SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2011 84.49p 84.54p 78.91p 80.64p 1780671
03/10/2011 87.81p 89.35p 85.21p 86.18p 866491
30/09/2011 92.48p 92.48p 88.39p 89.40p 813005
29/09/2011 92.24p 93.78p 91.95p 92.77p 367727
28/09/2011 91.66p 93.88p 91.66p 93.06p 1181186
27/09/2011 91.52p 92.87p 89.35p 92.15p 765219
26/09/2011 84.92p 91.38p 84.92p 88.97p 1213973
23/09/2011 89.07p 91.09p 85.70p 87.62p 1403385
22/09/2011 92.29p 92.29p 88.29p 88.97p 1096361
21/09/2011 93.93p 94.60p 92.00p 93.88p 1261574
20/09/2011 92.44p 95.03p 91.95p 93.93p 1459492
19/09/2011 94.26p 95.08p 92.44p 93.64p 1079966
16/09/2011 96.96p 98.21p 94.79p 96.24p 2825645
15/09/2011 95.03p 97.83p 95.03p 96.29p 2132069
14/09/2011 93.59p 95.37p 91.76p 94.46p 1246523
13/09/2011 95.61p 95.61p 91.81p 93.64p 1265730
12/09/2011 95.61p 95.61p 91.81p 94.70p 640897
09/09/2011 98.31p 99.18p 96.77p 96.77p 1821715
08/09/2011 99.18p 99.37p 96.67p 98.40p 1160551
07/09/2011 97.83p 101.58p 97.83p 99.18p 2309457
06/09/2011 96.14p 98.31p 96.09p 96.77p 2866802
05/09/2011 96.14p 98.50p 95.22p 95.71p 3113250
02/09/2011 98.60p 100.23p 96.67p 99.08p 2396986
01/09/2011 100.91p 100.91p 98.12p 100.23p 3891385
31/08/2011 98.50p 100.43p 96.96p 100.14p 4920593
30/08/2011 97.15p 97.44p 94.51p 95.61p 3433411
26/08/2011 96.14p 98.40p 91.57p 93.40p 2781410
25/08/2011 107.84p 107.84p 95.90p 96.29p 3687721
24/08/2011 97.73p 103.41p 97.73p 102.55p 1737207
23/08/2011 101.10p 101.57p 96.58p 98.12p 1227969
22/08/2011 101.00p 101.87p 97.73p 99.37p 1051403
19/08/2011 98.12p 103.03p 96.09p 99.27p 1306438
18/08/2011 109.86p 110.06p 100.72p 102.06p 1226710
17/08/2011 107.94p 111.11p 107.46p 110.06p 970694
16/08/2011 110.83p 110.83p 107.17p 109.29p 844301
15/08/2011 111.50p 111.50p 107.65p 111.02p 1054126
12/08/2011 104.09p 111.02p 102.83p 110.83p 1698547
11/08/2011 104.76p 105.34p 97.35p 105.15p 2028542
10/08/2011 106.11p 106.11p 99.56p 100.91p 1538246
09/08/2011 100.33p 105.15p 95.18p 103.99p 2439609
08/08/2011 106.11p 108.32p 99.18p 100.52p 1765814
05/08/2011 103.60p 107.84p 99.75p 106.30p 3194223
04/08/2011 108.71p 111.31p 103.80p 105.63p 2662706
03/08/2011 107.46p 111.98p 105.92p 108.03p 1198634
02/08/2011 114.20p 114.39p 108.13p 109.19p 2123672
01/08/2011 125.46p 126.62p 114.87p 115.45p 1851462
29/07/2011 124.50p 125.46p 122.54p 123.44p 1032371
28/07/2011 125.37p 126.62p 124.69p 125.17p 700896
27/07/2011 127.77p 129.79p 126.52p 126.52p 1100106
26/07/2011 128.06p 130.08p 127.00p 128.06p 819726
25/07/2011 129.22p 129.22p 127.19p 127.96p 1707571
22/07/2011 131.33p 132.68p 129.79p 131.05p 875927
21/07/2011 130.37p 130.37p 126.33p 129.60p 2311845
20/07/2011 129.02p 130.76p 128.16p 129.51p 1122778
19/07/2011 127.39p 129.22p 127.00p 127.48p 754779
18/07/2011 130.47p 131.72p 126.81p 127.19p 1201615
15/07/2011 130.47p 132.59p 129.89p 131.43p 1105469
14/07/2011 128.93p 132.20p 128.93p 130.37p 1167733
13/07/2011 131.14p 131.82p 129.12p 129.89p 1476179
12/07/2011 131.91p 134.03p 129.79p 131.43p 1319700
11/07/2011 134.71p 136.53p 131.24p 133.45p 795742
08/07/2011 141.16p 143.47p 135.76p 136.92p 1709757
07/07/2011 138.17p 139.82p 136.05p 139.81p 1130633
06/07/2011 137.21p 139.04p 135.96p 137.40p 1294746
05/07/2011 135.96p 138.75p 135.96p 137.69p 622501
04/07/2011 136.25p 136.92p 134.90p 136.63p 959980
01/07/2011 131.62p 136.73p 131.14p 136.53p 2878652
30/06/2011 128.83p 131.53p 127.68p 131.43p 5698191
29/06/2011 127.87p 128.83p 127.39p 128.06p 3628730
28/06/2011 128.54p 129.22p 127.58p 128.06p 1865414
27/06/2011 128.16p 129.22p 127.29p 128.06p 4561122
24/06/2011 130.85p 131.33p 126.81p 128.06p 3160284
23/06/2011 131.82p 131.82p 127.77p 128.06p 3183059
22/06/2011 132.97p 134.03p 132.30p 132.39p 1689235
21/06/2011 133.07p 134.22p 132.30p 133.36p 2763122
20/06/2011 135.76p 135.76p 132.49p 133.07p 1503050
17/06/2011 132.88p 137.40p 132.88p 136.05p 2667193
16/06/2011 137.69p 138.94p 133.65p 133.84p 4701766
15/06/2011 138.27p 139.81p 137.69p 138.36p 1017956
14/06/2011 138.56p 140.39p 137.79p 138.85p 699505
13/06/2011 138.17p 138.79p 137.02p 137.50p 407676
10/06/2011 139.33p 139.81p 137.69p 138.46p 987536
09/06/2011 139.52p 140.39p 138.94p 139.33p 881304
08/06/2011 142.02p 142.02p 139.33p 139.52p 6036280
07/06/2011 142.12p 143.56p 141.83p 141.83p 3085474
06/06/2011 141.16p 142.79p 138.48p 142.70p 1307672
03/06/2011 143.08p 145.49p 141.25p 142.79p 445537
02/06/2011 142.41p 144.91p 140.58p 143.66p 611564
01/06/2011 147.51p 147.51p 143.08p 143.76p 5273449
31/05/2011 145.68p 147.41p 145.20p 146.55p 1242722
27/05/2011 144.33p 146.07p 142.70p 145.01p 1652070
26/05/2011 143.56p 143.56p 138.94p 142.60p 2589170
25/05/2011 144.53p 145.97p 143.83p 145.87p 3399092
24/05/2011 143.85p 145.49p 143.85p 144.33p 2606241
23/05/2011 146.07p 146.36p 142.89p 143.47p 1919340
20/05/2011 147.61p 148.47p 146.12p 147.32p 1676422
19/05/2011 146.55p 148.67p 144.04p 147.80p 1114800
18/05/2011 148.38p 149.05p 145.87p 146.55p 1126836
17/05/2011 142.50p 148.47p 142.50p 146.84p 1994918
16/05/2011 142.02p 143.18p 141.25p 143.08p 1836180
13/05/2011 141.25p 144.14p 141.16p 143.08p 1398448
12/05/2011 139.62p 141.06p 138.36p 140.39p 699689
11/05/2011 144.33p 146.26p 136.73p 140.67p 1134775
10/05/2011 139.62p 140.10p 136.53p 140.10p 2690121
09/05/2011 141.73p 142.22p 138.36p 138.85p 1335570
06/05/2011 138.46p 142.12p 137.02p 141.73p 857353
05/05/2011 140.87p 141.35p 138.36p 138.85p 1091233
04/05/2011 136.15p 142.89p 136.15p 140.19p 3183138
03/05/2011 135.28p 137.02p 133.74p 135.76p 2410500
28/04/2011 134.99p 135.38p 132.39p 134.61p 973085
27/04/2011 136.44p 136.92p 133.26p 134.03p 731845
26/04/2011 134.13p 139.42p 133.93p 136.15p 541864
21/04/2011 134.90p 136.34p 134.22p 136.15p 726008
20/04/2011 133.16p 135.19p 132.39p 133.84p 884005
19/04/2011 128.35p 133.45p 128.35p 131.62p 1014952
18/04/2011 132.30p 132.30p 128.06p 128.54p 644843
15/04/2011 132.30p 133.45p 130.56p 131.82p 992372
14/04/2011 134.90p 135.09p 131.53p 131.72p 1765797
13/04/2011 135.86p 137.11p 134.03p 135.28p 686830
12/04/2011 135.96p 135.96p 133.55p 135.19p 1153735
11/04/2011 137.40p 139.90p 137.02p 137.11p 831645
08/04/2011 138.94p 139.62p 137.88p 138.17p 681317
07/04/2011 138.75p 139.62p 136.92p 137.88p 1396295
06/04/2011 140.00p 141.16p 138.27p 139.52p 1913177
05/04/2011 137.69p 141.25p 137.69p 140.10p 1484500
04/04/2011 137.59p 140.67p 135.76p 137.88p 1392274
01/04/2011 135.67p 138.27p 133.93p 138.17p 2195260
31/03/2011 134.61p 135.28p 130.18p 134.32p 1818016
30/03/2011 136.44p 136.44p 133.36p 135.09p 1204396
29/03/2011 134.61p 136.25p 132.01p 134.80p 1965728
28/03/2011 135.96p 137.59p 134.22p 134.61p 589111
25/03/2011 138.65p 139.33p 134.51p 135.19p 762741
24/03/2011 126.91p 138.08p 126.14p 137.88p 4065063
23/03/2011 128.25p 129.12p 124.69p 126.33p 1528332
22/03/2011 130.76p 131.43p 127.29p 128.16p 1302632
21/03/2011 128.93p 129.31p 127.19p 129.22p 2359714
18/03/2011 129.60p 129.60p 125.85p 126.81p 2898792
17/03/2011 117.85p 128.35p 116.60p 125.65p 5196306
16/03/2011 120.17p 121.32p 116.51p 116.60p 1148082
15/03/2011 118.43p 120.84p 117.47p 120.45p 1208451
14/03/2011 122.00p 124.50p 121.71p 121.90p 1248854
11/03/2011 121.13p 123.25p 120.36p 121.51p 895507
10/03/2011 122.57p 125.27p 120.55p 122.96p 1268535
09/03/2011 122.77p 124.98p 121.61p 124.50p 1526685
08/03/2011 122.86p 125.17p 120.84p 122.09p 894121
07/03/2011 123.34p 124.88p 122.57p 123.54p 1047115
04/03/2011 125.94p 126.62p 124.02p 124.69p 956787
03/03/2011 125.17p 127.10p 124.21p 124.98p 1621495
02/03/2011 122.09p 124.21p 120.94p 124.21p 950462
01/03/2011 124.69p 126.14p 123.05p 123.44p 1227966
28/02/2011 123.63p 127.39p 123.63p 124.88p 1828540
25/02/2011 121.80p 125.65p 118.43p 124.98p 821947
24/02/2011 121.80p 121.80p 119.30p 119.88p 1073161
23/02/2011 126.42p 126.42p 121.03p 121.03p 1770645
22/02/2011 125.37p 126.04p 124.11p 125.27p 967439
21/02/2011 125.94p 128.35p 124.98p 126.81p 1737612
18/02/2011 123.63p 127.87p 123.63p 127.48p 1905007
17/02/2011 127.96p 129.31p 122.77p 124.31p 4414614
16/02/2011 130.08p 130.95p 127.48p 128.64p 12217192
15/02/2011 131.62p 132.68p 128.35p 130.85p 946487
14/02/2011 133.84p 133.84p 129.22p 130.85p 1207076
11/02/2011 133.07p 133.84p 131.53p 131.91p 1314834
10/02/2011 134.80p 134.80p 131.82p 133.84p 775874
09/02/2011 134.13p 134.80p 133.16p 134.71p 2016129
08/02/2011 133.36p 135.76p 133.16p 134.99p 734632
07/02/2011 131.53p 134.80p 129.99p 134.80p 2684860
04/02/2011 131.33p 131.33p 130.08p 130.37p 2990291
03/02/2011 133.84p 134.61p 129.89p 130.56p 2883800
02/02/2011 136.53p 136.73p 133.16p 134.32p 2182317
01/02/2011 140.58p 140.58p 134.99p 135.38p 1628960
31/01/2011 138.85p 140.40p 135.38p 140.39p 1376044
28/01/2011 140.58p 140.58p 137.69p 138.46p 1127354
27/01/2011 139.62p 142.60p 139.55p 140.19p 1156276
26/01/2011 137.30p 140.67p 135.28p 140.58p 1184096
25/01/2011 135.96p 137.88p 133.84p 135.76p 1940328
24/01/2011 139.62p 140.58p 138.94p 139.71p 3286038
21/01/2011 137.98p 138.36p 136.82p 137.69p 1525958
20/01/2011 141.54p 142.41p 138.17p 138.17p 1864994
19/01/2011 148.28p 150.30p 141.54p 141.54p 2212617
18/01/2011 143.56p 149.48p 143.56p 147.51p 2549769
17/01/2011 143.08p 145.01p 141.63p 144.04p 1722954
14/01/2011 142.02p 146.93p 141.73p 143.56p 2850942
13/01/2011 129.02p 143.95p 129.02p 143.95p 11798833
12/01/2011 131.72p 132.88p 129.79p 131.14p 5797259
11/01/2011 125.27p 131.43p 125.08p 131.05p 2233270
10/01/2011 126.52p 126.81p 124.50p 124.50p 1212206
07/01/2011 126.91p 129.31p 125.94p 128.06p 1274947
06/01/2011 127.58p 129.89p 126.03p 127.87p 1017564
05/01/2011 126.62p 129.64p 126.62p 128.93p 1393367
04/01/2011 123.63p 128.93p 123.63p 127.77p 1272363
31/12/2010 123.15p 124.40p 122.77p 123.92p 203775
30/12/2010 124.79p 127.10p 122.00p 122.67p 1479787
29/12/2010 115.16p 124.21p 115.16p 123.25p 5298294
24/12/2010 114.87p 116.60p 114.87p 116.51p 115161
23/12/2010 117.85p 118.43p 115.64p 118.05p 731457
22/12/2010 118.14p 118.43p 116.31p 118.24p 1283004
21/12/2010 116.22p 118.43p 113.84p 118.05p 1457380
20/12/2010 117.18p 118.43p 116.54p 118.43p 1414967
17/12/2010 117.08p 118.14p 116.51p 118.14p 1809223
16/12/2010 115.64p 117.95p 115.64p 117.47p 1597799

*Close Price adjusted for both dividends and splits