SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/01/2007 819.38p 874.22p 819.38p 869.85p 2445972
03/01/2007 828.13p 834.09p 819.78p 831.31p 994308
02/01/2007 818.59p 842.83p 818.59p 834.48p 714274
29/12/2006 847.20p 847.99p 818.59p 818.59p 808007
28/12/2006 845.61p 854.75p 841.64p 848.39p 551951
27/12/2006 840.05p 844.02p 835.68p 843.23p 137712
22/12/2006 835.68p 836.47p 832.89p 834.48p 29432
21/12/2006 834.88p 838.46p 824.95p 826.54p 246957
20/12/2006 830.51p 838.06p 822.96p 831.70p 874857
19/12/2006 825.74p 830.51p 822.56p 828.13p 277300
18/12/2006 819.38p 837.66p 814.62p 831.31p 1386642
15/12/2006 798.72p 825.34p 798.72p 820.97p 1116408
14/12/2006 799.12p 810.64p 790.77p 809.45p 562007
13/12/2006 797.13p 803.09p 783.22p 794.75p 776475
12/12/2006 789.98p 796.34p 775.28p 789.58p 1017177
11/12/2006 801.10p 804.28p 790.77p 790.77p 656424
08/12/2006 805.08p 806.27p 799.12p 800.71p 467119
07/12/2006 778.85p 806.67p 778.85p 796.34p 627989
06/12/2006 776.87p 785.61p 767.73p 780.44p 1335527
05/12/2006 781.63p 783.62p 772.49p 775.28p 494549
04/12/2006 778.85p 784.02p 775.67p 775.67p 607385
01/12/2006 763.75p 782.43p 763.75p 786.00p 1237930
30/11/2006 782.43p 776.47p 763.75p 767.73p 469070
29/11/2006 757.79p 786.40p 752.63p 772.10p 426215
28/11/2006 755.01p 758.98p 749.45p 752.63p 1248438
27/11/2006 766.53p 769.71p 758.98p 758.98p 864573
24/11/2006 758.98p 766.53p 747.06p 761.37p 736037
23/11/2006 778.85p 779.25p 760.18p 765.74p 953636
22/11/2006 780.84p 789.98p 778.85p 779.25p 1399089
21/11/2006 767.73p 782.83p 762.96p 779.25p 801265
20/11/2006 784.02p 784.02p 770.11p 770.11p 410884
17/11/2006 780.84p 787.99p 778.45p 783.62p 753215
16/11/2006 779.25p 786.40p 774.88p 786.40p 713526
15/11/2006 786.80p 786.40p 776.07p 780.04p 384438
14/11/2006 784.42p 785.21p 775.67p 780.04p 373231
13/11/2006 774.08p 786.40p 769.32p 784.81p 369265
10/11/2006 770.90p 774.48p 765.34p 768.52p 715721
09/11/2006 778.85p 782.83p 770.90p 770.90p 378247
08/11/2006 778.85p 786.00p 778.85p 778.85p 653188
07/11/2006 784.81p 787.59p 784.02p 784.42p 784016
06/11/2006 780.44p 790.77p 780.44p 789.58p 531699
03/11/2006 780.44p 782.83p 776.87p 780.84p 242695
02/11/2006 774.88p 785.61p 774.88p 783.62p 158371
01/11/2006 786.80p 789.18p 774.88p 775.28p 333267
31/10/2006 780.44p 794.75p 780.44p 793.16p 309218
30/10/2006 782.03p 783.62p 772.89p 775.28p 552566
27/10/2006 805.87p 808.65p 782.83p 786.80p 775566
26/10/2006 807.46p 812.63p 795.14p 804.28p 392446
25/10/2006 797.93p 807.07p 796.34p 801.50p 1033050
24/10/2006 798.32p 805.87p 791.57p 805.87p 557277
23/10/2006 795.54p 797.13p 788.39p 792.36p 305950
20/10/2006 801.90p 801.90p 794.35p 800.71p 128862
19/10/2006 782.83p 794.35p 782.83p 793.16p 387580
18/10/2006 785.61p 794.75p 783.22p 791.57p 805659
17/10/2006 791.97p 793.16p 784.02p 786.80p 526146
16/10/2006 792.36p 794.75p 786.80p 790.77p 511212
13/10/2006 787.99p 806.67p 787.59p 796.34p 475930
12/10/2006 781.24p 799.91p 781.24p 793.16p 427438
11/10/2006 781.63p 785.61p 781.63p 783.62p 704636
10/10/2006 786.80p 787.59p 779.25p 784.42p 815372
09/10/2006 767.33p 785.21p 767.33p 777.66p 1912782
06/10/2006 791.17p 797.53p 767.33p 773.69p 4138925
05/10/2006 789.58p 794.75p 783.62p 793.55p 683014
04/10/2006 771.70p 786.00p 771.70p 780.84p 412733
03/10/2006 785.21p 787.20p 775.28p 780.44p 330125
02/10/2006 772.49p 790.38p 772.49p 787.99p 308657
29/09/2006 782.03p 782.83p 778.85p 779.65p 303858
28/09/2006 778.06p 781.24p 771.30p 778.06p 202190
27/09/2006 763.35p 778.85p 763.35p 777.26p 443605
26/09/2006 743.49p 778.85p 743.49p 777.66p 776411
25/09/2006 760.57p 753.82p 747.06p 751.04p 222940
22/09/2006 755.01p 764.15p 752.63p 753.42p 404424
21/09/2006 757.39p 762.96p 756.20p 761.76p 360103
20/09/2006 755.01p 764.55p 755.01p 764.15p 1198685
19/09/2006 768.92p 768.92p 758.98p 759.78p 1177653
18/09/2006 782.83p 782.83p 759.38p 761.37p 974625
15/09/2006 741.10p 781.24p 741.10p 775.67p 1070186
14/09/2006 737.53p 748.65p 732.76p 738.32p 1192381
13/09/2006 747.06p 747.46p 716.86p 737.53p 2019015
12/09/2006 749.05p 764.15p 745.08p 755.80p 874268
11/09/2006 755.80p 755.80p 748.25p 753.02p 544086
08/09/2006 747.06p 761.76p 747.06p 756.60p 525112
07/09/2006 747.46p 761.76p 747.46p 755.41p 973801
06/09/2006 751.83p 761.76p 744.28p 758.98p 841430
05/09/2006 744.28p 757.79p 744.28p 757.79p 755429
04/09/2006 745.47p 755.01p 739.51p 752.63p 338837
01/09/2006 732.76p 752.23p 732.76p 747.86p 880390
31/08/2006 738.32p 747.06p 735.94p 741.90p 590870
30/08/2006 731.17p 741.50p 726.00p 738.32p 311930
29/08/2006 732.76p 734.35p 723.62p 731.56p 158064
25/08/2006 719.25p 729.98p 719.25p 724.81p 184392
24/08/2006 730.77p 730.77p 723.22p 724.01p 727089
23/08/2006 726.40p 734.74p 723.62p 728.39p 329819
22/08/2006 731.17p 731.17p 720.04p 724.01p 444909
21/08/2006 718.05p 725.60p 717.26p 724.41p 352741
18/08/2006 723.22p 724.41p 719.25p 721.63p 1501826
17/08/2006 707.72p 720.44p 707.72p 720.04p 800109
16/08/2006 702.95p 718.85p 700.97p 715.67p 991102
15/08/2006 693.02p 696.60p 684.28p 692.22p 780136
14/08/2006 695.40p 703.35p 683.09p 700.97p 556266
11/08/2006 700.97p 703.75p 685.87p 688.25p 791082
10/08/2006 707.72p 714.87p 700.57p 701.36p 571106
09/08/2006 723.22p 724.01p 708.91p 714.08p 498717
08/08/2006 715.27p 730.37p 711.30p 712.49p 457065
07/08/2006 723.22p 731.96p 716.07p 718.85p 148628
04/08/2006 729.58p 739.11p 717.66p 731.96p 174614
03/08/2006 739.11p 745.87p 718.05p 724.81p 229712
02/08/2006 739.91p 746.27p 737.53p 740.70p 285751
01/08/2006 739.11p 755.01p 739.11p 740.31p 213747
31/07/2006 747.06p 762.96p 735.94p 737.53p 388361
28/07/2006 739.11p 747.06p 731.17p 738.32p 882546
27/07/2006 739.51p 751.04p 735.94p 745.47p 2297900
26/07/2006 735.94p 751.43p 731.17p 737.53p 870962
25/07/2006 748.65p 753.42p 742.69p 744.28p 862487
24/07/2006 747.86p 751.04p 742.69p 745.87p 606704
21/07/2006 743.09p 751.04p 736.73p 744.28p 599938
20/07/2006 738.72p 753.82p 733.95p 751.43p 764720
19/07/2006 731.17p 735.14p 715.27p 735.14p 941603
18/07/2006 723.22p 728.78p 721.63p 721.63p 610582
17/07/2006 743.09p 743.09p 723.22p 726.00p 736256
14/07/2006 735.14p 739.11p 731.17p 732.36p 501009
13/07/2006 727.99p 751.04p 727.99p 739.11p 1042508
12/07/2006 723.22p 742.29p 715.67p 735.94p 655310
11/07/2006 691.43p 723.22p 691.43p 723.22p 2335122
10/07/2006 693.02p 704.54p 687.46p 687.46p 193523
07/07/2006 699.38p 704.94p 694.21p 699.77p 245849
06/07/2006 700.97p 704.94p 691.43p 694.21p 276623
05/07/2006 705.34p 710.90p 697.79p 697.79p 159142
04/07/2006 707.72p 711.30p 703.35p 703.35p 217959
03/07/2006 695.40p 717.66p 695.40p 713.68p 366909
30/06/2006 700.97p 711.30p 699.38p 699.38p 247038
29/06/2006 687.85p 700.97p 679.11p 697.79p 504430
28/06/2006 673.95p 687.46p 673.95p 681.10p 1083775
27/06/2006 680.30p 688.25p 671.56p 684.28p 340482
26/06/2006 676.33p 681.10p 667.98p 677.52p 418660
23/06/2006 681.89p 681.89p 661.23p 676.33p 363595
22/06/2006 669.18p 681.10p 660.04p 680.30p 571519
21/06/2006 677.12p 677.12p 650.10p 662.42p 351798
20/06/2006 666.00p 675.93p 661.23p 669.97p 268567
19/06/2006 687.46p 689.84p 666.40p 672.36p 501433
16/06/2006 687.46p 702.56p 677.12p 682.29p 675470
15/06/2006 655.67p 683.88p 653.68p 682.69p 495793
14/06/2006 639.37p 654.87p 635.40p 651.30p 368310
13/06/2006 643.75p 651.30p 626.66p 634.61p 619780
12/06/2006 661.23p 661.23p 643.75p 654.47p 422955
09/06/2006 647.72p 658.85p 645.73p 655.67p 444978
08/06/2006 643.75p 651.30p 623.48p 638.98p 670021
07/06/2006 663.22p 663.22p 647.72p 659.24p 158333
06/06/2006 670.37p 683.48p 655.67p 656.46p 499626
05/06/2006 674.34p 688.25p 670.37p 671.96p 162727
02/06/2006 682.69p 688.65p 675.14p 684.67p 568428
01/06/2006 668.38p 682.69p 654.87p 674.74p 449957
31/05/2006 660.83p 688.25p 656.86p 669.97p 270797
30/05/2006 680.30p 683.48p 664.01p 665.60p 187841
26/05/2006 675.14p 693.42p 673.55p 693.42p 369052
25/05/2006 662.82p 670.77p 638.18p 665.20p 393332
24/05/2006 664.81p 673.95p 649.31p 656.06p 356246
23/05/2006 651.30p 681.89p 644.94p 676.73p 660233
22/05/2006 650.10p 675.53p 640.17p 644.94p 781246
19/05/2006 656.86p 677.12p 651.30p 660.43p 914590
18/05/2006 679.11p 685.87p 656.06p 656.06p 833073
17/05/2006 693.02p 705.74p 677.12p 677.12p 547864
16/05/2006 709.31p 709.31p 684.28p 697.39p 742967
15/05/2006 717.66p 717.66p 702.95p 702.95p 1447870
12/05/2006 732.36p 734.35p 717.26p 724.81p 1183549
11/05/2006 741.50p 745.87p 735.14p 735.94p 653048
10/05/2006 774.88p 778.06p 742.29p 745.47p 1750622
09/05/2006 767.73p 781.63p 763.75p 776.07p 1519342
08/05/2006 755.01p 770.90p 748.65p 768.12p 1158609
05/05/2006 731.56p 752.23p 728.78p 752.23p 548130
04/05/2006 727.59p 732.36p 719.25p 730.77p 767147
03/05/2006 731.17p 743.09p 731.17p 734.74p 1014381
02/05/2006 715.67p 738.32p 715.67p 732.76p 1286396
28/04/2006 708.91p 723.22p 707.32p 719.25p 808285
27/04/2006 703.75p 716.07p 703.75p 714.87p 576200
26/04/2006 700.17p 718.45p 700.17p 714.48p 556663
25/04/2006 698.98p 707.32p 696.99p 701.76p 313862
24/04/2006 702.95p 706.93p 687.46p 691.43p 238296
21/04/2006 702.95p 708.91p 696.20p 708.91p 1028223
20/04/2006 703.35p 703.35p 688.65p 690.64p 478440
19/04/2006 708.12p 709.31p 697.39p 701.36p 451666
18/04/2006 706.93p 714.48p 706.13p 709.31p 297106
13/04/2006 707.32p 725.21p 707.32p 713.68p 384746
12/04/2006 714.08p 726.80p 704.15p 706.93p 922645
11/04/2006 735.14p 735.14p 709.71p 713.29p 520122
10/04/2006 736.73p 743.09p 731.17p 732.76p 696506
07/04/2006 731.17p 749.45p 727.19p 735.94p 905620
06/04/2006 725.60p 745.47p 720.44p 733.95p 514765
05/04/2006 719.25p 728.78p 719.25p 725.60p 851236
04/04/2006 713.68p 721.63p 712.89p 719.64p 796710
03/04/2006 718.85p 722.82p 713.29p 714.87p 702714
31/03/2006 711.70p 719.25p 709.71p 714.08p 838507
30/03/2006 716.86p 718.45p 704.54p 717.66p 515385
29/03/2006 711.30p 717.66p 703.35p 712.89p 1638673
28/03/2006 714.87p 714.87p 707.32p 708.52p 1949297
27/03/2006 696.20p 714.87p 695.40p 713.68p 1520636
24/03/2006 682.69p 700.17p 678.32p 696.20p 3126842
23/03/2006 684.28p 684.28p 677.52p 679.91p 1018114
22/03/2006 682.69p 684.67p 678.71p 684.67p 1432518
21/03/2006 679.11p 684.28p 676.33p 683.48p 1027622

*Close Price adjusted for both dividends and splits