1. Share Prices

  2. Sig PLC (SHI)

28.40p-0.60 (-2.07%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sig PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202428.75p29.14p28.30p28.40p364,828
May 16, 202429.60p30.00p28.75p29.00p457,419
May 15, 202428.60p29.35p28.31p29.20p767,619
May 14, 202427.25p28.85p27.25p28.50p4,424,562
May 13, 202427.55p27.65p27.25p27.25p788,761
May 10, 202427.00p28.40p27.00p27.60p2,081,275
May 9, 202426.00p27.70p26.00p27.25p1,023,147
May 8, 202425.50p27.50p25.50p27.15p1,291,188
May 7, 202426.65p27.10p25.55p26.85p1,289,654
May 3, 202425.50p27.59p25.50p26.50p733,057
May 2, 202426.00p27.10p25.60p26.25p5,399,688
May 1, 202426.30p26.30p26.30p26.30p971,004
Apr 30, 202426.00p26.66p26.00p26.15p2,506,876
Apr 29, 202426.00p27.29p26.00p26.50p2,523,950
Apr 26, 202427.05p27.35p26.60p27.00p2,190,673
Apr 25, 202427.60p27.80p27.00p27.00p374,662
Apr 24, 202427.75p27.85p27.50p27.55p397,417
Apr 23, 202426.65p28.30p26.05p27.60p1,061,577
Apr 22, 202427.05p27.55p26.30p27.25p967,316
Apr 19, 202426.90p27.15p26.50p26.60p467,404
Apr 18, 202427.30p27.50p27.10p27.10p467,182
Apr 17, 202427.10p27.50p27.05p27.10p1,226,279
Apr 16, 202428.05p28.55p27.40p27.70p1,670,144
Apr 15, 202428.20p28.40p27.80p28.00p491,859
Apr 12, 202428.90p28.90p27.85p27.85p727,353
Apr 11, 202428.70p29.00p28.33p28.70p490,101
Apr 10, 202428.50p29.00p28.15p28.20p1,231,749
Apr 9, 202428.00p29.30p28.00p28.65p915,762
Apr 8, 202428.60p29.15p27.80p28.15p1,915,293
Apr 5, 202427.80p29.10p27.80p29.10p921,471
Apr 4, 202428.35p28.85p28.26p28.60p604,425
Apr 3, 202428.30p28.80p27.55p28.40p752,913
Apr 2, 202429.25p30.00p27.59p27.70p6,243,953
Mar 28, 202429.50p29.80p29.20p29.20p599,135
Mar 27, 202429.00p29.95p29.00p29.85p365,831
Mar 26, 202429.40p29.95p29.25p29.40p1,803,417
Mar 25, 202429.30p29.75p29.30p29.45p522,424
Mar 22, 202429.80p30.05p29.45p29.70p483,847
Mar 21, 202429.95p30.00p29.44p29.50p1,329,637
Mar 20, 202429.00p29.90p28.75p29.65p514,982
Mar 19, 202429.00p29.30p28.55p29.05p811,591
Mar 18, 202429.40p29.40p28.90p28.90p1,300,739
Mar 15, 202429.25p29.40p28.68p28.95p814,498
Mar 14, 202429.95p29.95p28.20p28.85p4,380,064
Mar 13, 202429.60p29.75p28.40p28.40p517,084
Mar 12, 202430.00p30.00p29.77p29.80p627,451
Mar 11, 202429.85p30.00p29.29p30.00p923,833
Mar 8, 202429.65p30.25p29.40p30.15p663,059
Mar 7, 202429.80p30.50p29.70p29.80p1,051,386
Mar 6, 202429.30p30.85p29.30p30.40p1,861,744
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.