145.10p 147.90p 1914346
07/11/2014 145.10p 146.36p 144.33p 145.87p 1816604
06/11/2014 145.78p 145.78p 142.41p 144.91p 1526277
05/11/2014 141.73p 146.16p 140.29p 145.10p 1511946
04/11/2014 141.16p 142.50p 139.33p 140.29p 801244
03/11/2014 140.58p 142.31p 140.00p 140.48p 2145922
31/10/2014 140.58p 142.22p 139.62p 140.96p 1355200
30/10/2014 144.04p 144.33p 138.08p 139.42p 4678636
29/10/2014 140.67p 144.75p 140.67p 142.22p 1122796
28/10/2014 144.72p 145.78p 141.54p 142.89p 753369
27/10/2014 145.20p 145.78p 143.47p 144.72p 1498570
24/10/2014 145.10p 145.30p 142.89p 144.62p 1389840
23/10/2014 150.01p 150.01p 144.33p 145.20p 1527208
22/10/2014 151.65p 152.81p 149.63p 149.73p 1916028
21/10/2014 146.36p 150.69p 145.39p 150.21p 2430594
20/10/2014 149.24p 150.69p 145.10p 146.36p 1766658
17/10/2014 145.97p 149.82p 144.53p 149.73p 2079890
16/10/2014 143.37p 146.26p 138.27p 144.43p 1663330
15/10/2014 147.41p 150.98p 142.12p 142.79p 1770505
14/10/2014 141.06p 147.51p 140.39p 147.03p 3200235
13/10/2014 143.47p 145.10p 141.16p 141.83p 1462725
10/10/2014 145.10p 148.38p 138.27p 143.85p 4288184
09/10/2014 152.42p 153.53p 145.87p 146.36p 2963342
08/10/2014 155.02p 155.02p 151.56p 151.84p 1380956
07/10/2014 159.26p 159.35p 155.50p 155.60p 4427926
06/10/2014 161.76p 163.69p 159.26p 159.35p 2132030
03/10/2014 160.41p 162.34p 158.01p 161.09p 1906752
02/10/2014 155.79p 159.84p 152.90p 158.87p 5874376
01/10/2014 159.16p 161.47p 154.44p 155.12p 3355513
30/09/2014 162.92p 163.21p 159.84p 160.41p 992091
29/09/2014 162.82p 163.59p 160.12p 162.63p 869329
26/09/2014 166.09p 166.19p 159.84p 162.72p 1656593
25/09/2014 167.35p 170.14p 166.19p 166.58p 1066289
24/09/2014 167.64p 167.73p 164.07p 166.86p 1242792
23/09/2014 172.35p 172.35p 165.90p 167.15p 1135640
22/09/2014 173.32p 173.80p 170.23p 171.29p 1647608
19/09/2014 175.24p 180.34p 173.60p 173.60p 2030884
18/09/2014 170.04p 174.57p 169.56p 173.60p 1089110
17/09/2014 170.72p 171.49p 169.27p 169.66p 1490939
16/09/2014 170.91p 172.06p 167.83p 169.18p 3529217
15/09/2014 168.98p 173.41p 168.69p 171.87p 1387258
12/09/2014 169.95p 171.87p 168.79p 170.33p 1019595
11/09/2014 174.38p 175.53p 168.41p 169.56p 2097902
10/09/2014 179.00p 179.45p 172.45p 172.45p 1626638
09/09/2014 177.36p 180.54p 176.11p 179.86p 702288
08/09/2014 180.15p 180.15p 176.30p 178.23p 476912
05/09/2014 180.83p 181.02p 179.55p 179.86p 569052
04/09/2014 180.34p 181.50p 179.48p 180.25p 476448
03/09/2014 179.57p 182.56p 178.87p 180.44p 932632
02/09/2014 175.53p 179.86p 175.53p 179.57p 2095130
01/09/2014 181.02p 181.98p 179.38p 180.34p 689522
29/08/2014 179.38p 180.44p 178.53p 179.77p 1422976
28/08/2014 180.83p 182.37p 179.96p 179.96p 1028563
27/08/2014 179.86p 182.94p 179.48p 182.46p 1694146
26/08/2014 179.67p 181.02p 178.13p 179.67p 2446068
22/08/2014 177.84p 178.80p 175.34p 178.13p 1026125
21/08/2014 173.41p 177.55p 173.41p 177.07p 2748244
20/08/2014 176.59p 176.97p 173.12p 173.80p 976033
19/08/2014 172.35p 176.78p 171.87p 176.20p 2354030
18/08/2014 172.64p 172.64p 168.98p 171.10p 888873
15/08/2014 172.26p 173.80p 169.37p 169.85p 6904036
14/08/2014 161.86p 171.87p 161.86p 171.29p 5627657
13/08/2014 161.86p 163.30p 158.87p 162.82p 3174836
12/08/2014 170.23p 174.38p 161.38p 161.38p 3386736
11/08/2014 163.40p 167.44p 163.21p 165.61p 954197
08/08/2014 160.22p 163.78p 159.16p 162.15p 684156
07/08/2014 160.12p 162.63p 160.12p 161.57p 562105
06/08/2014 160.61p 161.86p 158.28p 161.18p 1580181
05/08/2014 161.38p 162.82p 160.32p 161.86p 1245699
04/08/2014 160.61p 161.67p 158.49p 160.32p 1103978
01/08/2014 161.09p 162.15p 158.39p 160.12p 1721448
31/07/2014 164.27p 164.94p 160.51p 161.18p 1487758
30/07/2014 162.72p 165.61p 162.72p 164.36p 1197181
29/07/2014 160.03p 165.81p 160.03p 163.40p 1111234
28/07/2014 161.28p 161.67p 159.35p 160.32p 1897153
25/07/2014 161.38p 162.34p 159.84p 160.51p 1384087
24/07/2014 160.22p 163.21p 158.39p 161.47p 1286408
23/07/2014 162.15p 164.84p 160.41p 160.70p 1579466
22/07/2014 158.58p 163.21p 158.56p 162.72p 1748181
21/07/2014 160.61p 161.38p 157.91p 158.10p 1300943
18/07/2014 162.15p 163.30p 159.26p 160.89p 1703747
17/07/2014 165.23p 165.71p 161.57p 163.30p 2313973
16/07/2014 163.59p 165.13p 161.55p 164.94p 1179940
15/07/2014 164.17p 165.71p 162.44p 162.72p 2641716
14/07/2014 164.84p 166.48p 163.59p 165.13p 2145430
11/07/2014 166.58p 169.95p 163.21p 163.59p 2476851
10/07/2014 167.44p 169.37p 162.53p 165.52p 3482911
09/07/2014 168.50p 175.05p 162.72p 166.58p 6255274
08/07/2014 182.94p 186.07p 168.50p 168.50p 5194888
07/07/2014 186.89p 188.91p 185.16p 185.83p 518254
04/07/2014 186.80p 188.72p 185.93p 187.86p 2311124
03/07/2014 184.29p 188.72p 184.10p 187.08p 1020172
02/07/2014 185.83p 188.43p 184.39p 184.39p 873576
01/07/2014 181.02p 185.54p 181.02p 185.26p 715478
30/06/2014 180.83p 181.89p 179.09p 181.60p 810116
27/06/2014 180.73p 183.81p 179.86p 180.92p 1031038
26/06/2014 174.09p 182.85p 174.09p 181.02p 1994186
25/06/2014 173.70p 174.57p 170.91p 173.32p 1551994
24/06/2014 180.83p 180.83p 173.51p 174.28p 2647616
23/06/2014 180.44p 181.89p 179.00p 179.48p 1297799
20/06/2014 180.54p 182.46p 179.77p 181.12p 1081184
19/06/2014 180.25p 182.56p 178.90p 181.12p 2573936
18/06/2014 183.43p 183.43p 178.80p 178.90p 4291874
17/06/2014 184.29p 185.26p 181.60p 182.17p 1066285
16/06/2014 182.85p 185.26p 182.08p 183.52p 4615293
13/06/2014 192.19p 192.19p 182.94p 183.14p 6395490
12/06/2014 192.57p 192.57p 190.84p 191.90p 5425222
11/06/2014 195.85p 195.85p 190.74p 191.90p 1229094
10/06/2014 194.50p 196.33p 193.34p 195.08p 632493
09/06/2014 198.35p 198.93p 194.98p 194.98p 1092638
06/06/2014 192.77p 197.92p 192.57p 197.10p 2368534
05/06/2014 192.19p 193.25p 190.94p 193.05p 1440805
04/06/2014 188.24p 192.00p 186.51p 191.90p 1246914
03/06/2014 192.57p 192.96p 187.28p 187.47p 1084339
02/06/2014 189.59p 192.48p 189.59p 191.03p 1041652
30/05/2014 190.65p 192.00p 189.06p 189.68p 1922973
29/05/2014 189.30p 192.38p 188.34p 190.65p 3049271
28/05/2014 179.86p 189.49p 178.90p 188.91p 3625155
27/05/2014 176.11p 179.67p 176.11p 179.09p 2919901
23/05/2014 178.61p 179.48p 175.24p 175.24p 1099638
22/05/2014 179.57p 179.77p 176.30p 178.32p 1576404
21/05/2014 175.05p 180.15p 171.66p 178.71p 2363797
20/05/2014 169.56p 175.15p 168.89p 174.76p 3694970
19/05/2014 167.54p 171.87p 166.19p 168.89p 5097741
16/05/2014 175.34p 177.55p 166.19p 167.06p 7414256
15/05/2014 178.61p 179.96p 172.35p 172.35p 1638250
14/05/2014 180.44p 182.43p 179.29p 179.29p 2165621
13/05/2014 179.57p 180.63p 178.90p 179.96p 3752151
12/05/2014 177.75p 180.06p 177.26p 178.90p 3476978
09/05/2014 181.02p 181.31p 177.46p 177.46p 2550970
08/05/2014 181.02p 182.94p 179.48p 181.02p 1379530
07/05/2014 182.94p 184.29p 180.06p 180.54p 1103968
06/05/2014 189.97p 191.51p 182.94p 183.43p 3440546
02/05/2014 188.14p 189.81p 186.99p 189.40p 3852194
01/05/2014 184.87p 187.57p 184.00p 186.31p 2650441
30/04/2014 188.72p 191.71p 183.62p 184.39p 3308755
29/04/2014 191.13p 193.54p 191.13p 191.71p 1389270
28/04/2014 194.11p 194.50p 192.57p 192.57p 769070
25/04/2014 193.92p 195.73p 192.86p 193.73p 1468985
24/04/2014 194.21p 195.56p 192.67p 195.46p 4991416
23/04/2014 195.46p 195.46p 191.61p 193.05p 2434571
22/04/2014 194.88p 196.94p 194.50p 194.69p 869241
17/04/2014 191.13p 195.46p 191.13p 194.11p 1176242
16/04/2014 190.45p 192.28p 190.26p 191.71p 1120536
15/04/2014 189.20p 189.78p 188.24p 189.59p 2100058
14/04/2014 190.74p 191.71p 183.91p 188.53p 1851858
11/04/2014 193.05p 195.65p 189.30p 191.71p 1086447
10/04/2014 198.54p 199.31p 195.65p 195.65p 1197132
09/04/2014 195.37p 197.29p 194.11p 197.00p 1101410
08/04/2014 203.84p 205.96p 193.73p 194.11p 4309534
07/04/2014 204.13p 206.05p 202.97p 204.13p 1648529
04/04/2014 204.61p 206.53p 203.16p 206.05p 1600043
03/04/2014 202.01p 205.57p 200.18p 204.61p 2912290
02/04/2014 197.48p 202.20p 196.52p 202.20p 1590274
01/04/2014 193.34p 197.68p 193.25p 197.68p 1036134
31/03/2014 194.50p 194.50p 192.38p 193.63p 1076216
28/03/2014 196.33p 197.00p 192.60p 192.96p 986902
27/03/2014 192.86p 195.94p 191.23p 195.94p 2619253
26/03/2014 190.65p 192.96p 190.65p 192.57p 2390999
25/03/2014 192.19p 194.40p 190.65p 191.61p 2311636
24/03/2014 196.62p 196.62p 191.32p 192.00p 1370800
21/03/2014 195.37p 197.68p 192.86p 192.86p 1819576
20/03/2014 195.85p 197.68p 193.92p 194.50p 3841533
19/03/2014 192.48p 198.45p 191.61p 197.68p 8437943
18/03/2014 193.44p 193.73p 191.51p 192.38p 1063590
17/03/2014 191.51p 194.50p 190.65p 193.25p 866163
14/03/2014 192.38p 193.44p 188.63p 190.65p 2692478
13/03/2014 196.62p 201.24p 188.34p 191.80p 3360930
12/03/2014 194.02p 194.40p 191.32p 194.11p 1501800
11/03/2014 196.23p 197.77p 194.02p 194.31p 1220359
10/03/2014 198.35p 199.41p 194.88p 196.62p 660341
07/03/2014 201.62p 201.62p 197.39p 197.97p 1515051
06/03/2014 202.97p 203.74p 201.05p 201.05p 719476
05/03/2014 200.95p 203.36p 200.57p 201.91p 1059803
04/03/2014 199.51p 203.16p 196.52p 201.91p 1945124
03/03/2014 199.31p 203.65p 196.35p 196.52p 1524879
28/02/2014 204.99p 206.25p 201.24p 203.65p 567259
27/02/2014 200.66p 205.19p 197.39p 204.51p 965906
26/02/2014 205.28p 205.87p 201.53p 201.53p 1199695
25/02/2014 206.44p 206.82p 202.68p 205.28p 5241860
24/02/2014 204.03p 205.67p 202.59p 205.38p 2267104
21/02/2014 202.20p 202.88p 199.60p 202.78p 4483622
20/02/2014 198.06p 202.59p 197.58p 201.72p 2468702
19/02/2014 198.06p 200.76p 197.20p 200.08p 1503754

*Close Price adjusted for both dividends and splits