SIG

(SHI)
Sector: Industrial Support Services
18.48p
-0.80p -4.15
Last updated: 12:16:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 19.00p 19.28p 19.00p 19.12p 428,025
21/11/2024 19.48p 21.75p 18.80p 19.12p 513,453
20/11/2024 20.00p 20.00p 19.04p 19.12p 978,580
19/11/2024 19.50p 19.92p 19.50p 19.86p 47,739
18/11/2024 19.00p 20.78p 19.00p 19.86p 716,085
15/11/2024 19.70p 20.30p 19.70p 19.74p 1,137,969
14/11/2024 19.40p 19.74p 19.34p 19.74p 747,184
13/11/2024 19.90p 20.25p 19.20p 19.20p 1,677,794
12/11/2024 20.75p 20.90p 19.50p 19.94p 1,376,539
11/11/2024 21.00p 21.90p 20.80p 21.00p 1,508,694
08/11/2024 22.75p 22.75p 21.05p 21.35p 304,092
07/11/2024 22.65p 22.80p 21.00p 22.45p 762,370
06/11/2024 22.00p 23.62p 21.95p 22.45p 1,673,689
05/11/2024 23.20p 23.45p 22.60p 23.05p 576,844
04/11/2024 23.50p 23.70p 23.00p 23.25p 327,672
01/11/2024 23.50p 23.50p 22.15p 23.25p 413,539
31/10/2024 23.50p 23.90p 22.85p 23.00p 1,591,080
30/10/2024 24.60p 24.60p 23.60p 24.25p 375,003
29/10/2024 25.00p 25.00p 23.23p 24.25p 1,081,358
28/10/2024 25.00p 25.00p 22.45p 24.85p 563,983
25/10/2024 24.50p 24.70p 23.05p 24.10p 912,059
24/10/2024 24.40p 24.50p 23.85p 24.30p 1,045,292
23/10/2024 24.00p 24.35p 23.60p 24.30p 2,949,057
22/10/2024 23.00p 24.55p 23.00p 23.95p 1,396,047
21/10/2024 23.00p 23.95p 22.80p 23.75p 908,364
18/10/2024 23.30p 24.00p 21.61p 23.55p 2,379,766
17/10/2024 21.05p 23.20p 21.05p 22.95p 4,520,565
16/10/2024 21.10p 21.85p 19.89p 21.25p 763,747
15/10/2024 20.10p 21.35p 19.52p 21.35p 635,364
14/10/2024 20.00p 20.20p 19.80p 19.94p 2,005,826
11/10/2024 19.40p 20.75p 19.40p 19.94p 867,286
10/10/2024 19.50p 20.65p 19.42p 20.65p 338,770
09/10/2024 20.00p 20.60p 19.40p 19.70p 539,045
08/10/2024 19.40p 19.92p 19.40p 19.92p 420,261
07/10/2024 19.48p 19.80p 19.40p 19.46p 223,145
04/10/2024 19.66p 20.28p 19.40p 19.60p 354,952
03/10/2024 19.50p 19.80p 19.40p 19.66p 278,956
02/10/2024 19.88p 20.45p 19.54p 19.74p 298,499
01/10/2024 19.54p 19.70p 19.12p 19.56p 373,912
30/09/2024 19.10p 20.70p 19.10p 19.60p 1,443,987
27/09/2024 19.20p 20.95p 19.16p 19.50p 714,379
26/09/2024 21.00p 21.00p 19.58p 19.58p 489,611
25/09/2024 19.70p 20.00p 19.64p 19.74p 313,696
24/09/2024 19.60p 20.05p 19.50p 19.68p 557,672
23/09/2024 19.90p 20.10p 19.44p 19.70p 564,572
20/09/2024 20.10p 20.38p 19.90p 19.90p 601,375
19/09/2024 20.25p 20.70p 19.90p 20.15p 709,190
18/09/2024 20.00p 20.40p 19.82p 20.30p 504,748
17/09/2024 20.20p 20.69p 20.10p 20.35p 510,217
16/09/2024 20.45p 20.80p 20.30p 20.40p 256,044
13/09/2024 20.75p 21.00p 20.24p 20.75p 719,482
12/09/2024 20.85p 22.00p 20.32p 21.60p 1,158,832
11/09/2024 22.20p 22.95p 21.20p 21.60p 5,046,075
10/09/2024 23.80p 23.80p 22.05p 22.60p 729,257
09/09/2024 22.00p 23.70p 22.00p 23.70p 397,837
06/09/2024 22.50p 24.00p 22.05p 23.50p 444,707
05/09/2024 23.70p 24.95p 23.30p 23.30p 7,212,408
04/09/2024 22.75p 24.75p 22.45p 24.15p 488,020
03/09/2024 24.25p 24.40p 23.00p 24.40p 1,149,308
02/09/2024 23.60p 24.75p 22.15p 24.00p 686,425
30/08/2024 23.60p 24.00p 21.55p 24.00p 1,393,320
29/08/2024 23.40p 23.60p 22.95p 23.25p 497,689
28/08/2024 21.50p 23.55p 21.50p 23.40p 670,242
27/08/2024 22.90p 23.60p 21.95p 23.20p 204,457
26/08/2024 22.45p 24.55p 22.45p 22.70p 318,259
23/08/2024 22.45p 24.55p 22.45p 22.70p 318,259
22/08/2024 22.45p 24.55p 22.45p 22.70p 318,259
21/08/2024 23.50p 24.00p 23.00p 23.70p 1,199,213
20/08/2024 23.50p 24.74p 23.50p 24.30p 113,294
19/08/2024 24.00p 25.00p 24.00p 24.40p 100,790
16/08/2024 24.10p 24.60p 24.00p 24.40p 184,060
15/08/2024 24.40p 24.96p 22.79p 24.50p 820,322
14/08/2024 24.10p 24.10p 23.47p 23.60p 184,270
13/08/2024 22.05p 24.30p 22.00p 24.30p 446,044
12/08/2024 23.40p 24.50p 22.50p 22.60p 556,950
09/08/2024 24.20p 24.62p 23.66p 24.15p 284,325
08/08/2024 24.80p 24.80p 24.00p 24.00p 605,304
07/08/2024 24.30p 25.00p 23.95p 25.00p 461,362
06/08/2024 22.00p 23.65p 21.55p 23.65p 1,049,207
05/08/2024 22.50p 23.00p 22.04p 22.40p 1,095,099
02/08/2024 24.30p 24.45p 22.85p 23.45p 2,140,977
01/08/2024 22.80p 24.45p 22.80p 24.00p 336,209
31/07/2024 24.00p 24.50p 23.90p 24.50p 728,016
30/07/2024 24.75p 25.00p 23.20p 24.60p 1,017,221
29/07/2024 24.00p 24.81p 24.00p 24.50p 2,650,204
26/07/2024 25.25p 26.65p 25.05p 26.00p 498,146
25/07/2024 26.95p 26.95p 25.35p 26.00p 156,266
24/07/2024 26.40p 26.40p 25.50p 25.70p 2,180,918
23/07/2024 26.50p 26.50p 25.95p 25.95p 101,546
22/07/2024 26.00p 27.00p 26.00p 26.55p 502,143
19/07/2024 26.00p 26.85p 25.05p 26.65p 244,519
18/07/2024 25.10p 27.50p 25.10p 26.35p 207,075
17/07/2024 26.25p 27.45p 25.75p 26.20p 315,096
16/07/2024 27.60p 27.60p 25.85p 26.35p 539,151
15/07/2024 26.35p 27.00p 26.00p 26.00p 682,138
12/07/2024 26.40p 27.15p 25.05p 27.00p 1,077,112
11/07/2024 25.45p 26.80p 24.00p 26.80p 937,684
10/07/2024 24.50p 25.50p 24.35p 25.50p 432,349
09/07/2024 24.55p 25.25p 23.65p 25.00p 526,191
08/07/2024 24.20p 24.95p 23.52p 24.95p 785,345
05/07/2024 23.00p 24.95p 23.00p 24.05p 1,313,288
04/07/2024 24.00p 24.27p 23.05p 23.70p 382,368
03/07/2024 23.25p 24.00p 23.25p 23.90p 301,616
02/07/2024 24.00p 25.90p 23.15p 23.65p 2,896,367
01/07/2024 25.50p 25.50p 24.60p 24.60p 529,718
28/06/2024 25.00p 25.30p 24.80p 24.90p 541,174
27/06/2024 24.00p 25.40p 24.00p 25.00p 930,291
26/06/2024 25.50p 26.00p 24.95p 25.10p 537,860
25/06/2024 25.05p 26.00p 25.05p 25.55p 970,441
24/06/2024 21.50p 25.90p 20.65p 25.90p 7,600,914
21/06/2024 27.50p 27.50p 27.10p 27.35p 1,899,429
20/06/2024 26.00p 27.65p 26.00p 27.20p 1,065,194
19/06/2024 26.75p 27.40p 26.50p 27.05p 508,317
18/06/2024 27.60p 27.60p 26.70p 26.80p 234,624
17/06/2024 26.95p 27.10p 26.40p 27.00p 638,404
14/06/2024 26.65p 27.15p 26.25p 26.90p 753,838
13/06/2024 27.30p 27.30p 26.75p 27.00p 516,830
12/06/2024 27.25p 27.62p 26.61p 27.30p 399,522
11/06/2024 26.05p 27.60p 26.05p 26.75p 353,775
10/06/2024 27.00p 27.70p 25.80p 27.15p 406,257
07/06/2024 28.65p 28.65p 27.00p 27.35p 390,619
06/06/2024 28.00p 28.95p 27.00p 28.40p 1,158,590
05/06/2024 27.85p 27.95p 26.05p 27.95p 543,629
04/06/2024 26.75p 28.15p 26.55p 27.50p 898,581
03/06/2024 26.50p 28.60p 26.50p 28.15p 657,523
31/05/2024 27.10p 27.65p 27.00p 27.45p 2,174,412
30/05/2024 29.00p 29.00p 26.65p 27.65p 795,067
29/05/2024 30.00p 30.35p 27.95p 27.95p 1,059,201
28/05/2024 28.40p 31.00p 28.25p 28.60p 530,168
27/05/2024 28.40p 29.27p 28.40p 28.85p 547,891