Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
SIG (SHI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 13.20p | 13.46p | 12.90p | 13.20p | 2543042 |
| 06/03/2025 | 13.00p | 13.32p | 12.10p | 13.12p | 3367706 |
| 05/03/2025 | 11.80p | 12.46p | 11.06p | 12.16p | 1265176 |
| 04/03/2025 | 12.20p | 13.13p | 11.82p | 11.82p | 1202086 |
| 03/03/2025 | 12.00p | 13.28p | 12.00p | 12.36p | 743624 |
| 28/02/2025 | 12.34p | 13.72p | 12.00p | 12.04p | 2420614 |
| 27/02/2025 | 12.26p | 12.62p | 12.19p | 12.30p | 1328687 |
| 26/02/2025 | 12.30p | 12.42p | 12.26p | 12.30p | 1370154 |
| 25/02/2025 | 12.42p | 12.78p | 12.24p | 12.32p | 1103825 |
| 24/02/2025 | 12.48p | 12.72p | 12.30p | 12.48p | 10114297 |
| 21/02/2025 | 12.70p | 13.39p | 12.68p | 12.70p | 2210699 |
| 20/02/2025 | 12.80p | 13.00p | 12.80p | 12.80p | 913892 |
| 19/02/2025 | 13.34p | 13.38p | 12.68p | 12.80p | 722324 |
| 18/02/2025 | 13.02p | 14.18p | 12.66p | 12.72p | 1430350 |
| 17/02/2025 | 13.50p | 14.12p | 13.07p | 13.12p | 931951 |
| 14/02/2025 | 13.46p | 13.64p | 13.28p | 13.30p | 641005 |
| 13/02/2025 | 13.78p | 13.86p | 13.54p | 13.56p | 152861 |
| 12/02/2025 | 13.54p | 14.14p | 13.54p | 13.70p | 852024 |
| 11/02/2025 | 13.90p | 14.18p | 13.80p | 13.80p | 416012 |
| 10/02/2025 | 13.90p | 14.14p | 13.58p | 13.80p | 1814162 |
| 07/02/2025 | 14.18p | 14.38p | 13.56p | 13.94p | 1128567 |
| 06/02/2025 | 14.12p | 14.20p | 14.00p | 14.10p | 858576 |
| 05/02/2025 | 14.20p | 14.24p | 14.02p | 14.10p | 1345237 |
| 04/02/2025 | 14.36p | 14.42p | 14.14p | 14.22p | 322919 |
| 03/02/2025 | 14.56p | 15.48p | 14.10p | 14.28p | 1744847 |
| 31/01/2025 | 14.92p | 15.24p | 14.60p | 14.68p | 1455623 |
| 30/01/2025 | 15.14p | 15.46p | 14.71p | 14.90p | 1286004 |
| 29/01/2025 | 16.00p | 16.00p | 14.80p | 15.00p | 793943 |
| 28/01/2025 | 15.00p | 15.74p | 14.90p | 15.00p | 990257 |
| 27/01/2025 | 15.42p | 15.84p | 15.06p | 15.18p | 1678524 |
| 24/01/2025 | 16.00p | 16.10p | 15.40p | 15.56p | 744464 |
| 23/01/2025 | 15.00p | 16.24p | 15.00p | 15.80p | 1620580 |
| 22/01/2025 | 16.82p | 16.84p | 16.00p | 16.00p | 484713 |
| 21/01/2025 | 16.14p | 16.18p | 15.86p | 16.00p | 478521 |
| 20/01/2025 | 16.86p | 16.88p | 15.16p | 15.90p | 256355 |
| 17/01/2025 | 16.02p | 16.12p | 15.82p | 16.12p | 1369317 |
| 16/01/2025 | 16.76p | 16.76p | 15.58p | 15.80p | 1857917 |
| 15/01/2025 | 15.22p | 16.18p | 15.22p | 15.94p | 634798 |
| 14/01/2025 | 14.66p | 15.16p | 14.66p | 15.08p | 2641347 |
| 13/01/2025 | 14.78p | 14.80p | 14.64p | 14.64p | 858458 |
| 10/01/2025 | 14.84p | 15.18p | 14.83p | 14.88p | 1519972 |
| 09/01/2025 | 15.20p | 16.78p | 14.88p | 14.90p | 2862227 |
| 08/01/2025 | 15.72p | 16.40p | 15.12p | 15.20p | 430713 |
| 07/01/2025 | 15.62p | 16.98p | 15.28p | 15.86p | 1562554 |
| 06/01/2025 | 16.30p | 16.98p | 15.82p | 15.82p | 278462 |
| 03/01/2025 | 16.20p | 16.80p | 15.78p | 15.80p | 772173 |
| 02/01/2025 | 17.46p | 17.48p | 16.28p | 16.28p | 286950 |
| 31/12/2024 | 16.40p | 16.94p | 16.02p | 16.48p | 281635 |
| 30/12/2024 | 16.76p | 17.54p | 16.20p | 16.26p | 654513 |
| 27/12/2024 | 18.00p | 18.00p | 16.84p | 16.84p | 304862 |
| 24/12/2024 | 17.60p | 17.60p | 17.02p | 17.20p | 102479 |
| 23/12/2024 | 17.20p | 17.24p | 17.00p | 17.20p | 450144 |
| 20/12/2024 | 18.80p | 18.80p | 17.04p | 17.14p | 1361171 |
| 19/12/2024 | 18.20p | 18.20p | 17.58p | 17.60p | 1492790 |
| 18/12/2024 | 19.00p | 19.00p | 17.64p | 17.70p | 1301581 |
| 17/12/2024 | 17.44p | 18.98p | 17.44p | 17.96p | 968910 |
| 16/12/2024 | 17.70p | 18.46p | 17.70p | 18.22p | 4163176 |
| 13/12/2024 | 18.98p | 18.98p | 17.58p | 17.80p | 1400590 |
| 12/12/2024 | 18.22p | 18.84p | 18.12p | 18.12p | 891271 |
| 11/12/2024 | 18.42p | 18.73p | 18.30p | 18.36p | 1019096 |
| 10/12/2024 | 19.30p | 19.98p | 18.24p | 18.44p | 1971715 |
| 09/12/2024 | 19.26p | 19.98p | 19.24p | 19.30p | 157046 |
| 06/12/2024 | 19.12p | 19.86p | 19.00p | 19.30p | 919192 |
| 05/12/2024 | 19.00p | 19.66p | 19.00p | 19.10p | 1317841 |
| 04/12/2024 | 18.70p | 19.50p | 18.70p | 19.30p | 193170 |
| 03/12/2024 | 20.00p | 20.00p | 19.20p | 19.26p | 514163 |
| 02/12/2024 | 20.00p | 20.35p | 19.43p | 19.54p | 480071 |
| 29/11/2024 | 19.30p | 19.96p | 19.22p | 19.34p | 508771 |
| 28/11/2024 | 18.24p | 19.56p | 18.24p | 19.16p | 1080306 |
| 27/11/2024 | 18.40p | 19.20p | 18.40p | 18.62p | 1584653 |
| 26/11/2024 | 18.30p | 19.16p | 18.30p | 18.78p | 1202502 |
| 25/11/2024 | 19.00p | 20.60p | 18.30p | 18.30p | 32988180 |
| 22/11/2024 | 19.00p | 19.28p | 19.00p | 19.28p | 256573 |
| 21/11/2024 | 19.48p | 21.75p | 18.80p | 19.12p | 513453 |
| 20/11/2024 | 20.00p | 20.00p | 19.04p | 19.12p | 978580 |
| 19/11/2024 | 19.50p | 19.92p | 19.50p | 19.86p | 47739 |
| 18/11/2024 | 19.00p | 20.78p | 19.00p | 19.86p | 716085 |
| 15/11/2024 | 19.70p | 20.30p | 19.70p | 20.00p | 1137969 |
| 14/11/2024 | 19.40p | 19.74p | 19.34p | 19.74p | 747184 |
| 13/11/2024 | 19.90p | 20.25p | 19.20p | 19.20p | 1677794 |
| 12/11/2024 | 20.75p | 20.90p | 19.50p | 19.94p | 1376539 |
| 11/11/2024 | 21.00p | 21.90p | 20.80p | 21.00p | 1508694 |
| 08/11/2024 | 22.75p | 22.75p | 21.05p | 21.35p | 304092 |
| 07/11/2024 | 22.65p | 22.80p | 21.00p | 22.45p | 762370 |
| 06/11/2024 | 22.00p | 23.62p | 21.95p | 22.45p | 1673689 |
| 05/11/2024 | 23.20p | 23.45p | 22.60p | 23.05p | 576844 |
| 04/11/2024 | 23.50p | 23.70p | 23.00p | 23.25p | 327672 |
| 01/11/2024 | 23.50p | 23.50p | 22.15p | 23.25p | 413539 |
| 31/10/2024 | 23.50p | 23.90p | 22.85p | 23.00p | 1591080 |
| 30/10/2024 | 24.60p | 24.60p | 23.60p | 23.60p | 375003 |
| 29/10/2024 | 25.00p | 25.00p | 23.23p | 24.25p | 1081358 |
| 28/10/2024 | 25.00p | 25.00p | 22.45p | 24.85p | 563983 |
| 25/10/2024 | 24.50p | 24.70p | 23.05p | 24.65p | 912059 |
| 24/10/2024 | 24.40p | 24.50p | 23.85p | 24.30p | 1045292 |
| 23/10/2024 | 24.00p | 24.35p | 23.60p | 24.30p | 2949057 |
| 22/10/2024 | 23.00p | 24.55p | 23.00p | 23.95p | 1396047 |
| 21/10/2024 | 23.00p | 23.95p | 22.80p | 23.75p | 908364 |
| 18/10/2024 | 23.30p | 24.00p | 21.61p | 23.55p | 2379766 |
| 17/10/2024 | 21.05p | 23.20p | 21.05p | 22.95p | 4520565 |
| 16/10/2024 | 21.10p | 21.85p | 19.89p | 21.25p | 763747 |
| 15/10/2024 | 20.10p | 21.35p | 19.52p | 21.35p | 635364 |
| 14/10/2024 | 20.00p | 20.20p | 19.80p | 19.94p | 2005826 |
| 11/10/2024 | 19.40p | 20.75p | 19.40p | 19.94p | 867286 |
| 10/10/2024 | 19.50p | 20.65p | 19.42p | 20.65p | 338770 |
| 09/10/2024 | 20.00p | 20.60p | 19.40p | 19.70p | 539045 |
| 08/10/2024 | 19.40p | 19.92p | 19.40p | 19.92p | 420261 |
| 07/10/2024 | 19.48p | 19.80p | 19.40p | 19.46p | 223145 |
| 04/10/2024 | 19.66p | 20.28p | 19.40p | 19.60p | 354952 |
| 03/10/2024 | 19.50p | 19.80p | 19.40p | 19.66p | 278956 |
| 02/10/2024 | 19.88p | 20.45p | 19.54p | 19.74p | 298499 |
| 01/10/2024 | 19.54p | 19.70p | 19.12p | 19.56p | 373912 |
| 30/09/2024 | 19.10p | 20.70p | 19.10p | 19.60p | 1443987 |
| 27/09/2024 | 19.20p | 20.95p | 19.16p | 19.50p | 714379 |
| 26/09/2024 | 21.00p | 21.00p | 19.58p | 19.58p | 489611 |
| 25/09/2024 | 19.70p | 20.00p | 19.64p | 19.74p | 313696 |
| 24/09/2024 | 19.60p | 20.05p | 19.50p | 19.68p | 557672 |
| 23/09/2024 | 19.90p | 20.10p | 19.44p | 19.70p | 564572 |
| 20/09/2024 | 20.10p | 20.38p | 19.90p | 19.90p | 601375 |
| 19/09/2024 | 20.25p | 20.70p | 19.90p | 20.15p | 709190 |
| 18/09/2024 | 20.00p | 20.40p | 19.82p | 20.30p | 504748 |
| 17/09/2024 | 20.20p | 20.69p | 20.10p | 20.35p | 510217 |
| 16/09/2024 | 20.45p | 20.80p | 20.30p | 20.40p | 256044 |
| 13/09/2024 | 20.75p | 21.00p | 20.24p | 20.45p | 719482 |
| 12/09/2024 | 20.85p | 22.00p | 20.32p | 20.75p | 1158832 |
| 11/09/2024 | 22.20p | 22.95p | 21.20p | 21.60p | 5046075 |
| 10/09/2024 | 23.80p | 23.80p | 22.05p | 22.60p | 729257 |
| 09/09/2024 | 22.00p | 23.70p | 22.00p | 23.70p | 397837 |
| 06/09/2024 | 22.50p | 24.00p | 22.05p | 23.50p | 444707 |
| 05/09/2024 | 23.70p | 24.95p | 23.30p | 23.30p | 7212408 |
| 04/09/2024 | 22.75p | 24.75p | 22.45p | 24.15p | 488020 |
| 03/09/2024 | 24.25p | 24.40p | 23.00p | 24.40p | 1149308 |
| 02/09/2024 | 23.60p | 24.75p | 22.15p | 24.25p | 686425 |
| 30/08/2024 | 23.60p | 24.00p | 21.55p | 24.00p | 1393320 |
| 29/08/2024 | 23.40p | 23.60p | 22.95p | 23.25p | 497689 |
| 28/08/2024 | 21.50p | 23.55p | 21.50p | 23.40p | 670242 |
| 27/08/2024 | 22.90p | 23.60p | 21.95p | 23.20p | 204457 |
| 23/08/2024 | 23.00p | 23.30p | 21.81p | 23.00p | 1208314 |
| 22/08/2024 | 22.45p | 24.55p | 22.45p | 22.70p | 318259 |
| 21/08/2024 | 23.50p | 24.00p | 23.00p | 23.70p | 1199213 |
| 20/08/2024 | 23.50p | 24.74p | 23.50p | 24.30p | 113294 |
| 19/08/2024 | 24.00p | 25.00p | 24.00p | 24.40p | 100790 |
| 16/08/2024 | 24.10p | 24.60p | 24.00p | 24.40p | 184060 |
| 15/08/2024 | 24.40p | 24.96p | 22.79p | 24.50p | 820322 |
| 14/08/2024 | 24.10p | 24.10p | 23.47p | 23.60p | 184270 |
| 13/08/2024 | 22.05p | 24.30p | 22.00p | 24.30p | 446044 |
| 12/08/2024 | 23.40p | 24.50p | 22.50p | 22.60p | 556950 |
| 09/08/2024 | 24.20p | 24.62p | 23.66p | 24.15p | 284325 |
| 08/08/2024 | 24.80p | 24.80p | 24.00p | 24.00p | 605304 |
| 07/08/2024 | 24.30p | 25.00p | 23.95p | 25.00p | 461362 |
| 06/08/2024 | 22.00p | 23.65p | 21.55p | 23.65p | 1049207 |
| 05/08/2024 | 22.50p | 23.00p | 22.04p | 22.40p | 1095099 |
| 02/08/2024 | 24.30p | 24.45p | 22.85p | 23.45p | 2140977 |
| 01/08/2024 | 22.80p | 24.45p | 22.80p | 24.00p | 336209 |
| 31/07/2024 | 24.00p | 24.50p | 23.90p | 24.50p | 728016 |
| 30/07/2024 | 24.75p | 25.00p | 23.20p | 24.60p | 1017221 |
| 29/07/2024 | 24.00p | 24.81p | 24.00p | 24.50p | 2650204 |
| 26/07/2024 | 25.25p | 26.65p | 25.05p | 26.40p | 445159 |
| 25/07/2024 | 26.95p | 26.95p | 25.35p | 26.00p | 156266 |
| 24/07/2024 | 26.40p | 26.40p | 25.50p | 25.70p | 2180918 |
| 23/07/2024 | 26.50p | 26.50p | 25.95p | 25.95p | 101546 |
| 22/07/2024 | 26.00p | 27.00p | 26.00p | 26.55p | 502143 |
| 19/07/2024 | 26.00p | 26.85p | 25.05p | 26.65p | 244519 |
| 18/07/2024 | 25.10p | 27.50p | 25.10p | 26.35p | 207075 |
| 17/07/2024 | 26.25p | 27.45p | 25.75p | 26.20p | 315096 |
| 16/07/2024 | 27.60p | 27.60p | 25.85p | 26.35p | 539151 |
| 15/07/2024 | 26.35p | 27.00p | 26.00p | 26.00p | 682138 |
| 12/07/2024 | 26.40p | 27.15p | 25.05p | 27.00p | 1077112 |
| 11/07/2024 | 25.45p | 26.80p | 24.00p | 26.80p | 937684 |
| 10/07/2024 | 24.50p | 25.50p | 24.35p | 25.50p | 432349 |
| 09/07/2024 | 24.55p | 25.25p | 23.65p | 25.00p | 526191 |
| 08/07/2024 | 24.20p | 24.95p | 23.52p | 24.95p | 785345 |
| 05/07/2024 | 23.00p | 24.95p | 23.00p | 24.05p | 1313288 |
| 04/07/2024 | 24.00p | 24.27p | 23.05p | 23.70p | 382368 |
| 03/07/2024 | 23.25p | 24.00p | 23.25p | 23.90p | 301616 |
| 02/07/2024 | 24.00p | 25.90p | 23.15p | 23.65p | 2896367 |
| 01/07/2024 | 25.50p | 25.50p | 24.60p | 24.60p | 529718 |
| 28/06/2024 | 25.00p | 25.30p | 24.80p | 24.90p | 541174 |
| 27/06/2024 | 24.00p | 25.40p | 24.00p | 25.00p | 930291 |
| 26/06/2024 | 25.50p | 26.00p | 24.95p | 25.10p | 537860 |
| 25/06/2024 | 25.05p | 26.00p | 25.05p | 25.55p | 970441 |
| 24/06/2024 | 21.50p | 25.90p | 20.65p | 25.90p | 7600914 |
| 21/06/2024 | 27.50p | 27.50p | 27.10p | 27.35p | 1899429 |
| 20/06/2024 | 26.00p | 27.65p | 26.00p | 27.20p | 1065194 |
| 19/06/2024 | 26.75p | 27.40p | 26.50p | 27.05p | 508317 |
| 18/06/2024 | 27.60p | 27.60p | 26.70p | 26.80p | 234624 |
| 17/06/2024 | 26.95p | 27.10p | 26.40p | 27.00p | 638404 |
| 14/06/2024 | 26.65p | 27.15p | 26.25p | 26.90p | 753838 |
| 13/06/2024 | 27.30p | 27.30p | 26.75p | 27.00p | 516830 |
| 12/06/2024 | 27.25p | 27.62p | 26.61p | 27.30p | 399522 |
| 11/06/2024 | 26.05p | 27.60p | 26.05p | 26.75p | 353775 |
| 10/06/2024 | 27.00p | 27.70p | 25.80p | 27.15p | 406257 |
| 07/06/2024 | 28.65p | 28.65p | 27.00p | 27.35p | 390619 |
| 06/06/2024 | 28.00p | 28.95p | 27.00p | 28.40p | 1158590 |
| 05/06/2024 | 27.85p | 27.95p | 26.05p | 27.95p | 543629 |
| 04/06/2024 | 26.75p | 28.15p | 26.55p | 27.50p | 898581 |
| 03/06/2024 | 26.50p | 28.60p | 26.50p | 28.15p | 657523 |
| 31/05/2024 | 27.10p | 27.65p | 27.00p | 27.45p | 2174412 |
| 30/05/2024 | 29.00p | 29.00p | 26.65p | 27.65p | 795067 |
| 29/05/2024 | 30.00p | 30.35p | 27.95p | 27.95p | 1059201 |
| 28/05/2024 | 28.40p | 31.00p | 28.25p | 28.60p | 530168 |
*Close Price adjusted for both dividends and splits