SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
20/05/2009 126.14p 130.23p 123.97p 125.17p 9568159
19/05/2009 119.40p 126.38p 118.91p 123.73p 5542998
18/05/2009 118.67p 118.91p 110.97p 117.23p 2616114
15/05/2009 111.69p 118.91p 111.69p 115.78p 7628658
14/05/2009 112.17p 115.30p 108.56p 113.62p 6784404
13/05/2009 132.15p 132.15p 109.77p 115.54p 34745076
12/05/2009 132.88p 135.76p 128.06p 133.12p 7519403
11/05/2009 139.13p 140.82p 132.88p 132.88p 4824426
08/05/2009 140.58p 149.24p 139.37p 140.82p 6467039
07/05/2009 155.26p 155.50p 137.21p 140.82p 7406410
06/05/2009 155.50p 159.84p 149.97p 152.13p 6589446
05/05/2009 159.84p 166.58p 152.86p 156.95p 9247751
01/05/2009 154.06p 155.02p 149.49p 153.34p 4595456
30/04/2009 143.71p 156.95p 141.78p 154.54p 11798224
29/04/2009 131.19p 142.74p 131.19p 141.06p 10733570
28/04/2009 131.67p 134.32p 127.34p 132.15p 5598519
27/04/2009 135.28p 137.45p 132.15p 135.04p 11459676
24/04/2009 125.17p 139.62p 125.17p 139.37p 14951491
23/04/2009 120.84p 129.02p 119.15p 126.86p 13609288
22/04/2009 126.86p 129.02p 116.99p 120.36p 14201407
21/04/2009 120.84p 128.06p 116.75p 128.06p 16305168
20/04/2009 126.38p 131.67p 121.08p 123.25p 8224082
17/04/2009 126.38p 134.56p 123.73p 127.82p 12236362
16/04/2009 121.32p 134.56p 121.32p 128.54p 16264893
15/04/2009 120.84p 129.99p 118.43p 124.21p 29689478
14/04/2009 108.56p 126.14p 108.56p 123.01p 9780195
09/04/2009 107.84p 115.06p 101.34p 111.21p 7373192
08/04/2009 110.73p 110.73p 102.79p 103.99p 5590162
07/04/2009 119.64p 120.12p 110.49p 112.41p 3543654
06/04/2009 118.67p 129.26p 115.06p 119.64p 4844064
03/04/2009 109.77p 118.43p 103.27p 118.43p 4583292
02/04/2009 107.12p 110.73p 103.99p 109.53p 8455588
01/04/2009 98.93p 104.95p 98.93p 102.79p 3279588
31/03/2009 96.29p 101.10p 96.05p 101.10p 1754605
30/03/2009 96.53p 98.21p 95.08p 96.29p 1468959
27/03/2009 103.99p 105.67p 96.53p 100.14p 2868280
26/03/2009 110.25p 110.25p 104.23p 105.67p 2545965
25/03/2009 107.84p 112.66p 104.47p 108.80p 3397822
24/03/2009 109.29p 114.82p 104.95p 108.80p 6139516
23/03/2009 100.62p 110.25p 96.29p 106.64p 1966569
20/03/2009 101.10p 101.82p 96.53p 100.14p 5673138
19/03/2009 96.77p 102.06p 95.56p 99.42p 8384953
18/03/2009 88.58p 97.97p 82.57p 97.25p 12331023
17/03/2009 91.40p 91.40p 80.87p 83.45p 1844554
16/03/2009 91.00p 110.47p 83.45p 93.18p 2882946
13/03/2009 93.38p 98.75p 91.40p 93.38p 1683907
12/03/2009 80.27p 93.18p 77.69p 89.61p 2178120
11/03/2009 83.45p 85.44p 76.89p 78.68p 2823416
10/03/2009 85.44p 85.44p 76.69p 80.07p 2544144
09/03/2009 90.40p 95.57p 83.65p 85.44p 1811024
06/03/2009 99.34p 99.34p 91.40p 92.99p 1520147
05/03/2009 97.36p 100.73p 95.37p 96.16p 709413
04/03/2009 98.55p 102.92p 97.36p 100.54p 842690
03/03/2009 93.78p 98.55p 93.78p 96.36p 2146939
02/03/2009 100.54p 102.12p 95.17p 95.37p 641685
27/02/2009 107.29p 110.87p 100.14p 102.52p 969228
26/02/2009 97.16p 110.47p 97.16p 107.49p 1452381
25/02/2009 94.97p 103.52p 93.38p 96.96p 1223606
24/02/2009 89.41p 94.57p 85.83p 93.18p 1506802
23/02/2009 94.38p 98.35p 90.80p 91.20p 2049785
20/02/2009 99.74p 99.74p 93.38p 93.78p 1583889
19/02/2009 103.71p 104.11p 99.14p 99.14p 545859
18/02/2009 105.70p 106.50p 99.94p 103.32p 1564852
17/02/2009 111.07p 111.07p 102.92p 103.32p 1285063
16/02/2009 113.45p 113.45p 108.68p 110.47p 860474
13/02/2009 110.67p 117.03p 110.67p 113.45p 2187538
12/02/2009 106.89p 112.26p 106.10p 109.28p 2192452
11/02/2009 111.26p 114.24p 105.30p 110.27p 2034090
10/02/2009 112.46p 112.66p 109.68p 109.68p 3358731
09/02/2009 105.70p 112.66p 104.91p 111.26p 1863440
06/02/2009 91.79p 108.28p 91.79p 105.70p 2781561
05/02/2009 88.02p 93.98p 88.02p 92.59p 2169725
04/02/2009 86.63p 94.97p 86.63p 93.38p 2756426

*Close Price adjusted for both dividends and splits