SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/05/2013 158.97p 159.26p 156.49p 159.26p 1421361
03/05/2013 155.60p 159.07p 154.36p 158.39p 797317
02/05/2013 154.93p 155.50p 153.29p 154.64p 1313049
01/05/2013 154.54p 156.08p 153.29p 155.70p 682768
30/04/2013 154.06p 156.47p 152.91p 156.08p 2923418
29/04/2013 152.52p 153.87p 151.94p 153.87p 940638
26/04/2013 151.17p 152.90p 150.88p 152.33p 1377078
25/04/2013 147.70p 152.71p 147.70p 152.04p 1639317
24/04/2013 144.14p 148.19p 144.04p 147.99p 1520937
23/04/2013 142.60p 145.01p 141.31p 144.04p 830420
22/04/2013 141.73p 142.70p 140.87p 142.12p 768654
19/04/2013 142.50p 143.47p 139.26p 140.96p 1079913
18/04/2013 144.91p 144.91p 142.79p 143.37p 1794935
17/04/2013 147.61p 147.61p 143.27p 143.47p 1419626
16/04/2013 147.51p 149.15p 142.99p 145.10p 1077977
15/04/2013 150.21p 151.17p 147.22p 149.15p 517366
12/04/2013 149.53p 152.13p 149.53p 150.59p 566523
11/04/2013 145.49p 152.33p 145.49p 151.17p 1149594
10/04/2013 143.95p 147.90p 143.76p 146.93p 1888082
09/04/2013 147.61p 147.61p 143.76p 143.95p 1609456
08/04/2013 147.61p 148.09p 145.35p 145.87p 707748
05/04/2013 149.53p 149.92p 145.68p 145.78p 1447656
04/04/2013 152.81p 152.81p 149.44p 149.53p 2736786
03/04/2013 154.06p 154.62p 152.04p 152.23p 1408812
02/04/2013 156.27p 156.27p 153.19p 154.06p 613779
28/03/2013 151.75p 154.06p 150.98p 152.52p 1629581
27/03/2013 154.06p 154.06p 149.63p 150.98p 1166818
26/03/2013 153.87p 154.25p 150.30p 150.98p 1693684
25/03/2013 157.72p 159.93p 153.29p 154.06p 946482
22/03/2013 155.70p 157.33p 154.44p 155.41p 2179137
21/03/2013 150.98p 160.80p 150.88p 156.47p 3371585
20/03/2013 150.88p 151.94p 149.53p 151.75p 1284528
19/03/2013 147.51p 150.50p 147.51p 149.53p 739830
18/03/2013 148.57p 148.86p 146.93p 147.41p 1271354
15/03/2013 147.22p 149.92p 146.47p 149.24p 2855812
14/03/2013 144.14p 147.41p 143.76p 147.41p 1056494
13/03/2013 146.93p 146.93p 142.99p 143.95p 1757790
12/03/2013 144.82p 147.03p 143.56p 145.39p 1612970
11/03/2013 143.18p 143.95p 141.25p 143.56p 812760
08/03/2013 141.35p 145.30p 140.69p 143.18p 2277482
07/03/2013 134.80p 140.58p 134.67p 140.10p 1627981
06/03/2013 135.67p 137.42p 134.32p 135.19p 1729779
05/03/2013 132.68p 134.90p 132.30p 133.93p 1221707
04/03/2013 132.97p 133.55p 130.69p 131.72p 900712
01/03/2013 133.65p 135.28p 132.93p 134.32p 567228
28/02/2013 134.61p 136.63p 133.74p 134.22p 752631
27/02/2013 133.16p 134.51p 131.43p 134.42p 421144
26/02/2013 131.91p 134.90p 131.62p 132.59p 528570
25/02/2013 138.36p 138.36p 133.93p 134.90p 952666
22/02/2013 136.05p 137.98p 134.22p 137.40p 392706
21/02/2013 137.11p 137.40p 132.97p 134.90p 2042620
20/02/2013 136.92p 137.69p 136.33p 137.40p 1119132
19/02/2013 139.42p 139.42p 135.38p 136.53p 1293443
18/02/2013 132.97p 136.05p 132.97p 135.38p 2288231
15/02/2013 135.28p 135.28p 132.78p 134.61p 868995
14/02/2013 132.20p 135.86p 130.37p 134.32p 2110160
13/02/2013 127.58p 132.63p 127.58p 131.91p 1228162
12/02/2013 126.62p 128.83p 125.46p 128.06p 616109
11/02/2013 127.77p 129.02p 125.85p 126.33p 516093
08/02/2013 126.71p 127.69p 126.62p 127.48p 705076
07/02/2013 129.51p 129.51p 125.65p 125.65p 893081
06/02/2013 129.22p 130.85p 127.87p 128.83p 1669343
05/02/2013 127.19p 128.83p 127.14p 128.74p 964134
04/02/2013 130.47p 130.57p 127.39p 127.39p 654495
01/02/2013 125.94p 129.81p 125.94p 129.79p 547438
31/01/2013 128.35p 129.92p 126.04p 127.10p 1866546
30/01/2013 130.37p 130.37p 127.19p 128.54p 723733
29/01/2013 131.91p 131.91p 129.31p 129.79p 682642
28/01/2013 128.74p 131.83p 128.74p 131.82p 376117
25/01/2013 128.16p 128.74p 127.10p 128.74p 555425
24/01/2013 130.08p 130.37p 128.44p 129.60p 255100
23/01/2013 131.53p 131.57p 127.29p 129.51p 373065
22/01/2013 129.31p 130.56p 126.63p 129.99p 464994
21/01/2013 131.82p 131.82p 128.25p 129.99p 521127
18/01/2013 131.62p 132.88p 129.70p 131.43p 895092
17/01/2013 130.47p 131.43p 129.49p 131.43p 290023
16/01/2013 129.89p 130.37p 126.75p 129.99p 513134
15/01/2013 128.93p 130.85p 126.90p 129.51p 1008867
14/01/2013 132.59p 133.45p 127.28p 128.93p 968187
11/01/2013 131.33p 132.01p 129.79p 131.14p 1049623
10/01/2013 123.25p 134.45p 123.07p 129.99p 3007677
09/01/2013 122.57p 123.15p 120.84p 122.28p 1057637
08/01/2013 118.53p 122.19p 118.53p 121.32p 990904
07/01/2013 119.40p 120.17p 118.43p 119.40p 445808
04/01/2013 117.76p 119.59p 117.47p 119.20p 360745
03/01/2013 117.66p 118.89p 116.89p 117.85p 447134
02/01/2013 118.63p 119.49p 116.41p 117.95p 440990
31/12/2012 115.64p 116.99p 113.51p 116.51p 91437
28/12/2012 115.74p 115.74p 114.48p 114.68p 79360
27/12/2012 115.35p 117.18p 113.48p 115.45p 131387
24/12/2012 118.72p 118.72p 115.06p 115.45p 49723
21/12/2012 116.99p 116.99p 113.91p 114.20p 768280
20/12/2012 118.14p 120.26p 117.37p 117.57p 879156
19/12/2012 113.33p 118.91p 112.94p 118.91p 606604
18/12/2012 111.21p 114.10p 110.63p 112.56p 591318
17/12/2012 109.77p 110.92p 107.30p 110.34p 395211
14/12/2012 111.02p 112.66p 109.86p 110.83p 241593
13/12/2012 110.15p 111.21p 109.77p 111.11p 300926
12/12/2012 111.98p 112.14p 109.86p 110.34p 283715
11/12/2012 111.79p 112.85p 111.69p 112.27p 243447
10/12/2012 110.73p 113.23p 110.73p 112.66p 457921
07/12/2012 111.21p 112.69p 111.02p 111.79p 403908
06/12/2012 110.83p 111.60p 110.15p 111.31p 803517
05/12/2012 109.77p 110.83p 109.14p 110.25p 274872
04/12/2012 108.71p 110.06p 108.52p 109.00p 427899
03/12/2012 108.80p 110.54p 108.42p 109.09p 307322
30/11/2012 108.61p 109.86p 108.03p 108.71p 616765
29/11/2012 106.40p 108.42p 105.92p 108.23p 497260
28/11/2012 104.76p 106.40p 104.09p 106.30p 450688
27/11/2012 104.47p 104.86p 104.28p 104.76p 325957
26/11/2012 103.51p 105.05p 103.13p 104.37p 231492
23/11/2012 103.03p 105.92p 102.95p 104.28p 604571
22/11/2012 103.03p 104.28p 102.22p 103.60p 310680
21/11/2012 102.16p 102.74p 101.20p 102.55p 545400
20/11/2012 100.62p 102.93p 100.52p 102.06p 829167
19/11/2012 98.69p 101.87p 98.23p 101.29p 509783
16/11/2012 100.52p 101.34p 97.25p 98.21p 738040
15/11/2012 100.43p 101.87p 99.08p 101.00p 609130
14/11/2012 99.56p 103.70p 99.55p 101.39p 1691754
13/11/2012 100.04p 101.29p 98.31p 98.79p 635848
12/11/2012 100.91p 102.06p 100.33p 100.72p 585736
09/11/2012 102.06p 102.26p 100.14p 100.91p 1306422
08/11/2012 105.05p 105.43p 101.68p 101.68p 477354
07/11/2012 104.18p 107.07p 103.80p 104.57p 823132
06/11/2012 101.77p 103.99p 100.72p 103.89p 333383
05/11/2012 103.89p 105.34p 100.42p 101.87p 342582
02/11/2012 100.81p 104.47p 100.81p 103.51p 511127
01/11/2012 100.43p 102.06p 100.43p 101.00p 887633
31/10/2012 100.14p 101.77p 99.13p 100.81p 885296
30/10/2012 102.06p 102.55p 100.04p 100.14p 781464
29/10/2012 103.60p 103.60p 101.10p 102.06p 347533
26/10/2012 101.97p 102.83p 100.33p 102.45p 372514
25/10/2012 101.87p 103.70p 100.55p 102.83p 693712
24/10/2012 100.52p 101.39p 100.23p 101.10p 952522
23/10/2012 103.03p 103.12p 100.62p 100.81p 1069761
22/10/2012 103.03p 104.09p 101.35p 103.03p 880991
19/10/2012 103.03p 104.86p 102.45p 103.32p 2970342
18/10/2012 102.55p 103.80p 102.26p 103.51p 1603796
17/10/2012 102.06p 104.09p 101.49p 103.03p 589840
16/10/2012 101.10p 102.93p 101.00p 102.06p 358334
15/10/2012 101.00p 101.77p 99.75p 100.91p 404787
12/10/2012 100.43p 101.29p 99.95p 100.52p 291525
11/10/2012 99.18p 101.29p 99.18p 100.91p 527621
10/10/2012 99.18p 100.23p 98.98p 99.27p 652778
09/10/2012 99.85p 101.10p 99.85p 100.62p 316640
08/10/2012 101.68p 102.64p 99.95p 100.62p 362410
05/10/2012 102.55p 103.12p 101.58p 102.55p 783980
04/10/2012 100.91p 103.05p 100.91p 102.45p 1555459
03/10/2012 98.40p 101.97p 97.83p 100.52p 2376282
02/10/2012 95.71p 98.98p 95.28p 98.69p 1492654
01/10/2012 95.23p 97.54p 94.64p 96.05p 1113022
28/09/2012 95.81p 96.29p 94.41p 95.32p 528895
27/09/2012 95.85p 96.38p 95.61p 96.29p 645269
26/09/2012 97.63p 98.62p 95.61p 95.81p 730089
25/09/2012 99.37p 100.29p 97.63p 98.31p 1728100
24/09/2012 98.69p 101.58p 98.69p 100.81p 629016
21/09/2012 101.49p 102.06p 98.69p 98.79p 1725531
20/09/2012 101.20p 101.97p 99.75p 101.97p 313334
19/09/2012 102.06p 103.99p 100.62p 101.49p 351114
18/09/2012 102.06p 102.16p 100.35p 101.87p 480659
17/09/2012 102.06p 103.51p 101.35p 102.26p 1337640
14/09/2012 102.06p 103.32p 101.77p 102.83p 1626295
13/09/2012 99.46p 101.97p 99.46p 101.10p 548175
12/09/2012 102.06p 102.30p 98.79p 100.14p 710998
11/09/2012 102.26p 102.83p 101.58p 102.06p 228627
10/09/2012 102.45p 103.35p 101.29p 102.06p 459899
07/09/2012 102.93p 104.47p 102.28p 102.93p 1179897
06/09/2012 98.89p 102.26p 98.12p 102.16p 854429
05/09/2012 98.12p 98.40p 93.40p 97.63p 660691
04/09/2012 97.92p 98.79p 95.13p 97.92p 403501
03/09/2012 93.78p 98.98p 93.78p 96.38p 203367
31/08/2012 96.58p 100.81p 94.41p 94.41p 607572
30/08/2012 97.54p 98.14p 94.94p 95.37p 372294
29/08/2012 98.69p 99.37p 96.28p 98.40p 394603
28/08/2012 98.12p 100.18p 95.29p 99.46p 897653
24/08/2012 98.02p 99.78p 94.07p 98.12p 767611
23/08/2012 93.88p 98.89p 91.71p 98.79p 1305713
22/08/2012 92.24p 92.44p 90.37p 90.65p 1078954
21/08/2012 93.21p 93.57p 92.16p 92.44p 587590
20/08/2012 94.22p 94.22p 91.52p 92.48p 658626
17/08/2012 91.47p 93.54p 91.26p 93.45p 791459
16/08/2012 91.66p 91.66p 90.80p 91.47p 378688
15/08/2012 91.86p 92.92p 91.18p 91.18p 681392
14/08/2012 92.39p 92.72p 91.14p 91.86p 442984
13/08/2012 91.86p 91.91p 90.46p 91.42p 456565
10/08/2012 91.57p 92.15p 90.65p 91.47p 610353
09/08/2012 91.38p 91.91p 90.75p 91.47p 467693
08/08/2012 91.76p 91.76p 90.27p 91.47p 543628
07/08/2012 91.76p 93.54p 90.17p 91.62p 578860
06/08/2012 91.47p 92.63p 91.22p 91.42p 933275
03/08/2012 90.08p 92.10p 90.08p 91.42p 682283
02/08/2012 90.56p 91.18p 88.92p 90.22p 405099
01/08/2012 90.12p 91.86p 89.35p 89.59p 411634
31/07/2012 93.64p 93.64p 90.32p 90.51p 589655
30/07/2012 91.81p 93.40p 91.38p 93.25p 517647
27/07/2012 88.05p 90.86p 87.91p 90.85p 632423
26/07/2012 85.98p 88.10p 85.55p 87.91p 651208
25/07/2012 85.02p 87.38p 85.02p 86.18p 800715
24/07/2012 84.49p 86.13p 84.49p 85.55p 605155
23/07/2012 88.20p 88.20p 85.36p 85.70p 779734

*Close Price adjusted for both dividends and splits