SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/01/2003 153.39p 153.78p 153.39p 153.78p 147980
21/01/2003 150.60p 153.78p 150.60p 153.78p 4454159
20/01/2003 149.41p 150.21p 149.41p 150.21p 157260
17/01/2003 149.02p 149.02p 149.02p 149.02p 918930
16/01/2003 156.96p 156.96p 149.81p 149.81p 307473
15/01/2003 157.76p 157.76p 157.76p 157.76p 181526
14/01/2003 140.27p 157.76p 140.27p 157.76p 1434854
13/01/2003 131.13p 131.13p 131.13p 131.13p 21749
10/01/2003 135.11p 135.11p 131.13p 131.13p 348486
09/01/2003 135.90p 136.30p 135.50p 135.50p 251816
08/01/2003 137.49p 137.49p 136.70p 136.70p 36966
07/01/2003 137.49p 137.49p 137.09p 137.49p 1324
06/01/2003 137.09p 137.49p 137.09p 137.49p 502026
03/01/2003 138.29p 138.29p 137.09p 137.89p 104838
02/01/2003 138.29p 138.68p 138.29p 138.68p 27961
31/12/2002 137.09p 137.09p 137.09p 137.09p 65138
30/12/2002 133.91p 135.90p 133.91p 135.90p 147901
27/12/2002 133.12p 133.12p 133.12p 133.12p 47185
24/12/2002 133.52p 134.71p 133.12p 133.12p 3097
23/12/2002 134.31p 134.31p 133.52p 133.52p 301950
20/12/2002 135.11p 135.90p 135.11p 135.50p 170932
19/12/2002 125.57p 135.90p 125.57p 135.11p 1482518
18/12/2002 125.97p 125.97p 125.17p 125.17p 2454952
17/12/2002 125.17p 125.17p 125.17p 125.17p 164198
16/12/2002 128.75p 128.75p 125.17p 125.17p 353110
13/12/2002 129.54p 130.74p 129.15p 129.15p 543257
12/12/2002 128.35p 128.75p 128.35p 128.75p 429524
11/12/2002 128.75p 129.15p 128.75p 128.75p 778306
10/12/2002 128.75p 128.75p 128.75p 128.75p 120227
09/12/2002 129.15p 129.15p 129.15p 129.15p 500702
06/12/2002 136.30p 136.30p 129.15p 129.15p 616415
05/12/2002 141.07p 141.07p 137.09p 137.09p 254793
04/12/2002 141.46p 141.46p 141.46p 141.46p 197670
03/12/2002 146.63p 146.63p 142.66p 142.66p 129158
02/12/2002 146.63p 146.63p 146.63p 146.63p 13943
29/11/2002 146.63p 146.63p 146.63p 146.63p 253633
28/11/2002 139.88p 146.63p 139.88p 146.63p 1598383
27/11/2002 139.08p 139.88p 139.08p 139.88p 440971
26/11/2002 141.46p 141.46p 139.08p 139.08p 679084
25/11/2002 143.85p 143.85p 141.86p 141.86p 42239
22/11/2002 143.45p 143.85p 143.45p 143.45p 240427
21/11/2002 143.45p 143.45p 143.45p 143.45p 7235
20/11/2002 143.85p 143.85p 143.85p 143.85p 317453
19/11/2002 148.62p 148.62p 143.85p 143.85p 917897
18/11/2002 148.22p 149.41p 147.82p 149.41p 62343
15/11/2002 149.02p 149.02p 148.22p 148.62p 153376
14/11/2002 150.21p 150.21p 149.02p 149.02p 157498
13/11/2002 150.60p 150.60p 150.21p 150.21p 944572
12/11/2002 151.00p 151.00p 151.00p 151.00p 531888
11/11/2002 151.00p 151.00p 151.00p 151.00p 4152
08/11/2002 151.00p 151.00p 150.21p 151.00p 1894019
07/11/2002 152.19p 152.19p 152.19p 152.19p 3017
06/11/2002 152.19p 152.19p 152.19p 152.19p 1724
05/11/2002 152.19p 152.19p 152.19p 152.19p 340248
04/11/2002 152.19p 152.19p 152.19p 152.19p 523497
01/11/2002 152.19p 152.19p 152.19p 152.19p 115823
31/10/2002 152.19p 152.19p 152.19p 152.19p 12583
30/10/2002 152.19p 152.19p 152.19p 152.19p 340029
29/10/2002 152.19p 152.19p 152.19p 152.19p 46883
28/10/2002 151.40p 152.19p 151.40p 152.19p 132952
25/10/2002 151.40p 151.40p 151.40p 151.40p 274336
24/10/2002 151.40p 151.40p 151.40p 151.40p 3473
23/10/2002 151.40p 151.40p 151.40p 151.40p 307953
22/10/2002 151.40p 151.80p 151.40p 151.80p 192590
21/10/2002 153.78p 153.78p 151.40p 151.40p 18874
18/10/2002 153.78p 155.37p 153.78p 154.98p 632550
17/10/2002 153.78p 153.78p 153.78p 153.78p 3786155
16/10/2002 154.58p 154.58p 153.78p 153.78p 628492
15/10/2002 145.84p 156.57p 145.84p 156.17p 403531
14/10/2002 145.84p 145.84p 145.84p 145.84p 310890
11/10/2002 143.85p 145.84p 143.85p 145.44p 328452
10/10/2002 149.02p 149.02p 143.45p 143.45p 1865984
09/10/2002 156.96p 156.96p 149.81p 149.81p 131423
08/10/2002 156.57p 156.96p 156.57p 156.96p 339679
07/10/2002 154.98p 156.57p 154.98p 156.57p 150301
04/10/2002 146.23p 154.98p 146.23p 154.98p 1166877
03/10/2002 144.64p 146.23p 144.25p 146.23p 1010259
02/10/2002 143.45p 145.44p 143.45p 145.04p 597474
01/10/2002 142.26p 142.66p 142.26p 142.66p 70090
30/09/2002 143.05p 143.05p 141.46p 141.46p 397797
27/09/2002 143.45p 143.45p 143.45p 143.45p 240334
26/09/2002 141.86p 143.45p 141.86p 143.45p 1004816
25/09/2002 141.86p 141.86p 140.27p 141.07p 713407
24/09/2002 144.25p 144.25p 139.08p 141.86p 360951
23/09/2002 148.62p 149.02p 146.23p 146.23p 187481
20/09/2002 147.43p 148.22p 147.43p 148.22p 307946
19/09/2002 148.62p 148.62p 147.43p 147.43p 177764
18/09/2002 148.22p 149.41p 148.22p 148.62p 4035512
17/09/2002 145.84p 147.82p 145.04p 147.82p 2513170
16/09/2002 143.85p 145.04p 143.85p 145.04p 1676158
13/09/2002 150.60p 150.60p 138.68p 143.45p 1708661
12/09/2002 156.57p 156.57p 151.40p 151.40p 467603
11/09/2002 164.12p 164.12p 156.57p 157.76p 3359944
10/09/2002 165.70p 165.70p 164.91p 164.91p 173180
09/09/2002 166.90p 166.90p 166.10p 166.10p 157601
06/09/2002 168.49p 168.49p 167.29p 167.29p 1049489
05/09/2002 169.28p 169.28p 168.09p 168.09p 202546
04/09/2002 168.49p 168.88p 168.49p 168.88p 8049
03/09/2002 164.91p 168.88p 164.91p 168.88p 576163
02/09/2002 164.91p 164.91p 161.33p 162.13p 1299120
30/08/2002 185.18p 185.18p 180.80p 181.20p 304064
29/08/2002 187.96p 187.96p 185.18p 185.97p 900636
28/08/2002 188.36p 188.36p 188.36p 188.36p 164832
27/08/2002 185.57p 188.36p 185.57p 188.36p 59034
23/08/2002 185.57p 185.57p 185.57p 185.57p 90497
22/08/2002 180.01p 185.97p 180.01p 185.97p 2615868
21/08/2002 180.01p 180.01p 180.01p 180.01p 286696
20/08/2002 180.01p 180.01p 180.01p 180.01p 433461
19/08/2002 182.00p 182.00p 180.01p 180.01p 282552
16/08/2002 182.00p 182.00p 182.00p 182.00p 282165
15/08/2002 181.60p 182.79p 181.60p 182.00p 210319
14/08/2002 182.79p 182.79p 181.60p 181.60p 858095
13/08/2002 183.98p 183.98p 183.19p 183.19p 790692
12/08/2002 184.78p 184.78p 184.38p 184.38p 642798
09/08/2002 184.78p 185.57p 184.78p 185.57p 410547
08/08/2002 185.18p 185.18p 185.18p 185.18p 235374
07/08/2002 185.97p 187.16p 184.38p 184.38p 257966
06/08/2002 191.53p 191.53p 185.97p 185.97p 430800
05/08/2002 194.32p 194.32p 192.33p 192.33p 207769
02/08/2002 195.11p 195.11p 193.12p 194.71p 676749
01/08/2002 197.10p 197.49p 196.70p 196.70p 339224
31/07/2002 190.34p 195.91p 190.34p 195.91p 405003
30/07/2002 186.37p 191.14p 186.37p 190.34p 879033
29/07/2002 187.16p 187.16p 185.97p 186.37p 991418
26/07/2002 193.52p 193.52p 187.16p 187.16p 1027000
25/07/2002 198.29p 198.29p 195.11p 195.11p 306992
24/07/2002 203.06p 203.06p 197.10p 197.49p 1720555
23/07/2002 203.46p 203.85p 203.06p 203.46p 263323
22/07/2002 202.26p 203.46p 201.87p 203.46p 378508
19/07/2002 202.26p 203.46p 202.26p 203.46p 769023
18/07/2002 201.87p 202.66p 201.07p 201.87p 505960
17/07/2002 201.47p 201.47p 201.47p 201.47p 103293
16/07/2002 203.06p 203.06p 201.87p 201.87p 751610
15/07/2002 203.06p 203.06p 203.06p 203.06p 889541
12/07/2002 189.55p 203.46p 189.55p 203.46p 1940589
11/07/2002 234.05p 234.05p 231.27p 231.27p 696987
10/07/2002 237.63p 237.63p 236.04p 236.04p 415793
09/07/2002 238.82p 238.82p 238.03p 238.03p 312089
08/07/2002 238.42p 238.82p 238.42p 238.82p 87083
05/07/2002 236.83p 238.03p 236.44p 238.03p 525676
04/07/2002 237.23p 238.03p 237.23p 238.03p 608972
03/07/2002 237.23p 237.23p 236.44p 236.83p 563888
02/07/2002 232.46p 236.83p 232.46p 236.83p 361464
01/07/2002 232.46p 232.46p 232.46p 232.46p 290528
28/06/2002 230.87p 233.26p 230.87p 232.46p 78950
27/06/2002 229.28p 230.48p 228.89p 230.48p 413311
26/06/2002 230.87p 230.87p 228.49p 229.28p 50776
25/06/2002 231.67p 234.45p 231.67p 234.45p 457889
24/06/2002 232.46p 232.46p 230.08p 230.87p 1513392
21/06/2002 233.26p 233.26p 232.07p 232.46p 252912
20/06/2002 233.66p 233.66p 233.66p 233.66p 139112
19/06/2002 235.64p 235.64p 235.64p 235.64p 438796
18/06/2002 242.40p 242.40p 242.40p 242.40p 654893
17/06/2002 243.19p 243.19p 243.19p 243.19p 645136
14/06/2002 238.03p 238.03p 238.03p 238.03p 746275
13/06/2002 242.00p 242.00p 242.00p 242.00p 547928
12/06/2002 243.19p 243.19p 243.19p 243.19p 2104492
11/06/2002 248.36p 248.36p 248.36p 248.36p 305568
10/06/2002 251.54p 251.54p 251.54p 251.54p 692291
07/06/2002 251.54p 251.54p 251.54p 251.54p 80874
06/06/2002 252.73p 252.73p 252.73p 252.73p 911781
05/06/2002 246.37p 246.37p 246.37p 246.37p 467891
04/06/2002 247.17p 247.17p 247.17p 247.17p 0
03/06/2002 247.17p 247.17p 247.17p 247.17p 0
31/05/2002 247.17p 247.17p 247.17p 247.17p 191172
30/05/2002 247.96p 247.96p 247.96p 247.96p 760071
29/05/2002 247.96p 247.96p 247.96p 247.96p 1024286
28/05/2002 246.77p 246.77p 246.77p 246.77p 289444
27/05/2002 246.77p 246.77p 246.77p 246.77p 769344
24/05/2002 248.36p 248.36p 248.36p 248.36p 335303
23/05/2002 247.56p 247.56p 247.56p 247.56p 786531
22/05/2002 243.99p 243.99p 243.99p 243.99p 2044472
21/05/2002 243.19p 243.19p 243.19p 243.19p 348110
20/05/2002 243.19p 243.19p 243.19p 243.19p 87201
17/05/2002 243.19p 243.19p 243.19p 243.19p 565416
16/05/2002 240.81p 240.81p 240.81p 240.81p 1064161
15/05/2002 238.42p 238.42p 238.42p 238.42p 1357540
14/05/2002 238.03p 238.03p 238.03p 238.03p 140019
13/05/2002 238.42p 238.42p 238.42p 238.42p 91666
10/05/2002 238.82p 238.82p 238.82p 238.82p 1100004
09/05/2002 238.82p 238.82p 238.82p 238.82p 1091827
08/05/2002 239.22p 239.22p 239.22p 239.22p 537274
07/05/2002 233.26p 233.26p 233.26p 233.26p 785565
03/05/2002 236.44p 236.44p 236.44p 236.44p 403549
02/05/2002 239.22p 239.22p 239.22p 239.22p 619030
01/05/2002 241.21p 241.21p 241.21p 241.21p 1354332
30/04/2002 242.40p 242.40p 242.40p 242.40p 409469
29/04/2002 244.38p 244.38p 244.38p 244.38p 570339
26/04/2002 248.36p 248.36p 248.36p 248.36p 157488
25/04/2002 250.35p 250.35p 250.35p 250.35p 770697
24/04/2002 250.35p 250.35p 250.35p 250.35p 183019
23/04/2002 252.33p 252.33p 252.33p 252.33p 1701475
22/04/2002 253.52p 253.52p 253.52p 253.52p 107205
19/04/2002 255.11p 255.11p 255.11p 255.11p 552017
18/04/2002 255.11p 255.11p 255.11p 255.11p 119244
17/04/2002 255.11p 255.11p 255.11p 255.11p 243781
16/04/2002 261.07p 261.07p 261.07p 261.07p 674329
15/04/2002 270.21p 270.21p 270.21p 270.21p 208139
12/04/2002 271.80p 271.80p 271.80p 271.80p 764499
11/04/2002 271.41p 271.41p 271.41p 271.41p 2172541

*Close Price adjusted for both dividends and splits