SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/03/2010 116.22p 118.63p 114.29p 116.60p 2533721
02/03/2010 114.97p 118.63p 112.75p 116.89p 4597666
01/03/2010 112.08p 114.58p 109.96p 114.48p 3091348
26/02/2010 110.15p 111.21p 109.09p 110.34p 3363423
25/02/2010 109.67p 111.02p 108.03p 108.80p 6555918
24/02/2010 112.66p 112.66p 108.03p 109.48p 4691136
23/02/2010 104.37p 112.94p 104.28p 112.27p 6067702
22/02/2010 106.11p 106.69p 103.99p 104.28p 2380832
19/02/2010 106.49p 107.74p 104.47p 106.49p 2086404
18/02/2010 107.74p 108.42p 105.92p 107.74p 2065020
17/02/2010 106.97p 108.71p 106.40p 107.36p 2334839
16/02/2010 105.72p 110.73p 104.18p 105.92p 3312328
15/02/2010 105.24p 106.26p 104.09p 104.28p 1038478
12/02/2010 108.03p 109.48p 104.37p 105.24p 1958117
11/02/2010 109.19p 109.67p 106.60p 107.65p 2789656
10/02/2010 108.52p 112.56p 107.36p 108.23p 3791518
09/02/2010 107.74p 108.71p 106.40p 107.94p 5249645
08/02/2010 109.19p 111.21p 106.69p 108.13p 4695966
05/02/2010 110.06p 110.06p 106.20p 108.80p 4474432
04/02/2010 112.66p 113.23p 109.57p 110.34p 4005796
03/02/2010 113.71p 114.29p 110.73p 112.27p 6154165
02/02/2010 109.96p 114.20p 109.57p 113.52p 2319264
01/02/2010 109.67p 111.69p 108.52p 110.15p 2389032
29/01/2010 111.02p 111.79p 109.29p 110.34p 2919002
28/01/2010 112.17p 114.00p 109.77p 109.77p 3639077
27/01/2010 113.71p 114.77p 111.31p 111.69p 2811289
26/01/2010 116.31p 116.51p 113.62p 114.10p 3238680
25/01/2010 116.51p 120.55p 115.16p 116.31p 3290116
22/01/2010 118.43p 119.40p 115.26p 116.89p 6441194
21/01/2010 121.22p 122.86p 117.18p 119.40p 6930966
20/01/2010 123.73p 124.59p 117.47p 119.11p 3919456
19/01/2010 126.52p 126.52p 123.82p 124.79p 3180214
18/01/2010 126.14p 127.19p 124.28p 126.14p 7330699
15/01/2010 127.39p 132.88p 126.04p 126.52p 5281836
14/01/2010 125.17p 127.68p 124.50p 126.42p 6279228
13/01/2010 116.41p 124.50p 113.81p 123.82p 23847152
12/01/2010 117.95p 117.95p 112.27p 112.46p 5953820
11/01/2010 121.32p 122.12p 117.57p 118.24p 3138850
08/01/2010 119.20p 121.71p 115.93p 120.55p 6280256
07/01/2010 115.54p 118.53p 114.10p 118.05p 13749470
06/01/2010 111.50p 115.74p 110.73p 114.97p 9385972
05/01/2010 110.73p 111.69p 109.09p 110.63p 3818651
04/01/2010 109.86p 114.10p 109.77p 111.40p 4610072
31/12/2009 109.29p 109.57p 107.94p 107.94p 321284
30/12/2009 111.21p 111.21p 108.03p 109.29p 1559371
29/12/2009 108.71p 110.34p 107.11p 109.77p 1432356
24/12/2009 106.49p 106.49p 103.28p 105.72p 187210
23/12/2009 105.34p 107.84p 104.47p 105.82p 699952
22/12/2009 105.34p 106.78p 104.47p 105.24p 1447017
21/12/2009 106.11p 106.69p 104.09p 105.72p 1453001
18/12/2009 108.61p 108.61p 104.28p 104.28p 3491773
17/12/2009 111.02p 111.11p 106.88p 107.74p 2645554
16/12/2009 105.92p 112.75p 105.92p 110.83p 6913390
15/12/2009 106.59p 106.59p 104.47p 105.92p 1377567
14/12/2009 105.53p 106.88p 104.47p 105.05p 1291821
11/12/2009 102.64p 106.59p 102.64p 105.53p 7354658
10/12/2009 102.64p 104.95p 101.77p 101.97p 2034504
09/12/2009 107.17p 108.03p 102.06p 102.74p 3091037
08/12/2009 107.36p 110.92p 105.92p 106.20p 2663502
07/12/2009 108.71p 108.71p 105.63p 108.03p 1642812
04/12/2009 110.25p 110.73p 105.92p 108.32p 1880365
03/12/2009 109.38p 113.14p 108.42p 109.48p 5008925
02/12/2009 108.32p 109.86p 106.30p 107.74p 2572562
01/12/2009 104.09p 107.94p 103.60p 107.55p 6779635
30/11/2009 109.38p 110.06p 103.14p 103.80p 4075399
27/11/2009 104.57p 109.29p 103.32p 108.52p 1642591
26/11/2009 109.86p 109.86p 105.34p 105.92p 4864020
25/11/2009 115.35p 115.35p 109.48p 109.48p 6658043
24/11/2009 115.06p 116.51p 113.33p 113.71p 3566094
23/11/2009 116.51p 116.51p 114.58p 115.16p 2976557
20/11/2009 116.80p 116.99p 112.85p 114.58p 2342931
19/11/2009 120.36p 121.80p 114.87p 115.54p 3284370
18/11/2009 124.88p 125.65p 121.51p 121.61p 2009622
17/11/2009 126.71p 127.94p 123.92p 125.56p 2563130
16/11/2009 124.88p 127.68p 123.34p 127.10p 3766729
13/11/2009 118.24p 124.79p 117.18p 124.50p 3786821
12/11/2009 117.57p 119.78p 113.81p 118.05p 7293872
11/11/2009 116.41p 119.11p 116.31p 117.47p 2476264
10/11/2009 118.34p 119.30p 115.35p 115.74p 1668733
09/11/2009 117.28p 118.05p 116.12p 117.08p 1786916
06/11/2009 117.57p 118.91p 114.58p 115.35p 2262731
05/11/2009 119.30p 121.51p 115.74p 116.89p 2395178
04/11/2009 114.48p 121.22p 111.98p 120.36p 3403049
03/11/2009 114.68p 116.80p 111.11p 114.10p 2670548
02/11/2009 114.29p 119.40p 110.73p 115.54p 4396172
30/10/2009 116.51p 118.14p 114.20p 114.58p 4594636
29/10/2009 111.98p 115.54p 107.84p 115.35p 5894710
28/10/2009 109.09p 112.46p 106.40p 111.50p 7076744
27/10/2009 116.22p 116.31p 110.73p 114.00p 4618694
26/10/2009 122.28p 122.77p 115.26p 115.54p 3614846
23/10/2009 125.17p 125.17p 121.13p 121.61p 5980981
22/10/2009 127.39p 127.58p 123.82p 124.11p 1813654
21/10/2009 130.47p 131.91p 126.14p 127.96p 2828232
20/10/2009 132.78p 132.88p 129.60p 129.60p 2750663
19/10/2009 132.49p 132.97p 129.99p 131.91p 2318212
16/10/2009 132.30p 132.88p 131.33p 131.91p 3563384
15/10/2009 133.74p 134.71p 131.43p 131.72p 2303983
14/10/2009 134.80p 138.27p 132.88p 133.84p 8907233
13/10/2009 135.19p 136.15p 133.55p 134.13p 1873891
12/10/2009 134.80p 136.53p 133.07p 134.42p 939666
09/10/2009 132.88p 137.50p 132.11p 133.55p 862884
08/10/2009 133.55p 135.67p 133.45p 134.32p 2845660
07/10/2009 131.82p 134.90p 130.76p 131.14p 2714276
06/10/2009 129.60p 132.97p 129.60p 132.30p 6765672
05/10/2009 123.92p 129.02p 122.38p 128.45p 1508760
02/10/2009 126.81p 128.25p 120.84p 124.11p 2309601
01/10/2009 133.84p 136.05p 128.35p 128.35p 1327886
30/09/2009 131.43p 135.09p 131.43p 132.88p 4392108
29/09/2009 129.41p 133.26p 129.41p 131.72p 2245910
28/09/2009 127.48p 131.82p 124.59p 129.89p 3059741
25/09/2009 127.19p 129.12p 124.98p 126.42p 2743504
24/09/2009 130.95p 130.95p 126.71p 127.87p 2827904
23/09/2009 130.66p 133.65p 129.99p 130.37p 3611844
22/09/2009 131.82p 133.65p 130.66p 130.66p 2297117
21/09/2009 136.92p 136.92p 129.89p 130.47p 4336083
18/09/2009 139.23p 140.00p 135.67p 135.76p 5527142
17/09/2009 134.51p 141.16p 132.49p 139.90p 6769870
16/09/2009 129.99p 134.32p 128.74p 133.07p 4809373
15/09/2009 130.85p 131.72p 128.35p 129.22p 4126477
14/09/2009 132.78p 134.71p 129.41p 130.18p 4433830
11/09/2009 133.45p 136.73p 133.07p 133.36p 1403171
10/09/2009 137.69p 138.08p 131.91p 133.74p 3162004
09/09/2009 135.86p 139.04p 135.86p 137.69p 1763288
08/09/2009 134.22p 139.62p 133.93p 137.11p 4228906
07/09/2009 132.20p 136.25p 129.02p 134.22p 2245001
04/09/2009 132.39p 134.80p 129.41p 132.20p 6124842
03/09/2009 128.16p 133.36p 127.19p 130.28p 2576700
02/09/2009 128.64p 128.64p 124.21p 126.62p 5445326
01/09/2009 136.73p 136.73p 128.45p 129.99p 4203702
28/08/2009 130.85p 137.02p 130.85p 135.19p 3368548
27/08/2009 131.43p 134.42p 127.10p 128.45p 6079576
26/08/2009 140.48p 140.48p 126.52p 130.95p 5181258
25/08/2009 134.80p 140.29p 134.13p 139.81p 2981664
24/08/2009 128.64p 137.30p 122.28p 136.73p 3169856
21/08/2009 124.69p 130.76p 124.02p 128.54p 3517208
20/08/2009 119.30p 129.99p 107.84p 128.74p 8357356
19/08/2009 120.45p 122.77p 118.43p 120.26p 3966553
18/08/2009 118.91p 122.67p 116.89p 120.84p 2811266
17/08/2009 125.94p 125.94p 117.57p 118.43p 2753710
14/08/2009 124.11p 127.58p 121.32p 125.08p 3086671
13/08/2009 124.69p 127.58p 124.31p 124.59p 4494619
12/08/2009 122.19p 124.21p 119.40p 123.73p 1640061
11/08/2009 127.10p 128.06p 121.71p 123.05p 2495904
10/08/2009 124.88p 129.22p 123.05p 126.14p 3835695
07/08/2009 123.44p 126.71p 122.48p 124.88p 4275206
06/08/2009 127.48p 129.99p 122.77p 124.88p 5371878
05/08/2009 124.40p 130.47p 123.05p 126.14p 7578343
04/08/2009 124.02p 128.06p 118.43p 123.54p 4606174
03/08/2009 116.03p 129.02p 112.17p 124.88p 6345363
31/07/2009 118.43p 118.91p 113.86p 117.23p 4285457
30/07/2009 109.29p 119.15p 109.29p 117.95p 11078504
29/07/2009 106.16p 110.25p 104.95p 107.84p 4293102
28/07/2009 111.45p 112.41p 105.67p 107.36p 2081278
27/07/2009 111.93p 118.91p 106.64p 111.21p 2635320
24/07/2009 108.08p 110.73p 105.92p 110.73p 3344439
23/07/2009 101.58p 108.56p 101.58p 107.60p 2965382
22/07/2009 104.23p 105.19p 101.10p 102.55p 2377958
21/07/2009 106.40p 107.60p 101.58p 104.95p 3876230
20/07/2009 103.99p 105.92p 102.06p 105.43p 2743239
17/07/2009 97.97p 103.03p 97.97p 102.06p 2261556
16/07/2009 97.73p 100.14p 95.81p 97.97p 5003038
15/07/2009 95.81p 101.34p 95.81p 97.97p 5821261
14/07/2009 88.34p 96.77p 86.90p 94.36p 15194608
13/07/2009 84.49p 88.34p 84.01p 87.14p 1573015
10/07/2009 83.53p 89.55p 83.53p 84.73p 3135619
09/07/2009 85.94p 89.07p 84.73p 84.73p 2855116
08/07/2009 86.66p 88.34p 83.53p 84.73p 4321522
07/07/2009 90.03p 90.27p 86.66p 87.62p 3828996
06/07/2009 88.82p 89.79p 87.38p 89.07p 1855168
03/07/2009 96.29p 98.69p 90.99p 90.99p 2268264
02/07/2009 100.38p 104.95p 95.08p 95.32p 2830290
01/07/2009 94.36p 100.62p 94.36p 100.38p 4113291
30/06/2009 92.44p 96.53p 91.95p 94.60p 9479271
29/06/2009 87.86p 93.40p 87.86p 91.95p 7069722
26/06/2009 89.07p 92.19p 87.14p 88.82p 7720733
25/06/2009 87.14p 90.27p 84.49p 87.62p 3599087
24/06/2009 84.01p 87.62p 82.81p 86.66p 4781439
23/06/2009 81.36p 84.73p 81.12p 83.77p 6628725
22/06/2009 85.70p 88.10p 81.84p 83.29p 6093638
19/06/2009 88.10p 89.55p 84.25p 85.70p 20192300
18/06/2009 86.66p 93.88p 79.20p 86.66p 31233546
17/06/2009 116.51p 119.40p 110.49p 110.73p 3031232
16/06/2009 120.60p 122.77p 114.82p 116.51p 4709392
15/06/2009 128.06p 128.06p 118.19p 119.40p 2310890
12/06/2009 131.91p 132.15p 127.10p 127.58p 3457225
11/06/2009 126.62p 132.88p 124.93p 131.43p 6649812
10/06/2009 123.49p 131.43p 123.49p 125.41p 6819770
09/06/2009 124.69p 126.86p 122.52p 124.69p 1590051
08/06/2009 126.38p 126.62p 121.32p 124.93p 2008416
05/06/2009 123.73p 128.30p 123.73p 126.14p 4727799
04/06/2009 117.71p 124.93p 117.71p 123.97p 5457000
03/06/2009 119.64p 125.89p 117.23p 118.43p 7963598
02/06/2009 116.51p 116.51p 111.93p 115.30p 6683557
01/06/2009 113.86p 118.43p 113.86p 115.54p 2289597
29/05/2009 118.19p 119.64p 110.73p 112.66p 3192099
28/05/2009 113.86p 119.64p 112.41p 117.23p 9093452
27/05/2009 112.17p 118.67p 112.17p 115.78p 4497964
26/05/2009 115.06p 115.06p 110.49p 113.14p 3690405
22/05/2009 120.36p 121.32p 114.10p 114.58p 5885923
21/05/2009 125.65p 125.65p 116.27p 117.47p 2152344

*Close Price adjusted for both dividends and splits