65.00p-1.50 (-2.26%)23 Aug 2024, 16:35
Sdi Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 66.50p | 67.00p | 64.00p | 65.00p | 135,295 |
Aug 22, 2024 | 66.50p | 67.00p | 66.00p | 66.50p | 47,333 |
Aug 21, 2024 | 66.50p | 67.00p | 66.00p | 66.50p | 38,395 |
Aug 20, 2024 | 65.50p | 67.00p | 66.00p | 66.50p | 33,947 |
Aug 19, 2024 | 65.50p | 67.00p | 65.00p | 67.00p | 33,938 |
Aug 16, 2024 | 66.50p | 67.00p | 66.00p | 66.50p | 90,307 |
Aug 15, 2024 | 67.50p | 69.00p | 66.00p | 67.00p | 88,801 |
Aug 14, 2024 | 63.50p | 68.50p | 63.75p | 67.00p | 233,474 |
Aug 13, 2024 | 64.00p | 64.60p | 63.00p | 63.50p | 244,108 |
Aug 12, 2024 | 65.00p | 65.28p | 63.00p | 63.40p | 152,349 |
Aug 9, 2024 | 65.00p | 65.80p | 64.00p | 65.00p | 104,233 |
Aug 8, 2024 | 65.50p | 66.00p | 63.80p | 65.00p | 103,991 |
Aug 7, 2024 | 63.00p | 66.00p | 62.00p | 65.00p | 218,550 |
Aug 6, 2024 | 61.00p | 63.75p | 60.00p | 62.40p | 248,784 |
Aug 5, 2024 | 60.00p | 62.00p | 59.12p | 60.00p | 155,558 |
Aug 2, 2024 | 63.50p | 64.00p | 60.00p | 60.20p | 329,718 |
Aug 1, 2024 | 65.00p | 66.00p | 63.00p | 63.60p | 559,059 |
Jul 31, 2024 | 65.00p | 66.00p | 64.00p | 64.00p | 580,299 |
Jul 30, 2024 | 66.00p | 67.90p | 63.00p | 65.00p | 1,051,953 |
Jul 29, 2024 | 66.00p | 68.60p | 65.00p | 67.00p | 120,043 |
Jul 26, 2024 | 66.50p | 68.00p | 65.00p | 66.00p | 101,842 |
Jul 25, 2024 | 66.50p | 68.00p | 64.80p | 66.00p | 348,711 |
Jul 24, 2024 | 66.50p | 68.00p | 65.00p | 65.00p | 126,898 |
Jul 23, 2024 | 68.00p | 68.00p | 65.00p | 65.40p | 230,825 |
Jul 22, 2024 | 68.00p | 69.00p | 66.25p | 68.00p | 115,515 |
Jul 19, 2024 | 68.50p | 70.00p | 67.00p | 68.00p | 72,648 |
Jul 18, 2024 | 68.50p | 70.00p | 67.00p | 68.00p | 33,834 |
Jul 17, 2024 | 68.50p | 70.00p | 66.00p | 68.50p | 54,704 |
Jul 16, 2024 | 69.00p | 70.00p | 67.25p | 68.50p | 52,276 |
Jul 15, 2024 | 69.50p | 71.00p | 68.00p | 68.00p | 154,429 |
Jul 12, 2024 | 70.50p | 71.30p | 68.00p | 69.50p | 127,840 |
Jul 11, 2024 | 70.50p | 72.00p | 68.00p | 68.00p | 106,082 |
Jul 10, 2024 | 70.50p | 71.40p | 68.60p | 68.60p | 87,148 |
Jul 9, 2024 | 69.00p | 72.00p | 69.00p | 70.00p | 182,358 |
Jul 8, 2024 | 66.00p | 70.00p | 65.40p | 70.00p | 295,471 |
Jul 5, 2024 | 65.50p | 67.00p | 65.00p | 66.20p | 2,480,198 |
Jul 4, 2024 | 64.00p | 67.00p | 63.85p | 65.40p | 701,161 |
Jul 3, 2024 | 64.50p | 65.00p | 62.25p | 64.00p | 2,364,265 |
Jul 2, 2024 | 65.50p | 65.75p | 64.00p | 64.00p | 112,092 |
Jul 1, 2024 | 64.50p | 65.00p | 64.00p | 64.50p | 282,487 |
Jun 28, 2024 | 64.50p | 65.00p | 64.30p | 64.50p | 147,800 |
Jun 27, 2024 | 64.50p | 65.00p | 64.00p | 64.60p | 298,213 |
Jun 26, 2024 | 65.00p | 66.00p | 64.00p | 64.00p | 262,474 |
Jun 25, 2024 | 65.50p | 66.00p | 64.00p | 65.00p | 147,565 |
Jun 24, 2024 | 65.50p | 66.00p | 64.13p | 66.00p | 96,977 |
Jun 21, 2024 | 64.50p | 66.00p | 64.40p | 65.00p | 284,305 |
Jun 20, 2024 | 64.50p | 65.00p | 64.00p | 65.00p | 609,487 |
Jun 19, 2024 | 64.50p | 65.60p | 64.40p | 64.50p | 147,183 |
Jun 18, 2024 | 65.50p | 66.00p | 64.00p | 65.00p | 365,740 |
Jun 17, 2024 | 66.50p | 67.00p | 65.00p | 65.80p | 913,165 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.