SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2014 199.22p 200.85p 198.45p 199.02p 1267506
17/02/2014 195.65p 200.08p 195.65p 199.31p 971324
14/02/2014 194.69p 196.52p 193.54p 195.94p 1763180
13/02/2014 194.11p 194.88p 192.57p 193.54p 1662891
12/02/2014 194.40p 195.85p 193.05p 194.88p 1811554
11/02/2014 193.73p 195.27p 192.57p 194.31p 979655
10/02/2014 194.21p 194.31p 191.42p 192.57p 567954
07/02/2014 191.13p 194.31p 189.88p 194.11p 1052233
06/02/2014 187.95p 192.77p 186.80p 190.84p 1535984
05/02/2014 186.41p 189.68p 186.41p 187.08p 2069621
04/02/2014 187.28p 188.82p 185.45p 188.24p 2096656
03/02/2014 190.65p 194.40p 188.05p 188.82p 2041539
31/01/2014 189.01p 189.20p 184.10p 188.91p 1738284
30/01/2014 190.17p 190.17p 186.99p 188.43p 640676
29/01/2014 194.31p 195.65p 187.76p 188.91p 3113962
28/01/2014 188.72p 192.67p 187.08p 192.09p 1398890
27/01/2014 190.17p 190.45p 187.08p 187.08p 2754398
24/01/2014 191.23p 193.15p 188.91p 189.68p 3600954
23/01/2014 195.94p 197.97p 191.23p 192.48p 927406
22/01/2014 198.35p 198.83p 194.40p 196.91p 3558624
21/01/2014 201.24p 201.72p 196.42p 197.77p 1105898
20/01/2014 200.66p 201.34p 199.41p 200.28p 873522
17/01/2014 203.65p 204.71p 198.45p 200.76p 1180268
16/01/2014 206.92p 208.27p 202.59p 202.88p 2127749
15/01/2014 203.65p 206.82p 203.26p 206.05p 3127881
14/01/2014 203.84p 206.44p 202.97p 203.26p 4743639
13/01/2014 205.09p 206.73p 205.09p 206.44p 802903
10/01/2014 201.72p 204.80p 200.28p 204.80p 3628705
09/01/2014 207.40p 207.40p 197.75p 199.79p 3214567
08/01/2014 205.57p 205.57p 201.24p 201.24p 2113103
07/01/2014 205.19p 207.11p 205.07p 205.57p 1508488
06/01/2014 203.45p 205.67p 203.04p 204.71p 2185722
03/01/2014 201.24p 204.61p 200.08p 203.07p 2548423
02/01/2014 204.13p 204.13p 200.28p 201.72p 1871107
31/12/2013 202.49p 203.84p 200.18p 203.74p 126521
30/12/2013 204.61p 205.67p 203.26p 203.26p 412685
27/12/2013 206.73p 206.73p 204.42p 205.19p 454614
24/12/2013 204.13p 206.34p 200.28p 206.05p 122997
23/12/2013 202.20p 204.61p 201.34p 204.32p 346391
20/12/2013 201.34p 202.59p 200.85p 201.43p 1621147
19/12/2013 202.20p 203.16p 199.51p 202.11p 1633690
18/12/2013 200.18p 200.37p 198.83p 199.51p 1803224
17/12/2013 201.82p 203.94p 199.70p 199.99p 1640048
16/12/2013 198.74p 202.59p 197.58p 202.01p 719606
13/12/2013 198.83p 199.89p 197.39p 198.35p 4828116
12/12/2013 200.37p 202.11p 197.39p 198.35p 2631575
11/12/2013 201.62p 204.42p 201.09p 202.11p 2263941
10/12/2013 200.37p 202.59p 199.70p 201.53p 6324678
09/12/2013 197.97p 200.28p 197.48p 199.70p 1601481
06/12/2013 196.52p 198.35p 195.46p 197.97p 4956699
05/12/2013 194.50p 197.77p 193.54p 196.62p 1874940
04/12/2013 198.45p 200.08p 194.98p 195.56p 1908314
03/12/2013 203.74p 203.79p 197.20p 198.74p 1401398
02/12/2013 207.02p 207.31p 202.88p 203.55p 1017280
29/11/2013 208.08p 208.36p 205.57p 206.92p 2671870
28/11/2013 207.50p 210.48p 205.86p 207.59p 9805920
27/11/2013 207.79p 208.36p 206.34p 206.63p 1909865
26/11/2013 208.17p 209.23p 205.57p 206.82p 1898417
25/11/2013 208.94p 210.68p 207.31p 207.79p 1660899
22/11/2013 204.13p 208.27p 202.01p 208.27p 2487550
21/11/2013 202.39p 205.38p 201.72p 202.01p 2704044
20/11/2013 205.19p 205.19p 202.68p 202.68p 741845
19/11/2013 206.44p 206.89p 204.61p 205.09p 726121
18/11/2013 205.09p 206.82p 204.13p 206.73p 1057918
15/11/2013 208.08p 211.20p 205.38p 205.38p 1579171
14/11/2013 201.62p 207.79p 198.16p 207.59p 4002440
13/11/2013 202.59p 203.05p 197.87p 198.16p 2301878
12/11/2013 203.26p 203.26p 200.37p 202.11p 8219318
11/11/2013 201.24p 203.26p 200.28p 202.97p 3941820
08/11/2013 198.16p 201.34p 197.39p 201.34p 3005398
07/11/2013 197.77p 199.79p 196.91p 198.93p 1581915
06/11/2013 195.94p 197.77p 195.08p 197.39p 10696705
05/11/2013 196.23p 198.64p 195.17p 195.46p 3247675
04/11/2013 196.52p 196.81p 195.17p 195.46p 1735892
01/11/2013 198.06p 198.35p 195.94p 195.94p 2485884
31/10/2013 191.23p 199.60p 189.78p 198.35p 3147501
30/10/2013 190.07p 190.36p 188.05p 190.36p 1176940
29/10/2013 186.12p 188.53p 186.03p 188.53p 1030981
28/10/2013 190.74p 190.74p 186.31p 186.60p 586360
25/10/2013 191.23p 191.65p 189.40p 190.36p 506801
24/10/2013 192.09p 193.24p 190.74p 191.03p 502680
23/10/2013 191.61p 192.09p 190.84p 191.61p 1077687
22/10/2013 193.63p 193.63p 190.33p 190.94p 949816
21/10/2013 191.80p 193.96p 191.61p 192.67p 1295305
18/10/2013 190.07p 192.09p 189.01p 191.90p 952857
17/10/2013 184.77p 189.49p 184.00p 189.49p 2215836
16/10/2013 182.75p 185.74p 182.46p 185.06p 1106961
15/10/2013 181.98p 184.20p 181.50p 182.94p 1403079
14/10/2013 179.57p 180.34p 178.71p 179.86p 574655
11/10/2013 175.43p 179.77p 175.15p 179.77p 1998189
10/10/2013 172.93p 177.26p 172.93p 176.69p 1059922
09/10/2013 172.16p 173.60p 172.16p 172.45p 1622261
08/10/2013 176.69p 177.07p 173.22p 173.32p 1328801
07/10/2013 177.17p 177.26p 175.24p 176.69p 659018
04/10/2013 178.32p 178.52p 177.17p 177.55p 751104
03/10/2013 180.06p 180.63p 178.13p 178.13p 418025
02/10/2013 179.77p 180.52p 178.52p 179.67p 690959
01/10/2013 179.09p 180.15p 177.17p 179.86p 2275514
30/09/2013 177.55p 178.90p 175.34p 178.90p 15490239
27/09/2013 180.06p 181.02p 178.13p 179.09p 805493
26/09/2013 180.83p 181.31p 180.15p 180.25p 1299510
25/09/2013 185.35p 185.93p 180.63p 180.63p 1117100
24/09/2013 181.40p 183.14p 179.96p 180.83p 1165801
23/09/2013 183.23p 183.47p 179.96p 179.96p 813355
20/09/2013 182.17p 184.49p 181.77p 182.66p 1421624
19/09/2013 184.68p 185.83p 181.79p 181.98p 1085504
18/09/2013 184.10p 184.99p 181.89p 182.56p 1652398
17/09/2013 184.77p 185.93p 184.20p 184.49p 837761
16/09/2013 186.31p 187.66p 185.23p 185.35p 2452575
13/09/2013 184.00p 186.22p 184.00p 184.68p 871330
12/09/2013 185.06p 187.57p 184.77p 184.97p 1262731
11/09/2013 184.87p 187.47p 184.58p 186.51p 1095047
10/09/2013 181.02p 185.26p 179.96p 184.87p 3270632
09/09/2013 178.71p 180.83p 178.42p 179.96p 1050698
06/09/2013 177.26p 179.77p 176.69p 178.32p 2845098
05/09/2013 172.16p 177.36p 172.16p 177.36p 2978776
04/09/2013 172.35p 173.32p 171.39p 172.45p 6554378
03/09/2013 171.97p 172.64p 169.85p 172.35p 1663341
02/09/2013 169.08p 172.16p 168.41p 171.20p 2576606
30/08/2013 168.50p 169.66p 166.86p 168.41p 1720016
29/08/2013 169.95p 170.91p 168.21p 169.46p 2813111
28/08/2013 171.39p 172.35p 168.02p 169.85p 2061980
27/08/2013 174.86p 175.15p 171.78p 172.35p 2337936
23/08/2013 175.43p 176.49p 174.66p 175.24p 4796845
22/08/2013 171.49p 175.72p 171.49p 175.72p 1740340
21/08/2013 171.49p 173.60p 170.72p 170.72p 1046058
20/08/2013 173.32p 173.70p 169.37p 171.49p 1833430
19/08/2013 175.24p 175.63p 171.49p 172.64p 1851659
16/08/2013 175.82p 175.82p 165.42p 174.66p 2434310
15/08/2013 177.17p 181.02p 168.69p 171.39p 4265056
14/08/2013 178.13p 181.21p 177.17p 181.02p 1127767
13/08/2013 180.63p 181.40p 178.11p 179.19p 1415916
12/08/2013 181.02p 181.02p 179.77p 180.92p 824087
09/08/2013 180.25p 180.92p 178.71p 180.92p 1076448
08/08/2013 175.15p 180.54p 175.15p 180.25p 2336127
07/08/2013 177.17p 177.64p 173.70p 175.92p 1033107
06/08/2013 179.09p 180.34p 176.69p 177.55p 1030553
05/08/2013 177.65p 179.19p 175.53p 178.71p 712194
02/08/2013 175.92p 177.55p 175.53p 175.53p 1277899
01/08/2013 175.92p 176.30p 174.47p 175.92p 1136495
31/07/2013 174.38p 175.63p 172.93p 175.05p 867782
30/07/2013 173.70p 175.15p 172.26p 172.93p 1076076
29/07/2013 174.66p 174.86p 172.16p 172.83p 404947
26/07/2013 173.89p 174.86p 173.11p 173.51p 868575
25/07/2013 175.72p 175.72p 172.35p 173.70p 1028305
24/07/2013 175.15p 176.59p 174.66p 175.05p 915606
23/07/2013 175.43p 176.59p 174.95p 175.34p 838514
22/07/2013 177.65p 177.65p 175.24p 175.92p 563958
19/07/2013 174.57p 176.97p 173.70p 176.20p 797080
18/07/2013 171.87p 175.82p 171.39p 175.43p 1430164
17/07/2013 170.91p 173.32p 170.72p 172.45p 11864665
16/07/2013 170.43p 171.10p 169.75p 171.10p 1330530
15/07/2013 168.50p 170.81p 168.21p 170.62p 1018279
12/07/2013 164.07p 168.69p 163.49p 168.60p 8472370
11/07/2013 166.00p 166.48p 162.53p 163.49p 5989508
10/07/2013 164.65p 165.13p 161.86p 164.55p 1597982
09/07/2013 163.49p 167.06p 157.96p 166.09p 4396018
08/07/2013 165.52p 165.81p 163.98p 164.94p 1568748
05/07/2013 166.09p 166.09p 163.21p 163.98p 3037374
04/07/2013 164.07p 165.90p 163.94p 165.42p 1212547
03/07/2013 164.07p 165.90p 160.80p 163.30p 896967
02/07/2013 166.48p 166.86p 163.69p 165.90p 953490
01/07/2013 164.55p 167.06p 162.44p 166.19p 1217979
28/06/2013 159.93p 164.17p 159.93p 163.01p 768596
27/06/2013 161.18p 163.88p 159.93p 163.59p 1006755
26/06/2013 157.24p 162.24p 157.24p 160.89p 1388468
25/06/2013 157.52p 158.20p 155.89p 157.43p 1866764
24/06/2013 160.22p 160.22p 154.54p 156.08p 1541666
21/06/2013 160.22p 163.98p 159.84p 160.22p 2977656
20/06/2013 158.97p 163.21p 158.87p 159.84p 1366761
19/06/2013 161.38p 164.07p 160.03p 163.21p 1069000
18/06/2013 158.78p 162.15p 158.30p 161.47p 1152582
17/06/2013 159.35p 159.93p 157.43p 158.58p 812170
14/06/2013 158.97p 160.80p 156.95p 159.45p 1322376
13/06/2013 157.43p 158.39p 155.48p 156.95p 912415
12/06/2013 157.43p 159.35p 157.05p 158.39p 2363726
11/06/2013 162.05p 162.15p 156.56p 158.10p 918558
10/06/2013 161.95p 164.10p 160.99p 162.15p 561351
07/06/2013 163.69p 164.55p 160.80p 163.01p 1463959
06/06/2013 167.44p 167.44p 162.44p 162.44p 1558597
05/06/2013 168.02p 170.33p 166.29p 166.58p 2326545
04/06/2013 170.14p 170.14p 168.02p 168.50p 1031722
03/06/2013 170.33p 173.22p 167.73p 168.69p 562026
31/05/2013 168.98p 171.68p 167.35p 170.04p 859353
30/05/2013 170.04p 170.79p 169.08p 169.46p 811874
29/05/2013 170.23p 172.55p 169.18p 170.43p 1142082
28/05/2013 168.21p 173.12p 166.86p 172.55p 1022101
24/05/2013 166.96p 168.89p 166.38p 166.86p 1846217
23/05/2013 163.69p 167.54p 163.69p 166.96p 2505359
22/05/2013 166.19p 167.83p 166.00p 167.54p 4468118
21/05/2013 165.13p 166.77p 164.36p 166.58p 1362382
20/05/2013 162.72p 165.52p 161.86p 165.13p 2499326
17/05/2013 163.30p 163.30p 162.05p 162.44p 1164957
16/05/2013 161.76p 164.94p 161.38p 162.72p 8005998
15/05/2013 164.46p 166.77p 163.49p 166.19p 2105377
14/05/2013 163.30p 164.36p 160.80p 164.17p 3745697
13/05/2013 160.70p 162.44p 159.64p 161.76p 953732
10/05/2013 159.84p 163.88p 154.54p 160.80p 1959948
09/05/2013 160.70p 163.96p 160.03p 163.88p 1826892
08/05/2013 159.26p 160.61p 159.07p 160.61p 3383115

*Close Price adjusted for both dividends and splits