SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/05/2024 28.40p 29.27p 28.40p 28.85p 547891
23/05/2024 30.00p 30.00p 28.50p 28.70p 1050801
22/05/2024 28.50p 29.00p 28.05p 28.50p 976365
21/05/2024 28.75p 29.05p 28.15p 28.95p 906760
20/05/2024 28.50p 29.10p 28.40p 28.65p 1773010
17/05/2024 28.75p 29.14p 28.30p 28.40p 364828
16/05/2024 29.60p 30.00p 28.75p 29.00p 457419
15/05/2024 28.60p 29.35p 28.31p 29.20p 767619
14/05/2024 27.25p 28.85p 27.25p 28.50p 4424562
13/05/2024 27.55p 27.65p 27.25p 27.25p 788762
10/05/2024 27.00p 28.40p 27.00p 27.60p 2081277
09/05/2024 26.00p 27.70p 26.00p 27.25p 1023147
08/05/2024 25.50p 27.50p 25.50p 27.15p 846492
07/05/2024 26.65p 27.10p 25.55p 26.85p 1289654
03/05/2024 25.50p 27.59p 25.50p 26.50p 733058
02/05/2024 26.00p 27.10p 25.60p 26.25p 5399689
01/05/2024 26.30p 26.55p 26.01p 26.30p 431185
30/04/2024 26.00p 26.66p 26.00p 26.15p 2506876
29/04/2024 26.00p 27.29p 26.00p 26.50p 2000510
26/04/2024 27.05p 27.35p 26.60p 27.00p 1933652
25/04/2024 27.60p 27.80p 27.00p 27.00p 368288
24/04/2024 27.75p 27.85p 27.50p 27.55p 360420
23/04/2024 26.65p 28.30p 26.05p 27.60p 958633
22/04/2024 27.05p 27.55p 26.30p 27.25p 707936
19/04/2024 26.90p 27.15p 26.50p 26.60p 436615
18/04/2024 27.30p 27.50p 27.10p 27.10p 220208
17/04/2024 27.10p 27.50p 27.05p 27.10p 1063248
16/04/2024 28.05p 28.55p 27.40p 27.70p 1522765
15/04/2024 28.20p 28.40p 27.80p 28.00p 441958
12/04/2024 28.90p 28.90p 27.85p 27.85p 643445
11/04/2024 28.70p 29.00p 28.33p 28.70p 426357
10/04/2024 28.50p 29.00p 28.15p 28.20p 1173068
09/04/2024 28.00p 29.30p 28.00p 28.65p 759893
08/04/2024 28.60p 29.15p 27.80p 28.15p 1772147
05/04/2024 27.80p 29.10p 27.80p 29.10p 553098
04/04/2024 28.35p 28.85p 28.00p 28.60p 464156
03/04/2024 28.30p 28.80p 27.55p 28.40p 520914
02/04/2024 29.25p 30.00p 27.60p 27.70p 6198781
28/03/2024 29.50p 29.80p 29.20p 29.20p 539144
27/03/2024 29.00p 29.95p 29.00p 29.85p 329618
26/03/2024 29.40p 29.95p 29.25p 29.40p 1701537
25/03/2024 29.30p 29.75p 29.30p 29.45p 338354
22/03/2024 29.80p 30.05p 29.45p 29.70p 205976
21/03/2024 29.95p 30.00p 29.44p 29.50p 931847
20/03/2024 29.00p 29.05p 29.00p 29.65p 411076
19/03/2024 29.00p 29.30p 28.55p 29.05p 720368
18/03/2024 29.40p 29.40p 28.90p 28.90p 744078
15/03/2024 29.25p 29.40p 28.67p 28.95p 777815
14/03/2024 29.95p 29.95p 28.20p 28.85p 4321134
13/03/2024 29.60p 29.75p 28.40p 28.40p 490618
12/03/2024 30.00p 30.00p 29.78p 29.80p 463369
11/03/2024 29.85p 30.00p 29.29p 30.00p 893046
08/03/2024 29.65p 30.25p 29.40p 30.15p 536541
07/03/2024 29.80p 30.50p 29.70p 29.80p 954023
06/03/2024 29.30p 30.85p 29.30p 30.40p 1663363
05/03/2024 29.00p 30.00p 27.58p 30.00p 4411153
04/03/2024 30.25p 31.15p 30.05p 30.05p 2792255
01/03/2024 31.40p 31.55p 30.65p 31.05p 1499084
29/02/2024 30.95p 31.80p 30.65p 31.00p 1644928
28/02/2024 30.40p 31.95p 30.00p 30.70p 342714
27/02/2024 31.75p 32.00p 31.40p 31.90p 354812
26/02/2024 31.80p 31.80p 31.20p 31.75p 515215
23/02/2024 32.20p 32.30p 31.40p 31.50p 323941
22/02/2024 31.10p 33.00p 30.80p 32.00p 912386
21/02/2024 31.95p 32.60p 31.30p 31.30p 451873
20/02/2024 32.70p 33.00p 32.00p 32.55p 662664
19/02/2024 32.55p 32.85p 31.71p 32.85p 224060
16/02/2024 31.65p 32.75p 31.60p 32.60p 215578
15/02/2024 30.30p 31.90p 30.30p 31.65p 358379
14/02/2024 29.90p 31.00p 29.90p 30.05p 232143
13/02/2024 30.65p 30.65p 29.93p 30.05p 268759
12/02/2024 31.20p 31.40p 30.70p 30.80p 291784
09/02/2024 31.00p 31.45p 30.65p 31.20p 873930
08/02/2024 31.85p 32.00p 31.40p 31.50p 410515
07/02/2024 31.50p 32.60p 31.30p 31.55p 663228
06/02/2024 32.05p 32.79p 32.00p 32.15p 287274
05/02/2024 32.50p 32.75p 31.70p 32.25p 390047
02/02/2024 32.00p 32.95p 31.16p 32.65p 406792
01/02/2024 33.00p 33.20p 31.60p 31.60p 503175
31/01/2024 33.85p 34.05p 32.65p 32.85p 632462
30/01/2024 33.50p 34.00p 32.45p 33.45p 257499
29/01/2024 32.40p 33.75p 31.28p 33.25p 743917
26/01/2024 32.45p 33.00p 32.10p 32.60p 356172
25/01/2024 32.00p 32.50p 31.10p 32.20p 273292
24/01/2024 32.15p 32.45p 31.95p 32.00p 85982
23/01/2024 32.00p 33.00p 31.55p 32.25p 256304
22/01/2024 31.45p 32.00p 31.14p 31.85p 402450
19/01/2024 31.50p 31.50p 30.40p 31.40p 409555
18/01/2024 30.80p 31.65p 30.50p 31.40p 228000
17/01/2024 31.45p 31.95p 30.30p 30.70p 517318
16/01/2024 32.00p 32.30p 31.65p 31.75p 136486
15/01/2024 33.40p 33.40p 31.75p 32.05p 385193
12/01/2024 32.10p 32.40p 31.40p 31.95p 386582
11/01/2024 32.15p 32.65p 31.25p 31.40p 348767
10/01/2024 32.00p 32.90p 31.65p 32.45p 672196
09/01/2024 32.90p 34.25p 32.20p 32.45p 325703
08/01/2024 32.50p 32.64p 31.15p 32.15p 637175
05/01/2024 32.00p 32.00p 31.15p 32.00p 285639
04/01/2024 33.50p 33.50p 31.00p 31.75p 718165
03/01/2024 32.35p 32.70p 31.80p 31.95p 415622
02/01/2024 32.85p 33.80p 32.40p 33.00p 410491
29/12/2023 33.75p 33.75p 33.20p 33.40p 75533
28/12/2023 34.40p 34.40p 32.45p 33.50p 291594
27/12/2023 33.10p 34.50p 33.00p 34.25p 110625
22/12/2023 33.55p 34.05p 33.25p 34.05p 76459
21/12/2023 34.00p 34.00p 32.94p 33.70p 126469
20/12/2023 34.00p 34.35p 33.09p 34.35p 561709
19/12/2023 34.00p 34.00p 32.80p 33.00p 152602
18/12/2023 33.00p 33.90p 32.05p 33.60p 680112
15/12/2023 30.95p 33.40p 30.40p 32.80p 1404717
14/12/2023 29.75p 31.00p 28.85p 30.85p 568333
13/12/2023 30.60p 30.60p 29.62p 30.35p 663051
12/12/2023 30.40p 30.40p 29.15p 30.40p 851138
11/12/2023 28.30p 30.45p 28.30p 29.40p 714177
08/12/2023 30.70p 30.70p 28.83p 29.70p 269871
07/12/2023 30.25p 30.25p 29.00p 29.45p 486384
06/12/2023 29.50p 30.30p 28.69p 30.25p 538161
05/12/2023 29.30p 29.30p 28.47p 29.30p 181738
04/12/2023 29.20p 29.70p 28.50p 29.20p 332245
01/12/2023 28.20p 29.10p 28.20p 29.00p 13023780
30/11/2023 29.80p 30.00p 28.35p 28.40p 1092672
29/11/2023 29.20p 30.65p 28.65p 30.50p 681365
28/11/2023 28.80p 29.45p 28.80p 29.25p 611488
27/11/2023 29.35p 29.70p 28.75p 29.40p 213158
24/11/2023 29.25p 29.30p 28.70p 29.30p 340079
23/11/2023 28.25p 30.05p 28.25p 29.05p 424482
22/11/2023 28.30p 28.62p 28.20p 28.60p 334704
21/11/2023 28.30p 28.95p 27.70p 28.60p 358731
20/11/2023 28.00p 29.45p 28.00p 28.45p 232988
17/11/2023 28.00p 29.55p 28.00p 29.05p 421867
16/11/2023 30.00p 30.50p 29.15p 29.20p 842048
15/11/2023 30.05p 30.60p 29.60p 29.80p 1519148
14/11/2023 27.40p 30.70p 27.40p 30.10p 779371
14/11/2023 27.40p 30.70p 27.40p 30.10p 779371
13/11/2023 27.50p 28.50p 27.50p 28.30p 429696
10/11/2023 28.60p 28.60p 28.05p 28.45p 578581
09/11/2023 28.45p 28.90p 28.30p 28.65p 554215
08/11/2023 29.00p 29.05p 28.40p 28.65p 444759
07/11/2023 28.00p 29.00p 27.50p 28.55p 9020686
06/11/2023 28.25p 28.60p 27.70p 28.00p 750300
03/11/2023 28.20p 28.95p 27.65p 28.50p 1324929
02/11/2023 27.65p 28.90p 26.75p 28.25p 513248
01/11/2023 27.00p 28.45p 26.55p 27.90p 652959
31/10/2023 26.80p 27.60p 26.30p 27.20p 906782
30/10/2023 26.95p 28.25p 26.95p 27.10p 698834
27/10/2023 27.10p 27.60p 26.88p 27.60p 1453381
26/10/2023 28.30p 28.50p 27.30p 27.55p 829241
25/10/2023 28.55p 28.92p 28.05p 28.40p 403684
24/10/2023 28.60p 29.00p 28.50p 28.70p 580161
23/10/2023 28.90p 29.30p 27.70p 28.95p 535729
20/10/2023 30.00p 30.00p 29.00p 29.00p 2912740
19/10/2023 30.50p 30.75p 30.05p 30.35p 219219
18/10/2023 31.05p 32.17p 30.30p 30.75p 734928
17/10/2023 31.20p 32.00p 31.20p 31.35p 283613
16/10/2023 31.35p 32.20p 31.22p 31.60p 396742
13/10/2023 30.75p 32.50p 29.44p 32.45p 2601812
12/10/2023 29.50p 31.30p 25.35p 31.00p 3227950
11/10/2023 34.95p 35.40p 33.95p 34.00p 7983077
10/10/2023 34.80p 35.65p 33.85p 35.60p 302906
09/10/2023 34.10p 34.95p 34.10p 34.65p 986035
06/10/2023 34.45p 35.70p 34.40p 34.65p 383867
05/10/2023 35.15p 35.60p 34.34p 35.10p 187185
04/10/2023 34.65p 35.25p 34.20p 35.20p 725249
03/10/2023 34.95p 35.50p 33.90p 35.00p 662361
02/10/2023 35.55p 36.75p 35.50p 35.50p 317395
29/09/2023 35.50p 36.46p 35.20p 36.05p 601649
28/09/2023 35.50p 36.90p 34.85p 35.75p 670531
27/09/2023 37.70p 37.70p 36.35p 36.45p 549765
26/09/2023 38.20p 39.36p 37.50p 37.55p 442130
25/09/2023 37.70p 38.20p 35.70p 38.00p 893435
22/09/2023 36.20p 38.50p 36.20p 37.70p 752883
21/09/2023 36.00p 37.70p 35.48p 37.45p 1682487
20/09/2023 36.00p 36.90p 34.80p 36.35p 316683
19/09/2023 36.20p 36.60p 35.55p 36.35p 395747
18/09/2023 36.50p 37.40p 36.30p 36.80p 474960
15/09/2023 35.85p 36.95p 34.65p 36.95p 1067235
14/09/2023 33.50p 36.35p 33.50p 36.35p 634786
13/09/2023 34.65p 35.20p 34.30p 35.05p 775440
12/09/2023 34.45p 35.00p 33.55p 35.00p 392512
11/09/2023 33.50p 35.35p 33.50p 34.60p 226600
08/09/2023 34.05p 35.00p 33.80p 35.00p 286122
07/09/2023 33.50p 34.15p 33.50p 34.15p 183685
06/09/2023 33.95p 34.70p 33.60p 34.45p 615085
05/09/2023 33.55p 34.55p 33.55p 34.15p 357615
04/09/2023 34.10p 35.40p 34.10p 34.75p 1184294
01/09/2023 34.00p 35.15p 34.00p 34.95p 659593
31/08/2023 33.95p 34.20p 33.70p 33.70p 711413
30/08/2023 34.05p 34.60p 33.82p 34.20p 400668
29/08/2023 32.90p 35.00p 32.00p 34.60p 653839
25/08/2023 32.50p 33.55p 32.20p 32.80p 390728
24/08/2023 32.20p 33.55p 32.07p 32.85p 609831
23/08/2023 31.50p 32.40p 31.50p 32.25p 274332
22/08/2023 32.00p 32.10p 31.60p 32.00p 306835
21/08/2023 32.80p 32.80p 31.60p 31.65p 636017
18/08/2023 32.55p 34.50p 32.45p 32.45p 324803
17/08/2023 32.70p 33.25p 32.65p 33.05p 506793
16/08/2023 34.00p 34.65p 32.55p 33.20p 415339
15/08/2023 33.60p 34.61p 33.60p 34.50p 1663857
14/08/2023 34.00p 34.20p 32.55p 33.65p 1338704
11/08/2023 33.00p 33.85p 32.63p 32.90p 2195402

*Close Price adjusted for both dividends and splits