SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/08/2008 348.89p 362.21p 348.89p 361.41p 943140
01/08/2008 346.11p 358.03p 345.91p 352.27p 1495898
31/07/2008 354.06p 356.05p 346.31p 351.48p 1430458
30/07/2008 342.93p 354.85p 342.93p 354.26p 2029042
29/07/2008 333.99p 341.94p 325.65p 334.79p 1120207
28/07/2008 348.50p 355.25p 334.59p 335.58p 1634798
25/07/2008 361.81p 362.80p 341.34p 350.88p 1139212
24/07/2008 378.50p 378.50p 363.00p 365.38p 1598601
23/07/2008 368.76p 380.49p 359.42p 375.12p 1851160
22/07/2008 380.09p 380.68p 350.48p 363.40p 2510867
21/07/2008 364.59p 386.84p 355.25p 385.45p 3923152
18/07/2008 309.55p 372.54p 309.55p 361.81p 4646512
17/07/2008 293.86p 322.87p 293.86p 313.73p 3380966
16/07/2008 286.11p 290.08p 271.41p 287.90p 1756943
15/07/2008 282.14p 287.30p 273.59p 284.52p 3728781
14/07/2008 314.32p 320.28p 287.10p 290.68p 3697658
11/07/2008 330.81p 333.60p 312.53p 312.53p 1822928
10/07/2008 317.70p 333.60p 312.34p 327.24p 3724464
09/07/2008 323.26p 332.20p 317.90p 329.42p 3650869
08/07/2008 321.67p 329.62p 314.72p 317.90p 4896786
07/07/2008 354.46p 354.66p 327.63p 329.62p 1710976
04/07/2008 361.41p 361.41p 344.13p 349.49p 1342207
03/07/2008 349.29p 360.62p 332.01p 360.22p 2354454
02/07/2008 398.17p 398.17p 345.12p 349.29p 3810100
01/07/2008 422.81p 423.20p 385.25p 395.39p 2956684
30/06/2008 416.45p 430.75p 416.45p 427.18p 1282344
27/06/2008 418.43p 426.78p 410.09p 418.04p 1583007
26/06/2008 442.28p 447.05p 416.05p 423.20p 1579913
25/06/2008 444.26p 449.83p 439.89p 447.84p 2511057
24/06/2008 456.18p 460.95p 431.55p 439.89p 3073764
23/06/2008 461.75p 466.12p 449.83p 460.95p 1443282
20/06/2008 467.31p 476.85p 453.01p 466.12p 1948628
19/06/2008 484.00p 484.40p 467.71p 468.90p 1655406
18/06/2008 501.09p 503.07p 480.42p 485.99p 568297
17/06/2008 512.21p 515.39p 504.66p 504.66p 636890
16/06/2008 505.46p 514.60p 502.68p 507.45p 971068
13/06/2008 503.07p 508.24p 493.54p 501.49p 1221458
12/06/2008 490.36p 509.04p 485.99p 503.07p 1324050
11/06/2008 508.64p 509.04p 473.67p 489.17p 3175669
10/06/2008 532.48p 534.86p 499.10p 503.87p 2648252
09/06/2008 546.79p 546.79p 530.89p 534.86p 1196424
06/06/2008 562.68p 567.85p 545.99p 547.98p 912212
05/06/2008 557.12p 567.85p 548.38p 556.32p 1481732
04/06/2008 552.35p 556.32p 540.43p 553.94p 1323756
03/06/2008 553.14p 567.45p 553.14p 556.32p 1479939
02/06/2008 580.17p 585.73p 555.13p 557.12p 1815956
30/05/2008 563.87p 587.32p 562.28p 585.73p 1971849
29/05/2008 560.30p 565.46p 555.53p 558.71p 1624871
28/05/2008 557.91p 569.44p 555.13p 559.10p 880883
27/05/2008 557.12p 560.69p 549.17p 552.75p 823891
23/05/2008 563.48p 566.26p 557.91p 558.71p 638628
22/05/2008 549.96p 566.65p 549.17p 559.90p 1359012
21/05/2008 569.83p 578.97p 552.35p 554.34p 1355220
20/05/2008 565.46p 582.55p 565.46p 571.42p 1241876
19/05/2008 583.74p 583.74p 559.50p 571.42p 2725232
16/05/2008 576.59p 592.09p 576.59p 577.78p 731752
15/05/2008 575.79p 580.56p 570.23p 575.00p 1421717
14/05/2008 589.30p 593.68p 571.03p 579.77p 2482854
13/05/2008 596.46p 598.84p 576.59p 584.14p 1622247
12/05/2008 592.48p 599.64p 591.29p 595.66p 832152
09/05/2008 598.05p 598.05p 586.13p 592.88p 896823
08/05/2008 594.47p 598.05p 586.13p 597.25p 1136372
07/05/2008 584.14p 606.79p 578.97p 595.66p 1385800
06/05/2008 583.74p 583.74p 565.86p 579.77p 1254862
02/05/2008 578.58p 581.75p 568.64p 580.17p 2131154
01/05/2008 589.70p 597.65p 564.27p 575.40p 2108851
30/04/2008 606.39p 608.78p 589.30p 597.65p 624600
29/04/2008 608.38p 613.94p 598.44p 602.42p 674785
28/04/2008 610.37p 618.31p 605.99p 609.57p 715425
25/04/2008 601.23p 623.48p 601.23p 611.96p 1479314
24/04/2008 625.47p 627.06p 594.87p 600.03p 3590841
23/04/2008 650.10p 650.10p 618.71p 627.06p 2053713
22/04/2008 643.35p 647.72p 631.82p 640.57p 929067
21/04/2008 645.73p 660.43p 634.61p 641.36p 1024287
18/04/2008 632.62p 650.50p 626.66p 648.91p 1446878
17/04/2008 629.84p 638.18p 619.90p 632.62p 1175153
16/04/2008 623.88p 632.62p 617.52p 630.63p 1075827
15/04/2008 627.85p 629.84p 615.93p 617.52p 982379
14/04/2008 620.30p 627.85p 609.57p 623.88p 1196493
11/04/2008 638.98p 647.32p 617.92p 624.27p 1842036
10/04/2008 649.71p 654.87p 628.64p 630.23p 2333418
09/04/2008 660.04p 664.41p 645.33p 646.13p 1020498
08/04/2008 682.69p 684.28p 655.67p 658.85p 1234904
07/04/2008 681.10p 686.66p 676.73p 682.69p 737854
04/04/2008 682.69p 691.03p 670.77p 674.34p 1002203
03/04/2008 707.72p 709.31p 682.29p 684.28p 1696026
02/04/2008 729.98p 733.95p 703.35p 709.31p 1735945
01/04/2008 693.42p 731.17p 693.42p 731.17p 1791871
31/03/2008 680.30p 702.56p 680.30p 698.98p 2059156
28/03/2008 691.03p 691.03p 675.53p 687.85p 1121361
27/03/2008 675.53p 690.24p 669.57p 688.25p 1499255
26/03/2008 640.57p 685.87p 631.82p 672.75p 2402888
25/03/2008 623.48p 648.91p 623.48p 647.72p 2101444
20/03/2008 612.35p 631.03p 607.19p 619.11p 2404471
19/03/2008 638.98p 647.32p 615.93p 621.09p 1844126
18/03/2008 623.48p 639.77p 611.96p 636.19p 1488794
17/03/2008 610.37p 626.66p 594.87p 613.94p 2865922
14/03/2008 601.62p 633.81p 600.83p 626.66p 3095627
13/03/2008 609.17p 609.57p 588.91p 605.60p 1945887
12/03/2008 605.20p 615.93p 589.70p 607.58p 2320110
11/03/2008 594.47p 603.21p 584.54p 593.68p 1424450
10/03/2008 622.29p 622.29p 595.66p 595.66p 1378432
07/03/2008 609.57p 629.04p 592.09p 622.29p 2420096
06/03/2008 656.06p 656.46p 610.37p 615.13p 2409938
05/03/2008 639.77p 660.04p 626.26p 656.46p 1116788
04/03/2008 636.19p 654.47p 618.31p 635.00p 1489116
03/03/2008 648.91p 663.22p 635.80p 641.76p 1637689
29/02/2008 667.59p 681.10p 658.45p 663.22p 1325739
28/02/2008 686.26p 693.02p 664.81p 668.78p 680047
27/02/2008 702.56p 702.56p 678.71p 691.83p 728802
26/02/2008 679.11p 702.56p 674.74p 696.20p 919291
25/02/2008 663.61p 678.32p 659.64p 677.52p 1692475
22/02/2008 658.85p 662.02p 652.88p 659.64p 1082102
21/02/2008 669.97p 675.53p 656.46p 659.24p 1276730
20/02/2008 652.49p 675.93p 646.53p 671.56p 5140215
19/02/2008 638.58p 666.00p 634.61p 662.82p 1270950
18/02/2008 627.85p 647.72p 626.26p 645.33p 476247
15/02/2008 631.82p 641.36p 619.11p 620.70p 854994
14/02/2008 647.32p 655.67p 631.82p 635.80p 1310040
13/02/2008 623.08p 642.16p 621.09p 636.59p 1147466
12/02/2008 614.34p 640.96p 604.80p 637.78p 1616824
11/02/2008 610.76p 613.54p 600.03p 609.97p 1519537
08/02/2008 629.04p 631.82p 606.79p 611.96p 1578568
07/02/2008 627.85p 635.80p 609.17p 626.66p 3421668
06/02/2008 647.72p 660.04p 628.25p 634.61p 3136290
05/02/2008 688.65p 695.01p 654.08p 655.67p 1679526
04/02/2008 686.26p 703.35p 685.47p 699.38p 1054810
01/02/2008 670.77p 696.99p 667.59p 686.66p 1429449
31/01/2008 660.04p 673.15p 650.10p 667.59p 1849809
30/01/2008 668.78p 685.87p 662.82p 671.56p 1264947
29/01/2008 665.60p 677.92p 658.85p 675.93p 1713774
28/01/2008 645.33p 664.41p 639.37p 656.06p 1763774
25/01/2008 677.52p 684.28p 653.68p 659.64p 2498294
24/01/2008 675.53p 691.03p 660.83p 671.56p 1838566
23/01/2008 664.81p 673.15p 643.75p 657.26p 3007278
22/01/2008 582.95p 666.79p 568.24p 658.05p 3022049
21/01/2008 603.61p 613.54p 583.34p 592.48p 2365964
18/01/2008 616.33p 633.81p 604.01p 613.54p 2453137
17/01/2008 633.02p 654.47p 615.93p 619.51p 2975206
16/01/2008 600.83p 642.95p 592.09p 624.27p 1844140
15/01/2008 646.92p 655.67p 609.97p 610.37p 2374816
14/01/2008 618.31p 652.09p 616.33p 646.53p 1713871
11/01/2008 594.87p 629.44p 589.70p 624.67p 3591634
10/01/2008 573.01p 639.77p 560.30p 597.65p 8158588
09/01/2008 559.50p 564.27p 546.39p 560.30p 2902700
08/01/2008 569.83p 570.63p 553.94p 568.24p 2494651
07/01/2008 587.72p 587.72p 556.72p 563.08p 2086432
04/01/2008 583.34p 612.35p 575.40p 580.17p 2543930
03/01/2008 580.56p 595.66p 576.59p 587.72p 2041508
02/01/2008 588.51p 596.85p 582.15p 585.33p 1215548
31/12/2007 582.95p 594.07p 581.75p 594.07p 343948
28/12/2007 576.99p 592.09p 572.62p 587.72p 846977
27/12/2007 590.50p 592.09p 579.77p 580.17p 912828
24/12/2007 587.32p 587.32p 580.96p 582.15p 139880
21/12/2007 594.07p 610.37p 580.96p 580.96p 1747047
20/12/2007 560.30p 594.07p 555.13p 586.92p 1655858
19/12/2007 564.27p 567.45p 554.34p 556.72p 1815675
18/12/2007 604.01p 609.17p 544.00p 564.27p 4532620
17/12/2007 639.77p 644.94p 603.21p 607.98p 2387376
14/12/2007 659.64p 659.64p 635.80p 644.94p 874210
13/12/2007 671.56p 676.33p 653.28p 653.68p 1102829
12/12/2007 672.75p 682.69p 671.56p 676.33p 2050483
11/12/2007 676.33p 696.20p 676.33p 686.66p 1702295
10/12/2007 683.48p 691.03p 675.14p 683.09p 2322533
07/12/2007 687.06p 707.72p 686.66p 689.84p 1351999
06/12/2007 663.22p 699.38p 657.26p 685.47p 2041191
05/12/2007 651.69p 659.64p 645.73p 657.26p 891874
04/12/2007 687.46p 687.46p 641.36p 644.14p 1160373
03/12/2007 679.51p 686.26p 674.74p 677.92p 1394049
30/11/2007 682.29p 693.02p 671.56p 687.06p 1209390
29/11/2007 669.18p 680.70p 660.43p 677.12p 2569700
28/11/2007 647.32p 669.18p 630.23p 663.22p 1316521
27/11/2007 656.06p 663.22p 634.61p 642.95p 1285170
26/11/2007 679.11p 685.87p 660.43p 660.83p 1405114
23/11/2007 665.60p 675.53p 647.72p 672.75p 1354819
22/11/2007 639.37p 665.60p 631.82p 662.82p 3686174
21/11/2007 636.59p 647.72p 613.15p 634.61p 2426678
20/11/2007 655.67p 667.19p 627.85p 647.72p 1416529
19/11/2007 671.56p 698.19p 640.17p 646.53p 1304710
16/11/2007 697.39p 701.76p 672.75p 675.93p 882114
15/11/2007 737.92p 737.92p 700.17p 706.93p 1593846
14/11/2007 731.17p 737.53p 728.39p 730.77p 1063490
13/11/2007 716.46p 726.40p 702.95p 722.42p 1384670
12/11/2007 722.42p 733.95p 715.67p 716.46p 1172670
09/11/2007 758.19p 758.19p 712.09p 733.55p 1291070
08/11/2007 739.51p 764.55p 732.76p 747.06p 1465265
07/11/2007 794.75p 801.10p 752.23p 753.42p 1372277
06/11/2007 803.49p 805.08p 787.59p 788.79p 372605
05/11/2007 793.95p 809.85p 790.77p 791.97p 738670
02/11/2007 811.44p 818.59p 790.77p 805.87p 1120938
01/11/2007 848.79p 853.56p 818.59p 823.36p 1611581
31/10/2007 810.64p 844.82p 809.85p 842.43p 1764583
30/10/2007 794.75p 809.85p 794.75p 806.67p 686902
29/10/2007 817.79p 818.59p 795.54p 803.49p 1084267
26/10/2007 817.79p 818.59p 788.79p 806.67p 1608710
25/10/2007 822.56p 828.13p 804.28p 805.87p 3017849
24/10/2007 818.59p 847.99p 812.23p 816.21p 2996253
23/10/2007 811.44p 842.43p 810.64p 824.95p 3726554
22/10/2007 786.80p 820.18p 779.65p 810.64p 2751714
19/10/2007 824.15p 833.69p 797.93p 804.28p 868005

*Close Price adjusted for both dividends and splits