SIG (SHI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2020 28.02p 29.16p 27.62p 28.00p 3753177
30/07/2020 30.00p 30.98p 27.74p 28.02p 6279830
29/07/2020 30.00p 31.10p 29.00p 29.32p 3130407
28/07/2020 31.36p 31.36p 29.53p 29.88p 1835486
27/07/2020 30.40p 31.56p 28.50p 30.26p 5990122
24/07/2020 31.56p 32.30p 30.16p 30.80p 4235263
23/07/2020 32.48p 32.48p 31.28p 31.28p 2112872
22/07/2020 32.50p 33.66p 31.12p 31.76p 4631987
21/07/2020 33.98p 34.28p 32.70p 32.90p 3225040
20/07/2020 33.96p 34.78p 32.72p 33.78p 3967297
17/07/2020 35.80p 36.38p 33.72p 34.38p 3327184
16/07/2020 34.48p 36.32p 33.94p 35.16p 3909161
15/07/2020 35.40p 35.88p 33.08p 34.18p 4103178
14/07/2020 35.98p 35.98p 33.32p 35.40p 4680417
13/07/2020 32.72p 36.00p 32.56p 35.96p 5844475
10/07/2020 32.00p 32.70p 30.64p 32.10p 6514631
09/07/2020 33.00p 33.52p 30.40p 31.36p 3595585
08/07/2020 34.38p 34.50p 32.16p 32.74p 5236109
07/07/2020 31.00p 34.32p 31.00p 33.78p 9802748
06/07/2020 30.00p 31.64p 29.92p 30.60p 3878603
03/07/2020 31.02p 31.76p 29.24p 31.02p 2793037
02/07/2020 30.00p 31.10p 29.82p 30.22p 2395350
01/07/2020 31.70p 31.70p 29.64p 30.04p 2498170
30/06/2020 31.20p 31.20p 29.90p 30.50p 3200247
29/06/2020 31.00p 31.95p 29.58p 30.46p 6080312
26/06/2020 31.00p 32.32p 30.72p 31.00p 3298982
25/06/2020 30.80p 32.42p 30.02p 31.98p 3837434
24/06/2020 34.88p 34.88p 31.34p 31.34p 6406522
23/06/2020 34.44p 35.14p 32.84p 33.30p 4967268
22/06/2020 36.06p 37.00p 34.48p 34.52p 5347288
19/06/2020 33.51p 36.97p 31.87p 35.47p 18450558
18/06/2020 33.51p 35.01p 31.89p 32.29p 2549869
17/06/2020 34.47p 35.01p 32.97p 33.85p 2892718
16/06/2020 31.77p 34.61p 31.77p 32.83p 4737644
15/06/2020 32.74p 32.74p 30.04p 31.68p 3173327
12/06/2020 31.77p 33.79p 29.91p 31.77p 6436408
11/06/2020 33.70p 33.70p 31.49p 32.74p 10413026
10/06/2020 36.28p 36.90p 33.22p 35.34p 6189717
09/06/2020 35.86p 37.05p 32.26p 36.28p 13059286
08/06/2020 37.55p 41.79p 33.70p 34.28p 22378568
05/06/2020 30.81p 37.27p 29.85p 37.22p 17133880
04/06/2020 29.93p 31.27p 27.94p 30.56p 9989903
03/06/2020 27.96p 30.79p 26.96p 29.16p 11173512
02/06/2020 27.54p 27.81p 25.71p 27.69p 8377820
01/06/2020 27.92p 29.46p 26.48p 27.04p 8193032
29/05/2020 28.21p 29.98p 26.83p 28.12p 59416192
28/05/2020 25.52p 27.70p 24.67p 26.96p 11978922
27/05/2020 24.94p 26.44p 24.07p 26.00p 10112015
26/05/2020 23.98p 24.55p 22.34p 24.36p 7564998
22/05/2020 22.97p 23.17p 21.95p 22.34p 5184697
21/05/2020 22.92p 24.07p 20.22p 23.11p 13456385
20/05/2020 24.07p 25.55p 23.27p 24.84p 7202361
19/05/2020 26.04p 27.83p 24.47p 25.03p 5385082
18/05/2020 24.40p 26.58p 23.21p 26.00p 8526654
15/05/2020 24.55p 25.96p 21.95p 23.17p 11385168
14/05/2020 25.82p 26.63p 22.24p 23.90p 11446860
13/05/2020 26.00p 26.92p 23.53p 25.69p 13769880
12/05/2020 29.75p 29.75p 25.25p 26.31p 7428247
11/05/2020 29.33p 32.74p 26.98p 28.77p 15688370
07/05/2020 27.92p 28.89p 26.48p 27.42p 9190911
06/05/2020 26.00p 28.89p 25.25p 26.96p 16585906
05/05/2020 21.66p 26.34p 21.66p 25.69p 15981985
04/05/2020 21.95p 22.63p 19.39p 22.15p 9184802
01/05/2020 23.09p 23.09p 20.82p 21.18p 7052670
30/04/2020 23.40p 25.38p 21.02p 23.11p 27430830
29/04/2020 22.15p 23.06p 19.35p 21.41p 13109553
28/04/2020 24.21p 25.32p 20.70p 21.53p 15985710
27/04/2020 20.72p 23.84p 19.06p 23.26p 21165978
24/04/2020 19.74p 20.99p 18.78p 19.37p 10075819
23/04/2020 18.29p 19.84p 17.69p 19.49p 11117467
22/04/2020 18.44p 19.71p 16.36p 17.62p 8018200
21/04/2020 19.74p 20.61p 17.01p 17.24p 10145141
20/04/2020 18.01p 20.55p 14.38p 19.74p 44419224
17/04/2020 18.30p 19.69p 15.95p 17.22p 14018660
16/04/2020 19.07p 20.34p 16.92p 17.33p 9412889
15/04/2020 19.35p 21.16p 16.43p 17.83p 19380768
14/04/2020 21.14p 21.79p 18.52p 19.06p 32993040
09/04/2020 19.39p 21.15p 19.26p 20.14p 2890610
08/04/2020 20.43p 21.02p 18.41p 19.37p 2768194
07/04/2020 20.22p 21.09p 17.43p 19.11p 4342161
06/04/2020 17.38p 20.18p 17.38p 19.26p 7227408
03/04/2020 19.08p 20.22p 16.85p 16.86p 5131524
02/04/2020 20.26p 21.18p 18.24p 18.52p 2190208
01/04/2020 22.15p 23.11p 19.26p 19.45p 5622141
31/03/2020 23.11p 25.00p 20.98p 22.40p 7904825
30/03/2020 27.44p 27.44p 22.11p 23.67p 1565812
27/03/2020 31.02p 31.29p 26.04p 26.09p 13775856
26/03/2020 28.65p 31.32p 26.02p 29.85p 9779829
25/03/2020 25.54p 31.77p 25.53p 29.77p 5803072
24/03/2020 18.04p 25.59p 18.04p 25.59p 7076770
23/03/2020 21.82p 22.91p 18.10p 18.10p 3323979
20/03/2020 23.26p 25.11p 22.09p 22.09p 20588508
19/03/2020 22.15p 23.32p 21.07p 23.26p 4562546
18/03/2020 21.51p 21.84p 18.15p 21.84p 4675008
17/03/2020 24.07p 25.74p 19.28p 21.05p 10513993
16/03/2020 29.37p 29.37p 22.70p 24.07p 5346892
13/03/2020 34.18p 34.32p 29.35p 29.75p 5386864
12/03/2020 42.67p 42.67p 34.14p 34.14p 13947246
11/03/2020 46.04p 47.95p 42.89p 42.89p 7054911
10/03/2020 47.51p 47.93p 44.29p 45.43p 11744104
09/03/2020 49.11p 49.49p 46.80p 46.97p 5441441
06/03/2020 52.14p 52.77p 50.45p 51.99p 3548126
05/03/2020 57.43p 57.43p 52.33p 53.25p 6449278
04/03/2020 59.65p 59.75p 55.85p 56.18p 4888982
03/03/2020 61.24p 62.73p 58.30p 58.45p 1657745
02/03/2020 61.86p 63.50p 57.77p 60.52p 1709965
28/02/2020 58.01p 61.00p 56.49p 60.76p 26925416
27/02/2020 62.63p 62.63p 58.93p 59.07p 14936047
26/02/2020 65.96p 65.96p 62.68p 62.68p 6964796
25/02/2020 78.47p 78.96p 64.46p 65.96p 17570374
24/02/2020 81.99p 82.57p 79.77p 80.35p 1926773
21/02/2020 84.78p 86.22p 82.95p 83.19p 522069
20/02/2020 87.48p 87.48p 84.25p 84.25p 1616114
19/02/2020 86.22p 86.32p 84.25p 85.79p 733108
18/02/2020 87.48p 87.99p 85.07p 85.07p 1465752
17/02/2020 89.02p 89.74p 86.47p 86.47p 730509
14/02/2020 87.52p 89.50p 87.24p 88.15p 1167774
13/02/2020 86.66p 88.29p 86.56p 87.96p 1742342
12/02/2020 89.07p 89.98p 86.37p 87.14p 1006470
11/02/2020 89.11p 89.52p 87.67p 88.10p 2529046
10/02/2020 89.07p 89.84p 87.43p 87.43p 992936
07/02/2020 90.27p 90.65p 88.15p 88.97p 1434793
06/02/2020 91.23p 91.23p 88.58p 88.78p 2136582
05/02/2020 90.51p 90.51p 88.29p 89.07p 28970050
04/02/2020 90.12p 91.47p 88.73p 89.07p 786560
03/02/2020 88.10p 89.69p 87.77p 89.26p 1985086
31/01/2020 91.57p 91.57p 88.78p 89.07p 1336391
30/01/2020 89.88p 91.09p 88.92p 89.69p 458168
29/01/2020 90.46p 91.38p 88.63p 90.51p 1211275
28/01/2020 87.43p 89.21p 87.14p 88.54p 469565
27/01/2020 89.31p 90.03p 87.91p 87.91p 966967
24/01/2020 91.23p 92.58p 89.64p 89.64p 903774
23/01/2020 91.38p 92.19p 89.79p 89.79p 1765141
22/01/2020 90.03p 92.82p 90.03p 91.52p 1354230
21/01/2020 94.36p 94.36p 90.80p 91.47p 1841770
20/01/2020 91.52p 95.28p 91.52p 93.98p 1076398
17/01/2020 90.03p 94.60p 90.03p 93.64p 2856477
16/01/2020 90.03p 92.77p 90.03p 90.99p 4150883
15/01/2020 92.63p 93.30p 90.46p 91.47p 2104193
14/01/2020 89.16p 92.92p 88.73p 91.62p 2611366
13/01/2020 90.51p 91.86p 89.07p 89.84p 2119751
10/01/2020 88.68p 91.09p 87.19p 89.74p 17221178
09/01/2020 93.40p 96.22p 84.40p 90.75p 79176880
08/01/2020 117.08p 117.30p 114.68p 114.77p 676907
07/01/2020 116.41p 119.01p 116.41p 116.99p 816695
06/01/2020 118.34p 118.43p 116.22p 117.66p 477097
03/01/2020 118.91p 120.55p 118.17p 119.11p 759629
02/01/2020 120.94p 121.42p 118.53p 120.55p 640599
31/12/2019 117.18p 120.17p 117.18p 118.43p 266680
30/12/2019 119.68p 120.84p 117.34p 119.59p 418764
27/12/2019 122.19p 122.19p 118.82p 118.82p 1024400
24/12/2019 120.45p 120.84p 118.72p 120.36p 142615
23/12/2019 117.18p 120.36p 116.08p 119.88p 695399
20/12/2019 117.76p 118.14p 115.35p 116.12p 3150327
19/12/2019 118.91p 119.11p 115.83p 118.82p 867749
18/12/2019 117.95p 119.40p 116.51p 118.91p 1237576
17/12/2019 122.67p 122.96p 117.95p 118.63p 2225221
16/12/2019 121.42p 125.08p 120.74p 124.40p 2935796
13/12/2019 121.32p 134.32p 119.45p 122.67p 13952343
12/12/2019 113.23p 118.43p 112.85p 117.47p 625376
11/12/2019 116.03p 116.03p 113.81p 116.03p 792151
10/12/2019 118.53p 118.53p 114.00p 114.68p 1033452
09/12/2019 114.00p 118.05p 114.00p 118.05p 907778
06/12/2019 118.14p 118.14p 115.06p 115.74p 621256
05/12/2019 115.83p 116.31p 114.48p 115.35p 4276505
04/12/2019 115.64p 116.99p 114.64p 115.64p 966711
03/12/2019 117.85p 117.85p 113.43p 115.54p 582334
02/12/2019 117.76p 119.20p 115.26p 116.60p 995754
29/11/2019 122.19p 122.19p 117.28p 120.26p 856282
28/11/2019 120.36p 121.90p 119.40p 120.36p 1031800
27/11/2019 120.36p 120.36p 117.66p 119.30p 701456
26/11/2019 119.40p 120.36p 117.47p 120.07p 1048329
25/11/2019 115.54p 119.11p 112.85p 119.01p 1117740
22/11/2019 108.13p 114.77p 108.13p 114.77p 1590529
21/11/2019 109.86p 110.92p 109.38p 110.73p 425114
20/11/2019 108.90p 110.44p 108.26p 110.25p 351200
19/11/2019 111.89p 112.56p 108.90p 109.77p 644914
18/11/2019 107.07p 112.08p 107.07p 110.92p 1019912
15/11/2019 107.55p 109.67p 105.34p 109.67p 1101507
14/11/2019 106.78p 112.17p 106.49p 106.97p 507421
13/11/2019 110.15p 111.13p 107.94p 109.09p 621458
12/11/2019 111.69p 113.71p 111.02p 111.50p 829524
11/11/2019 111.69p 112.85p 110.83p 111.69p 649047
08/11/2019 112.08p 112.56p 111.02p 111.89p 605877
07/11/2019 109.96p 112.66p 109.29p 112.66p 1230460
06/11/2019 106.88p 109.71p 106.88p 108.13p 530843
05/11/2019 107.46p 109.67p 107.46p 108.90p 498874
04/11/2019 110.73p 110.73p 109.09p 109.09p 413457
01/11/2019 111.02p 111.02p 107.36p 108.71p 674119
31/10/2019 107.65p 109.57p 107.65p 108.42p 613886
30/10/2019 111.50p 111.50p 108.03p 108.03p 839952
29/10/2019 111.02p 112.37p 110.54p 111.02p 1060599
28/10/2019 113.33p 113.81p 111.69p 111.69p 927101
25/10/2019 112.08p 113.43p 110.54p 112.08p 1541959
24/10/2019 115.45p 116.22p 111.89p 112.94p 692023
23/10/2019 113.04p 115.16p 112.75p 115.16p 1409938
22/10/2019 113.33p 115.54p 112.85p 115.26p 995498
21/10/2019 113.52p 116.12p 113.52p 114.20p 918640
18/10/2019 111.02p 115.54p 110.15p 113.91p 1701414
17/10/2019 105.53p 112.08p 103.89p 110.73p 1502252

*Close Price adjusted for both dividends and splits