SIG

(SHI)
Sector: Industrial Support Services
14.60p
-0.42p -2.80
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 15.04p 16.60p 14.00p 15.02p 346,249
15/07/2025 16.68p 16.68p 15.14p 15.30p 911,267
14/07/2025 15.50p 16.68p 15.16p 15.16p 694,811
11/07/2025 15.40p 16.66p 15.20p 15.80p 668,133
10/07/2025 15.20p 16.00p 14.88p 15.20p 1,606,928
09/07/2025 15.50p 15.92p 14.58p 15.00p 3,287,801
08/07/2025 14.00p 15.50p 13.99p 15.38p 29,536,229
07/07/2025 15.00p 15.53p 13.84p 14.50p 535,117
04/07/2025 15.00p 15.40p 14.04p 15.00p 120,562
03/07/2025 15.70p 15.70p 14.16p 14.20p 2,048,360
02/07/2025 15.50p 16.66p 14.02p 14.22p 306,207
01/07/2025 15.18p 15.76p 15.00p 15.00p 345,074
30/06/2025 15.54p 16.98p 15.00p 15.52p 137,048
27/06/2025 14.82p 16.32p 14.82p 15.56p 273,833
26/06/2025 15.00p 15.20p 14.52p 15.20p 446,416
25/06/2025 14.80p 14.95p 14.56p 14.86p 328,210
24/06/2025 14.94p 15.20p 14.79p 15.20p 134,051
23/06/2025 15.20p 16.94p 15.00p 15.20p 265,396
20/06/2025 15.00p 16.80p 14.71p 15.56p 572,285
19/06/2025 15.00p 16.23p 15.00p 15.80p 158,963
18/06/2025 15.00p 15.98p 15.00p 15.74p 583,074
17/06/2025 14.70p 16.00p 14.70p 16.00p 689,652
16/06/2025 13.56p 15.42p 13.56p 14.68p 336,335
13/06/2025 14.86p 15.20p 13.98p 15.10p 870,447
12/06/2025 14.00p 15.00p 14.00p 14.22p 378,807
11/06/2025 14.30p 15.00p 14.12p 14.98p 255,749
10/06/2025 14.30p 15.00p 14.30p 14.36p 823,125
09/06/2025 14.00p 15.00p 13.76p 15.00p 2,097,954
06/06/2025 14.00p 14.90p 14.00p 14.28p 173,425
05/06/2025 15.00p 15.00p 14.26p 14.28p 136,397
04/06/2025 14.00p 14.88p 14.00p 14.56p 520,843
03/06/2025 15.30p 15.30p 14.08p 14.08p 399,011
02/06/2025 15.08p 15.30p 14.71p 15.00p 244,483
30/05/2025 16.18p 16.18p 15.00p 15.10p 224,145
29/05/2025 15.50p 15.70p 14.72p 14.72p 132,277
28/05/2025 15.68p 15.72p 14.70p 15.40p 538,158
27/05/2025 15.28p 15.70p 14.62p 14.62p 902,214
26/05/2025 15.70p 15.70p 15.10p 15.10p 428,825
23/05/2025 15.70p 15.70p 15.10p 15.10p 428,825
22/05/2025 15.06p 15.42p 14.34p 15.36p 607,017
21/05/2025 15.40p 15.71p 14.82p 14.82p 236,949
20/05/2025 15.12p 15.98p 15.12p 15.30p 210,903
19/05/2025 16.20p 16.20p 14.90p 15.46p 989,666
16/05/2025 15.68p 16.94p 15.68p 16.00p 197,570
15/05/2025 16.56p 16.92p 15.72p 15.94p 996,072
14/05/2025 16.00p 16.96p 15.50p 16.00p 681,921
13/05/2025 16.56p 16.98p 16.18p 16.18p 430,340
12/05/2025 17.00p 17.00p 15.80p 16.30p 1,088,438
09/05/2025 16.88p 17.54p 15.00p 16.10p 3,629,298
08/05/2025 16.00p 18.00p 14.90p 18.00p 1,914,852
07/05/2025 16.00p 16.00p 14.52p 15.84p 539,757
06/05/2025 15.94p 15.98p 14.96p 15.78p 659,178
05/05/2025 15.50p 16.00p 14.65p 15.00p 515,344
02/05/2025 15.50p 16.00p 14.65p 15.00p 515,344
01/05/2025 15.60p 15.96p 14.50p 15.90p 522,986
30/04/2025 14.36p 15.56p 14.02p 15.56p 1,411,766
29/04/2025 13.98p 14.76p 13.88p 14.40p 980,832
28/04/2025 15.00p 15.00p 13.66p 13.66p 1,209,233
25/04/2025 13.70p 14.08p 13.38p 13.76p 826,055
24/04/2025 14.00p 14.16p 13.02p 13.46p 961,553
23/04/2025 12.86p 13.51p 12.50p 13.32p 532,438
22/04/2025 12.50p 12.88p 12.50p 12.58p 523,820
21/04/2025 12.88p 12.88p 12.52p 12.76p 539,479
18/04/2025 12.88p 12.88p 12.52p 12.76p 539,479
17/04/2025 12.88p 12.88p 12.52p 12.76p 539,479
16/04/2025 12.78p 12.88p 12.00p 12.70p 575,881
15/04/2025 11.32p 12.88p 11.14p 12.88p 714,642
14/04/2025 12.00p 12.00p 11.00p 11.70p 254,320
11/04/2025 10.50p 11.54p 10.48p 11.10p 4,375,037
10/04/2025 11.70p 12.00p 10.66p 10.66p 2,510,378
09/04/2025 11.62p 11.94p 10.70p 10.74p 2,838,596
08/04/2025 10.70p 11.69p 10.70p 10.90p 3,346,428
07/04/2025 12.00p 13.00p 10.58p 10.58p 4,602,310
04/04/2025 12.20p 12.98p 12.02p 12.10p 1,526,067
03/04/2025 13.00p 13.10p 12.02p 12.22p 614,800
02/04/2025 13.40p 13.67p 12.50p 12.60p 550,352
01/04/2025 12.98p 13.37p 12.10p 12.64p 167,457
31/03/2025 13.10p 13.20p 12.40p 12.78p 3,211,396
28/03/2025 12.72p 13.82p 12.71p 13.12p 744,346
27/03/2025 12.82p 13.24p 12.60p 12.74p 551,098
26/03/2025 13.22p 13.22p 12.80p 13.04p 586,096
25/03/2025 13.92p 13.98p 12.80p 12.80p 1,446,109
24/03/2025 13.70p 13.84p 13.23p 13.32p 1,836,082
21/03/2025 13.44p 13.64p 13.00p 13.64p 7,454,128
20/03/2025 13.20p 13.42p 12.06p 13.32p 933,561
19/03/2025 12.10p 13.00p 12.00p 13.00p 4,776,024
18/03/2025 11.50p 13.26p 11.50p 12.76p 921,335
17/03/2025 12.00p 12.60p 11.82p 12.50p 1,912,407
14/03/2025 12.00p 12.94p 11.60p 11.94p 6,361,520
13/03/2025 13.00p 13.44p 12.29p 12.74p 383,174
12/03/2025 12.00p 12.80p 12.00p 12.56p 405,540
11/03/2025 12.90p 13.19p 12.10p 12.20p 524,045
10/03/2025 13.46p 13.46p 12.72p 12.88p 1,869,586
07/03/2025 13.20p 13.46p 12.90p 13.20p 2,543,042
06/03/2025 13.00p 13.32p 12.10p 13.12p 2,617,706
05/03/2025 11.80p 12.46p 11.06p 12.16p 1,265,176
04/03/2025 12.20p 13.13p 11.82p 11.82p 1,202,086
03/03/2025 12.00p 13.28p 12.00p 12.36p 743,624
28/02/2025 12.34p 13.72p 12.00p 12.04p 2,420,614
27/02/2025 12.26p 12.62p 12.19p 12.30p 1,328,687
26/02/2025 12.30p 12.42p 12.26p 12.30p 1,370,154
25/02/2025 12.42p 12.78p 12.24p 12.32p 1,103,825
24/02/2025 12.48p 12.72p 12.30p 12.48p 10,114,297
21/02/2025 12.70p 13.39p 12.68p 12.70p 2,210,699
20/02/2025 12.80p 13.00p 12.80p 12.80p 913,892
19/02/2025 13.34p 13.38p 12.68p 12.80p 722,324
18/02/2025 13.02p 14.18p 12.66p 12.72p 1,430,350
17/02/2025 13.50p 14.12p 13.07p 13.12p 931,951
14/02/2025 13.46p 13.64p 13.28p 13.30p 641,005
13/02/2025 13.78p 13.86p 13.54p 13.56p 152,861
12/02/2025 13.54p 14.14p 13.54p 13.70p 852,024
11/02/2025 13.90p 14.18p 13.80p 13.80p 416,012
10/02/2025 13.90p 14.14p 13.58p 13.80p 1,814,162
07/02/2025 14.18p 14.38p 13.56p 13.94p 1,128,567
06/02/2025 14.12p 14.20p 14.00p 14.10p 858,576
05/02/2025 14.20p 14.24p 14.02p 14.10p 1,345,237
04/02/2025 14.36p 14.42p 14.14p 14.28p 322,919
03/02/2025 14.56p 15.48p 14.10p 14.28p 1,744,847
31/01/2025 14.92p 15.24p 14.60p 14.68p 1,455,623
30/01/2025 15.14p 15.46p 14.71p 14.90p 1,286,004
29/01/2025 16.00p 16.00p 14.80p 15.00p 793,943
28/01/2025 15.00p 15.74p 14.90p 15.00p 990,257
27/01/2025 15.42p 15.84p 15.06p 15.18p 1,678,524
24/01/2025 16.00p 16.10p 15.40p 15.56p 744,464
23/01/2025 15.00p 16.24p 15.00p 15.80p 1,620,580
22/01/2025 16.82p 16.84p 16.00p 16.00p 484,713
21/01/2025 16.14p 16.18p 15.86p 16.00p 478,521
20/01/2025 16.86p 16.88p 15.16p 15.90p 256,355
17/01/2025 16.02p 16.12p 15.82p 16.12p 1,369,317