SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/11/1999 192.33p 192.33p 192.33p 192.33p 277074
23/11/1999 193.52p 193.52p 193.52p 193.52p 202340
22/11/1999 196.70p 196.70p 196.70p 196.70p 161424
19/11/1999 197.10p 197.10p 197.10p 197.10p 236758
18/11/1999 201.47p 201.47p 201.47p 201.47p 141975
17/11/1999 202.66p 202.66p 202.66p 202.66p 1709061
16/11/1999 203.06p 203.06p 203.06p 203.06p 302111
15/11/1999 202.66p 202.66p 202.66p 202.66p 777638
12/11/1999 198.29p 198.29p 198.29p 198.29p 1145438
11/11/1999 184.38p 184.38p 184.38p 184.38p 33994
10/11/1999 184.38p 184.38p 184.38p 184.38p 2467
09/11/1999 184.38p 184.38p 184.38p 184.38p 30942
08/11/1999 184.38p 184.38p 184.38p 184.38p 18970
05/11/1999 186.77p 186.77p 186.77p 186.77p 7424
04/11/1999 187.16p 187.16p 187.16p 187.16p 147724
03/11/1999 188.75p 188.75p 188.75p 188.75p 154653
02/11/1999 189.15p 189.15p 189.15p 189.15p 11129
01/11/1999 189.94p 189.94p 189.94p 189.94p 85479
29/10/1999 194.32p 194.32p 194.32p 194.32p 288658
28/10/1999 196.30p 196.30p 196.30p 196.30p 135113
27/10/1999 195.91p 195.91p 195.91p 195.91p 15921
26/10/1999 195.51p 195.51p 195.51p 195.51p 262622
25/10/1999 188.75p 188.75p 188.75p 188.75p 221528
22/10/1999 181.60p 181.60p 181.60p 181.60p 711258
21/10/1999 169.28p 169.28p 169.28p 169.28p 35514
20/10/1999 170.08p 170.08p 170.08p 170.08p 33294
19/10/1999 171.27p 171.27p 171.27p 171.27p 264016
18/10/1999 172.86p 172.86p 172.86p 172.86p 163816
15/10/1999 175.24p 175.24p 175.24p 175.24p 37496
14/10/1999 182.79p 182.79p 182.79p 182.79p 449347
13/10/1999 182.79p 182.79p 182.79p 182.79p 10318
12/10/1999 183.59p 183.59p 183.59p 183.59p 9360
11/10/1999 182.79p 182.79p 182.79p 182.79p 60028
08/10/1999 182.39p 182.39p 182.39p 182.39p 5452
07/10/1999 183.19p 183.19p 183.19p 183.19p 20897
06/10/1999 182.79p 182.79p 182.79p 182.79p 55
05/10/1999 182.79p 182.79p 182.79p 182.79p 30300
04/10/1999 182.79p 182.79p 182.79p 182.79p 14842
01/10/1999 182.39p 182.39p 182.39p 182.39p 556938
30/09/1999 179.61p 179.61p 179.61p 179.61p 77383
29/09/1999 174.45p 174.45p 174.45p 174.45p 160650
28/09/1999 172.86p 172.86p 172.86p 172.86p 83756
27/09/1999 172.06p 172.06p 172.06p 172.06p 39401
24/09/1999 170.87p 170.87p 170.87p 170.87p 236303
23/09/1999 170.47p 170.47p 170.47p 170.47p 151242
22/09/1999 170.87p 170.87p 170.87p 170.87p 357154
21/09/1999 171.67p 171.67p 171.67p 171.67p 146668
20/09/1999 172.06p 172.06p 172.06p 172.06p 15156
17/09/1999 172.46p 172.46p 172.46p 172.46p 261716
16/09/1999 175.24p 175.24p 175.24p 175.24p 41602
15/09/1999 176.43p 176.43p 176.43p 176.43p 324060
14/09/1999 184.78p 184.78p 184.78p 184.78p 506637
13/09/1999 184.78p 184.78p 184.78p 184.78p 148533
10/09/1999 188.36p 188.36p 188.36p 188.36p 142468
09/09/1999 189.15p 189.15p 189.15p 189.15p 69660
08/09/1999 191.14p 191.14p 191.14p 191.14p 1398399
07/09/1999 195.11p 195.11p 195.11p 195.11p 1766234
06/09/1999 203.46p 203.46p 203.46p 203.46p 163857
03/09/1999 199.88p 199.88p 199.88p 199.88p 42200
02/09/1999 199.88p 199.88p 199.88p 199.88p 185956
01/09/1999 199.48p 199.48p 199.48p 199.48p 218458
31/08/1999 199.48p 199.48p 199.48p 199.48p 75876
27/08/1999 199.48p 199.48p 199.48p 199.48p 562285
26/08/1999 197.89p 197.89p 197.89p 197.89p 333633
25/08/1999 196.70p 196.70p 196.70p 196.70p 62183
24/08/1999 196.70p 196.70p 196.70p 196.70p 177163
23/08/1999 196.70p 196.70p 196.70p 196.70p 25165
20/08/1999 196.70p 196.70p 196.70p 196.70p 139151
19/08/1999 196.30p 196.30p 196.30p 196.30p 1288258
18/08/1999 196.30p 196.30p 196.30p 196.30p 1997688
17/08/1999 196.30p 196.30p 196.30p 196.30p 64612
16/08/1999 195.11p 195.11p 195.11p 195.11p 56373
13/08/1999 195.51p 195.51p 195.51p 195.51p 5209
12/08/1999 195.51p 195.51p 195.51p 195.51p 9161
11/08/1999 195.51p 195.51p 195.51p 195.51p 43730
10/08/1999 195.51p 195.51p 195.51p 195.51p 136962
09/08/1999 193.92p 193.92p 193.92p 193.92p 30362
06/08/1999 192.33p 192.33p 192.33p 192.33p 921273
05/08/1999 193.52p 193.52p 193.52p 193.52p 54099
04/08/1999 197.10p 197.10p 197.10p 197.10p 263522
03/08/1999 191.93p 191.93p 191.93p 191.93p 790784
02/08/1999 187.96p 187.96p 187.96p 187.96p 634705
30/07/1999 183.59p 183.59p 183.59p 183.59p 59177
29/07/1999 184.38p 184.38p 184.38p 184.38p 26494
28/07/1999 184.38p 184.38p 184.38p 184.38p 27682
27/07/1999 182.39p 182.39p 182.39p 182.39p 300927
26/07/1999 181.60p 181.60p 181.60p 181.60p 345046
23/07/1999 186.37p 186.37p 186.37p 186.37p 820674
22/07/1999 186.77p 186.77p 186.77p 186.77p 619168
21/07/1999 171.67p 171.67p 171.67p 171.67p 124056
20/07/1999 172.86p 172.86p 172.86p 172.86p 38208
19/07/1999 172.86p 172.86p 172.86p 172.86p 646485
16/07/1999 172.06p 172.06p 172.06p 172.06p 887066
15/07/1999 169.28p 169.28p 169.28p 169.28p 539715
14/07/1999 169.28p 169.28p 169.28p 169.28p 354346
13/07/1999 169.28p 169.28p 169.28p 169.28p 677545
12/07/1999 165.70p 165.70p 165.70p 165.70p 1263366
09/07/1999 145.44p 145.44p 145.44p 145.44p 18874
08/07/1999 145.44p 145.44p 145.44p 145.44p 114754
07/07/1999 145.04p 145.04p 145.04p 145.04p 1229763
06/07/1999 145.04p 145.04p 145.04p 145.04p 216817
05/07/1999 146.23p 146.23p 146.23p 146.23p 103178
02/07/1999 145.44p 145.44p 145.44p 145.44p 121926
01/07/1999 145.44p 145.44p 145.44p 145.44p 877538
30/06/1999 140.27p 140.27p 140.27p 140.27p 455420
29/06/1999 131.13p 131.13p 131.13p 131.13p 359397
28/06/1999 129.54p 129.54p 129.54p 129.54p 164077
25/06/1999 129.15p 129.15p 129.15p 129.15p 794673
24/06/1999 128.75p 128.75p 128.75p 128.75p 197639
23/06/1999 128.75p 128.75p 128.75p 128.75p 98070
22/06/1999 129.15p 129.15p 129.15p 129.15p 59754
21/06/1999 129.15p 129.15p 129.15p 129.15p 44039
18/06/1999 130.34p 130.34p 130.34p 130.34p 222472
17/06/1999 130.34p 130.34p 130.34p 130.34p 263228
16/06/1999 130.34p 130.34p 130.34p 130.34p 277575
15/06/1999 128.35p 128.35p 128.35p 128.35p 20408
14/06/1999 129.15p 129.15p 129.15p 129.15p 35546
11/06/1999 129.94p 129.94p 129.94p 129.94p 106574
10/06/1999 129.54p 129.54p 129.54p 129.54p 3198340
09/06/1999 124.38p 124.38p 124.38p 124.38p 1761171
08/06/1999 127.16p 127.16p 127.16p 127.16p 398240
07/06/1999 128.35p 128.35p 128.35p 128.35p 76754
04/06/1999 131.13p 131.13p 131.13p 131.13p 264546
03/06/1999 131.53p 131.53p 131.53p 131.53p 32146
02/06/1999 133.52p 133.52p 133.52p 133.52p 1491041
01/06/1999 133.52p 133.52p 133.52p 133.52p 4949

*Close Price adjusted for both dividends and splits