SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2003 265.25p 266.64p 263.86p 263.86p 1287508
04/11/2003 263.86p 265.05p 261.07p 264.85p 195130
03/11/2003 262.27p 264.65p 262.27p 263.86p 969929
31/10/2003 261.87p 265.45p 261.87p 263.46p 105093
30/10/2003 260.28p 261.87p 260.28p 261.87p 566
29/10/2003 259.48p 260.28p 259.48p 260.28p 11173
28/10/2003 256.31p 257.90p 256.31p 257.50p 34577
27/10/2003 256.31p 256.31p 256.31p 256.31p 43299
24/10/2003 257.50p 257.50p 255.51p 255.51p 27444
23/10/2003 260.28p 260.28p 257.50p 257.50p 1366386
22/10/2003 269.02p 269.02p 263.46p 264.25p 620252
21/10/2003 266.24p 273.00p 266.24p 270.21p 751890
20/10/2003 266.24p 266.24p 266.24p 266.24p 52648
17/10/2003 266.24p 267.03p 265.84p 267.03p 268438
16/10/2003 264.25p 266.24p 263.86p 266.24p 86609
15/10/2003 265.84p 265.84p 264.25p 264.25p 77140
14/10/2003 268.23p 268.23p 266.24p 266.24p 400580
13/10/2003 259.88p 267.83p 259.88p 267.83p 122750
10/10/2003 257.50p 259.88p 257.50p 259.88p 129512
09/10/2003 255.51p 257.50p 255.51p 257.50p 75133
08/10/2003 255.11p 255.51p 255.11p 255.51p 1308959
07/10/2003 257.10p 257.10p 254.72p 255.51p 1575310
06/10/2003 257.90p 257.90p 257.90p 257.90p 1341857
03/10/2003 257.90p 257.90p 257.90p 257.90p 933278
02/10/2003 255.11p 257.90p 255.11p 257.90p 117834
01/10/2003 252.33p 253.13p 252.33p 253.13p 56301
30/09/2003 253.92p 254.32p 252.33p 252.33p 1492645
29/09/2003 253.92p 253.92p 253.13p 253.92p 428842
26/09/2003 261.47p 261.47p 254.72p 254.72p 987029
25/09/2003 263.46p 263.46p 261.47p 261.47p 732372
24/09/2003 264.65p 264.65p 264.65p 264.65p 1406038
23/09/2003 266.64p 266.64p 264.25p 264.65p 5618290
22/09/2003 263.46p 266.64p 263.46p 266.64p 877019
19/09/2003 261.87p 261.87p 261.87p 261.87p 29986
18/09/2003 261.87p 261.87p 261.87p 261.87p 1223454
17/09/2003 260.28p 261.87p 260.28p 261.87p 1171865
16/09/2003 259.48p 260.28p 259.48p 260.28p 219766
15/09/2003 258.29p 259.48p 257.90p 259.48p 198324
12/09/2003 251.14p 260.68p 251.14p 258.29p 3198550
11/09/2003 252.73p 252.73p 251.14p 251.14p 77530
10/09/2003 252.33p 253.13p 252.33p 253.13p 48958
09/09/2003 247.96p 253.92p 247.96p 252.73p 300280
08/09/2003 246.37p 246.37p 246.37p 246.37p 858584
05/09/2003 247.56p 247.56p 246.77p 246.77p 832688
04/09/2003 252.33p 252.33p 247.96p 247.96p 675020
03/09/2003 250.35p 252.33p 250.35p 252.33p 1674820
02/09/2003 241.21p 241.21p 241.21p 241.21p 698697
01/09/2003 241.21p 241.21p 241.21p 241.21p 966870
29/08/2003 238.42p 241.21p 238.42p 241.21p 84621
28/08/2003 238.42p 238.42p 238.42p 238.42p 48312
27/08/2003 238.42p 238.42p 238.42p 238.42p 29679
26/08/2003 238.82p 238.82p 238.42p 238.42p 374665
22/08/2003 239.22p 239.22p 238.82p 238.82p 1452291
21/08/2003 238.03p 240.01p 238.03p 239.22p 565513
20/08/2003 237.23p 237.23p 237.23p 237.23p 136286
19/08/2003 236.44p 237.23p 236.44p 237.23p 492510
18/08/2003 236.44p 236.44p 236.44p 236.44p 134740
15/08/2003 236.44p 236.44p 236.44p 236.44p 217165
14/08/2003 232.07p 236.44p 232.07p 236.44p 636138
13/08/2003 230.48p 231.67p 230.48p 231.67p 418694
12/08/2003 230.08p 230.48p 230.08p 230.48p 292389
11/08/2003 230.08p 230.08p 230.08p 230.08p 60263
08/08/2003 229.68p 229.68p 229.68p 229.68p 273125
07/08/2003 228.89p 229.28p 228.89p 229.28p 27480
06/08/2003 229.68p 229.68p 228.49p 228.89p 336457
05/08/2003 229.28p 229.68p 229.28p 229.68p 656524
04/08/2003 233.66p 233.66p 227.69p 229.68p 470859
01/08/2003 234.45p 234.85p 234.45p 234.45p 196422
31/07/2003 234.45p 235.25p 234.45p 234.45p 687679
30/07/2003 234.45p 234.45p 234.45p 234.45p 804532
29/07/2003 239.22p 239.22p 234.45p 234.45p 398329
28/07/2003 240.01p 240.01p 240.01p 240.01p 846624
25/07/2003 237.63p 238.82p 237.63p 238.82p 1718615
24/07/2003 232.86p 242.00p 232.86p 236.44p 1477334
23/07/2003 228.49p 232.07p 228.49p 232.07p 372880
22/07/2003 226.50p 227.69p 226.50p 227.69p 177253
21/07/2003 226.11p 226.50p 226.11p 226.50p 175697
18/07/2003 224.52p 224.52p 224.52p 224.52p 531774
17/07/2003 222.53p 224.52p 222.53p 224.52p 705289
16/07/2003 221.73p 223.72p 221.73p 222.93p 830573
15/07/2003 214.18p 221.73p 214.18p 221.73p 717412
14/07/2003 209.81p 214.18p 209.81p 214.18p 1538881
11/07/2003 205.04p 209.81p 205.04p 209.81p 2204129
10/07/2003 211.80p 211.80p 211.01p 211.01p 98236
09/07/2003 207.43p 212.59p 207.43p 212.59p 649468
08/07/2003 203.85p 207.03p 203.06p 207.03p 100841
07/07/2003 203.85p 203.85p 203.85p 203.85p 242103
04/07/2003 201.47p 203.85p 201.47p 203.85p 276044
03/07/2003 201.47p 202.26p 200.67p 201.47p 235846
02/07/2003 200.67p 201.47p 200.67p 201.47p 196480
01/07/2003 201.07p 201.07p 201.07p 201.07p 372539
30/06/2003 202.26p 202.26p 201.47p 201.47p 216029
27/06/2003 202.26p 203.46p 201.07p 202.26p 354461
26/06/2003 202.66p 202.66p 202.66p 202.66p 66889
25/06/2003 203.06p 203.06p 202.66p 202.66p 308209
24/06/2003 204.65p 204.65p 203.46p 203.46p 109739
23/06/2003 206.24p 206.24p 205.04p 205.04p 91008
20/06/2003 206.63p 206.63p 206.24p 206.24p 105259
19/06/2003 207.03p 207.03p 206.63p 206.63p 1140024
18/06/2003 211.01p 211.01p 207.03p 207.03p 160719
17/06/2003 211.01p 211.01p 211.01p 211.01p 296331
16/06/2003 208.62p 210.21p 208.62p 210.21p 181955
13/06/2003 203.85p 207.83p 203.85p 207.83p 1505127
12/06/2003 198.69p 203.46p 198.69p 203.46p 514940
11/06/2003 194.71p 197.49p 194.71p 197.49p 462655
10/06/2003 194.32p 194.32p 193.92p 194.32p 352268
09/06/2003 197.49p 197.89p 196.30p 196.70p 756178
06/06/2003 192.33p 199.88p 192.33p 197.89p 2488290
05/06/2003 191.93p 192.33p 191.93p 192.33p 327317
04/06/2003 192.33p 192.33p 192.33p 192.33p 41562
03/06/2003 191.93p 191.93p 191.53p 191.93p 571075
02/06/2003 192.73p 193.12p 191.93p 191.93p 527539
30/05/2003 193.92p 193.92p 191.93p 191.93p 276996
29/05/2003 197.49p 197.49p 194.32p 194.32p 308775
28/05/2003 197.10p 197.89p 197.10p 197.89p 94658
27/05/2003 197.89p 197.89p 197.10p 197.10p 41799
23/05/2003 197.89p 197.89p 197.89p 197.89p 359611
22/05/2003 199.08p 199.08p 198.29p 198.29p 159062
21/05/2003 203.85p 203.85p 199.88p 199.88p 124036
20/05/2003 204.65p 204.65p 204.65p 204.65p 291296
19/05/2003 201.47p 204.65p 200.28p 204.65p 415750
16/05/2003 193.92p 202.26p 193.92p 201.47p 415713
15/05/2003 199.08p 199.08p 193.92p 193.92p 202258
14/05/2003 191.93p 199.08p 191.93p 199.08p 353916
13/05/2003 191.14p 191.14p 191.14p 191.14p 288392
12/05/2003 191.14p 191.14p 190.74p 191.14p 5530
09/05/2003 191.14p 191.14p 190.74p 191.14p 435356
08/05/2003 191.14p 191.14p 191.14p 191.14p 615799
07/05/2003 187.16p 193.52p 187.16p 191.14p 1229924
06/05/2003 185.97p 186.77p 185.97p 186.77p 191005
02/05/2003 184.78p 185.97p 184.78p 185.97p 454995
01/05/2003 184.38p 184.38p 183.98p 184.38p 52097
30/04/2003 183.98p 184.38p 183.98p 184.38p 866214
29/04/2003 183.19p 183.98p 183.19p 183.98p 703213
28/04/2003 183.19p 183.98p 183.19p 183.98p 24062
25/04/2003 186.77p 187.16p 183.19p 183.19p 240937
24/04/2003 188.75p 189.15p 187.16p 187.16p 2285470
23/04/2003 183.19p 188.75p 183.19p 188.75p 664737
22/04/2003 178.42p 179.22p 178.42p 179.22p 79678
17/04/2003 177.23p 178.42p 176.83p 178.42p 121385
16/04/2003 172.06p 176.83p 172.06p 176.83p 935471
15/04/2003 164.91p 170.87p 164.91p 170.87p 1546957
14/04/2003 164.51p 164.51p 164.51p 164.51p 205123
11/04/2003 164.12p 164.91p 164.12p 164.51p 66487
10/04/2003 161.33p 163.32p 161.33p 163.32p 200888
09/04/2003 164.91p 164.91p 162.13p 162.13p 36418
08/04/2003 168.49p 168.49p 168.49p 168.49p 664984
07/04/2003 170.08p 170.08p 168.09p 168.88p 272792
04/04/2003 162.13p 170.47p 162.13p 170.47p 331998
03/04/2003 158.55p 161.33p 158.55p 161.33p 134182
02/04/2003 156.96p 158.55p 156.96p 158.55p 44958
01/04/2003 156.96p 156.96p 156.96p 156.96p 256041
31/03/2003 156.96p 156.96p 156.17p 156.96p 322568
28/03/2003 154.58p 155.37p 154.58p 155.37p 771462
27/03/2003 154.58p 154.58p 153.78p 154.58p 50708
26/03/2003 156.96p 156.96p 154.98p 154.98p 244236
25/03/2003 156.57p 156.96p 156.17p 156.96p 205072
24/03/2003 156.17p 157.36p 156.17p 157.36p 36636
21/03/2003 154.18p 156.96p 154.18p 156.96p 71079
20/03/2003 151.80p 154.18p 151.80p 154.18p 174593
19/03/2003 150.60p 151.00p 150.60p 151.00p 397742
18/03/2003 146.23p 148.62p 146.23p 148.62p 174323
17/03/2003 145.04p 146.23p 145.04p 146.23p 90334
14/03/2003 144.64p 144.64p 144.64p 144.64p 193800
13/03/2003 141.46p 144.64p 141.07p 144.64p 570051
12/03/2003 147.82p 147.82p 141.07p 141.07p 112577
11/03/2003 154.98p 154.98p 149.02p 150.21p 1528495
10/03/2003 160.14p 160.94p 159.35p 159.74p 370095
07/03/2003 160.54p 160.54p 159.74p 159.74p 197684
06/03/2003 160.14p 160.54p 160.14p 160.54p 58022
05/03/2003 164.51p 164.51p 160.14p 160.14p 107393
04/03/2003 158.15p 165.70p 158.15p 164.51p 545654
03/03/2003 156.96p 157.76p 156.96p 157.76p 72949
28/02/2003 157.76p 157.76p 156.96p 156.96p 115125
27/02/2003 156.17p 156.17p 156.17p 156.17p 54839
26/02/2003 158.15p 158.15p 156.96p 156.96p 98397
25/02/2003 157.76p 158.15p 157.36p 158.15p 176543
24/02/2003 156.96p 156.96p 156.96p 156.96p 27352
21/02/2003 154.98p 156.96p 154.98p 156.96p 273228
20/02/2003 154.98p 154.98p 154.98p 154.98p 42499
19/02/2003 155.37p 155.37p 154.58p 154.98p 276818
18/02/2003 155.37p 155.37p 155.37p 155.37p 58332
17/02/2003 155.37p 155.37p 154.98p 155.37p 113090
14/02/2003 147.03p 152.99p 147.03p 152.99p 625867
13/02/2003 146.63p 146.63p 146.63p 146.63p 482356
12/02/2003 146.63p 146.63p 146.63p 146.63p 16483
11/02/2003 145.84p 146.63p 145.84p 146.63p 999467
10/02/2003 146.23p 146.23p 145.84p 145.84p 998663
07/02/2003 146.23p 147.82p 146.23p 147.82p 43033
06/02/2003 148.22p 148.22p 145.04p 146.23p 62066
05/02/2003 148.22p 148.22p 148.22p 148.22p 219612
04/02/2003 145.04p 149.02p 145.04p 148.22p 847467
03/02/2003 145.04p 145.84p 145.04p 145.04p 214851
31/01/2003 144.25p 145.04p 144.25p 145.04p 412421
30/01/2003 142.66p 144.64p 142.66p 144.64p 146021
29/01/2003 149.41p 149.41p 141.86p 141.86p 1541252
28/01/2003 150.21p 150.21p 150.21p 150.21p 26198
27/01/2003 153.39p 153.39p 150.21p 150.21p 214188
24/01/2003 153.39p 153.39p 153.39p 153.39p 154848
23/01/2003 153.78p 153.78p 152.99p 153.39p 174979

*Close Price adjusted for both dividends and splits