Market data

Select a section

SDI Group

(SDI)
Sector: Electronic & Electrical Equipment
60.33p
1.33p 2.26
Last updated: 11:48:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 60.50p 62.00p 59.00p 59.80p 251,950
21/11/2024 58.00p 62.00p 57.00p 59.80p 275,662
20/11/2024 58.00p 59.00p 57.00p 58.00p 345,245
19/11/2024 58.00p 59.00p 57.00p 57.60p 57,046
18/11/2024 58.50p 58.50p 57.00p 57.60p 228,663
15/11/2024 59.00p 60.00p 57.00p 59.00p 86,747
14/11/2024 60.50p 61.00p 58.00p 59.00p 128,393
13/11/2024 60.50p 60.65p 60.30p 60.50p 51,568
12/11/2024 61.00p 61.50p 60.00p 60.50p 136,632
11/11/2024 62.50p 63.00p 60.00p 61.00p 253,526
08/11/2024 62.20p 63.00p 61.50p 62.50p 99,237
07/11/2024 59.00p 62.99p 58.00p 62.60p 174,615
06/11/2024 57.50p 60.00p 56.00p 60.00p 587,873
05/11/2024 57.50p 59.00p 56.00p 58.00p 54,095
04/11/2024 57.50p 59.00p 57.00p 58.80p 839,372
01/11/2024 57.50p 59.00p 56.60p 59.00p 71,080
31/10/2024 59.00p 60.50p 56.00p 58.00p 500,562
30/10/2024 53.00p 60.00p 53.00p 58.00p 1,387,562
29/10/2024 51.50p 53.00p 51.33p 53.00p 125,493
28/10/2024 52.00p 54.00p 50.00p 51.20p 118,695
25/10/2024 52.00p 54.00p 50.00p 52.00p 86,315
24/10/2024 52.00p 54.00p 51.55p 53.00p 103,851
23/10/2024 53.00p 54.00p 52.00p 53.00p 114,534
22/10/2024 53.50p 54.20p 52.00p 53.00p 293,582
21/10/2024 51.50p 55.00p 50.00p 52.00p 280,015
18/10/2024 51.50p 52.72p 50.00p 51.50p 266,342
17/10/2024 52.50p 53.00p 51.00p 52.00p 272,327
16/10/2024 52.50p 53.00p 51.20p 52.50p 308,153
15/10/2024 53.00p 54.00p 52.00p 52.50p 254,574
14/10/2024 53.00p 54.00p 52.00p 53.00p 384,828
11/10/2024 50.20p 54.00p 50.00p 54.00p 408,809
10/10/2024 49.50p 50.80p 49.00p 50.00p 1,332,251
09/10/2024 50.50p 51.00p 49.00p 49.00p 212,033
08/10/2024 50.50p 51.00p 49.60p 51.00p 210,689
07/10/2024 50.50p 51.00p 50.00p 50.80p 68,100
04/10/2024 50.50p 51.00p 50.00p 50.80p 1,299,171
03/10/2024 50.50p 51.00p 50.00p 50.20p 118,055
02/10/2024 50.50p 51.00p 50.00p 50.50p 427,527
01/10/2024 52.00p 52.40p 49.00p 50.60p 634,696
30/09/2024 53.50p 54.00p 51.00p 52.60p 241,037
27/09/2024 53.50p 54.00p 53.00p 53.00p 285,125
26/09/2024 57.50p 59.00p 51.50p 53.60p 1,271,255
25/09/2024 57.00p 59.00p 56.88p 59.00p 288,162
24/09/2024 57.50p 58.00p 56.00p 57.00p 59,972
23/09/2024 58.00p 59.00p 56.00p 57.50p 59,476
20/09/2024 58.00p 59.00p 57.00p 57.80p 115,438
19/09/2024 57.50p 59.00p 57.00p 59.00p 161,480
18/09/2024 58.50p 59.00p 56.75p 58.00p 177,548
17/09/2024 58.50p 59.00p 58.00p 58.20p 356,839
16/09/2024 58.50p 59.00p 58.00p 58.50p 446,078
13/09/2024 58.50p 59.00p 58.00p 58.40p 5,398
12/09/2024 59.00p 61.00p 58.00p 59.00p 802,024
11/09/2024 58.50p 60.00p 58.00p 59.00p 75,837
10/09/2024 59.50p 61.00p 57.00p 58.50p 81,721
09/09/2024 60.50p 61.00p 58.00p 59.00p 208,904
06/09/2024 61.00p 61.68p 60.00p 60.60p 94,401
05/09/2024 62.00p 63.00p 60.00p 61.00p 71,514
04/09/2024 64.00p 65.00p 61.00p 61.50p 147,977
03/09/2024 64.00p 65.00p 63.02p 64.00p 39,474
02/09/2024 64.00p 65.00p 63.00p 64.00p 124,365
30/08/2024 64.00p 65.00p 63.00p 64.00p 67,200
29/08/2024 64.50p 65.00p 63.20p 64.00p 17,840
28/08/2024 65.00p 65.40p 63.98p 64.50p 51,251
27/08/2024 65.00p 66.00p 64.00p 65.00p 109,711
26/08/2024 66.50p 67.00p 66.00p 66.50p 47,333
23/08/2024 66.50p 67.00p 66.00p 66.50p 47,333
22/08/2024 66.50p 67.00p 66.00p 66.50p 47,333
21/08/2024 66.50p 67.00p 66.00p 66.50p 38,395
20/08/2024 65.50p 67.00p 65.50p 66.50p 33,947
19/08/2024 65.50p 67.00p 64.75p 66.50p 17,789
16/08/2024 66.50p 67.00p 66.00p 66.50p 90,307
15/08/2024 67.50p 69.00p 66.00p 67.00p 88,801
14/08/2024 63.50p 68.50p 63.50p 67.00p 233,474
13/08/2024 64.00p 64.60p 63.00p 63.50p 244,108
12/08/2024 65.00p 65.28p 63.00p 63.40p 152,349
09/08/2024 65.00p 65.80p 64.00p 65.00p 104,233
08/08/2024 65.50p 66.00p 63.80p 65.00p 103,991
07/08/2024 63.00p 66.00p 62.00p 65.00p 218,550
06/08/2024 61.00p 63.75p 60.00p 62.40p 248,784
05/08/2024 60.00p 62.00p 59.12p 60.00p 155,558
02/08/2024 63.50p 64.00p 60.00p 60.20p 329,718
01/08/2024 65.00p 66.00p 63.00p 63.60p 329,059
31/07/2024 65.00p 66.00p 64.00p 64.00p 305,299
30/07/2024 66.00p 67.90p 63.00p 65.00p 1,051,953
29/07/2024 66.00p 68.60p 65.00p 67.00p 120,043
26/07/2024 66.50p 68.00p 65.00p 66.00p 101,842
25/07/2024 66.50p 68.00p 64.80p 66.00p 348,711
24/07/2024 66.50p 68.00p 65.00p 65.00p 126,898
23/07/2024 68.00p 68.00p 65.00p 65.40p 230,825
22/07/2024 68.00p 69.00p 66.25p 68.00p 115,515
19/07/2024 68.50p 70.00p 67.00p 68.00p 72,648
18/07/2024 68.50p 70.00p 67.00p 68.00p 33,834
17/07/2024 68.50p 70.00p 66.00p 68.50p 54,704
16/07/2024 69.00p 70.00p 67.25p 68.50p 52,276
15/07/2024 69.50p 71.00p 68.00p 68.00p 154,430
12/07/2024 70.50p 71.30p 68.00p 69.50p 127,840
11/07/2024 70.50p 72.00p 68.00p 68.00p 106,082
10/07/2024 70.50p 71.40p 68.60p 68.60p 87,148
09/07/2024 69.00p 72.00p 69.00p 70.00p 182,358
08/07/2024 66.00p 70.00p 65.40p 70.00p 295,471
05/07/2024 65.50p 67.00p 65.00p 66.20p 2,480,198
04/07/2024 64.00p 67.00p 63.85p 65.40p 701,161
03/07/2024 64.50p 65.00p 62.25p 64.00p 2,364,265
02/07/2024 65.50p 65.75p 64.00p 64.00p 112,092
01/07/2024 64.50p 65.00p 64.00p 64.50p 282,487
28/06/2024 64.50p 65.00p 64.30p 64.50p 147,800
27/06/2024 64.50p 65.00p 64.00p 64.60p 298,213
26/06/2024 65.00p 66.00p 64.00p 64.00p 262,474
25/06/2024 65.50p 66.00p 64.00p 65.00p 147,565
24/06/2024 65.50p 66.00p 64.13p 66.00p 96,977
21/06/2024 64.50p 66.00p 64.40p 65.00p 284,305
20/06/2024 64.50p 65.00p 64.00p 65.00p 609,487
19/06/2024 64.50p 65.60p 64.40p 64.50p 147,183
18/06/2024 65.50p 66.00p 64.00p 65.00p 365,740
17/06/2024 66.50p 67.00p 65.00p 65.80p 913,165
14/06/2024 66.50p 67.00p 66.00p 66.00p 160,664
13/06/2024 66.50p 66.80p 66.10p 66.50p 126,680
12/06/2024 66.50p 67.00p 66.00p 66.50p 681,209
11/06/2024 66.50p 68.00p 65.00p 66.00p 351,309
10/06/2024 68.00p 69.00p 65.10p 66.00p 178,172
07/06/2024 69.00p 70.00p 67.00p 68.00p 67,923
06/06/2024 70.00p 71.00p 67.50p 68.00p 378,966
05/06/2024 71.00p 71.00p 69.00p 70.00p 682,736
04/06/2024 72.50p 73.25p 70.50p 71.00p 127,699
03/06/2024 72.50p 74.00p 71.00p 72.50p 96,955
31/05/2024 71.50p 74.00p 70.00p 71.00p 172,164
30/05/2024 73.00p 74.00p 70.00p 71.00p 81,780
29/05/2024 70.00p 74.00p 68.00p 73.00p 418,305
28/05/2024 69.00p 71.00p 68.00p 70.00p 84,766
27/05/2024 69.00p 71.32p 68.00p 69.00p 1,085,742

Market data

Select a section