1. Share Prices

  2. Sig PLC (SHI)

19.86p-0.14 (-0.70%)18 Nov 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
Nov 15, 202419.70p20.30p19.70p20.00p1,138,117
Nov 14, 202419.40p19.74p19.34p19.74p747,184
Nov 13, 202419.90p20.25p19.20p19.20p1,677,793
Nov 12, 202420.75p20.90p19.50p19.94p1,376,539
Nov 11, 202421.00p21.90p20.80p21.00p1,508,693
Nov 8, 202422.75p22.75p21.05p21.35p304,092
Nov 7, 202422.65p22.80p21.00p22.45p762,370
Nov 6, 202422.00p23.62p21.95p22.45p1,673,689
Nov 5, 202423.20p23.45p22.60p23.05p576,844
Nov 4, 202423.50p23.70p23.00p23.25p327,671
Nov 1, 202423.50p23.50p22.15p23.25p413,538
Oct 31, 202423.50p23.90p22.84p23.00p1,591,080
Oct 30, 202424.60p24.60p23.60p23.60p375,003
Oct 29, 202425.00p25.00p23.23p24.25p1,081,358
Oct 28, 202425.00p25.00p22.45p24.85p563,983
Oct 25, 202424.50p24.70p23.05p24.65p912,059
Oct 24, 202424.40p24.50p23.85p24.10p1,506,831
Oct 23, 202424.00p24.35p23.60p24.30p2,949,057
Oct 22, 202423.00p24.55p23.00p23.95p1,396,047
Oct 21, 202423.00p23.95p22.80p23.75p908,364
Oct 18, 202423.30p24.00p21.61p23.55p2,379,765
Oct 17, 202421.05p23.20p21.05p22.95p4,569,997
Oct 16, 202419.89p21.85p20.05p21.25p763,747
Oct 15, 202420.10p21.35p19.52p21.35p635,364
Oct 14, 202420.00p20.20p19.80p19.94p2,005,863
Oct 11, 202419.40p20.75p19.40p19.94p867,285
Oct 10, 202419.50p20.65p19.42p20.65p338,769
Oct 9, 202420.00p20.60p19.40p19.70p539,045
Oct 8, 202419.40p19.92p19.40p19.92p420,261
Oct 7, 202419.48p19.80p19.40p19.46p223,145
Oct 4, 202419.66p20.28p19.40p19.60p354,952
Oct 3, 202419.50p19.80p19.40p19.66p278,956
Oct 2, 202419.88p20.45p19.54p19.74p298,499
Oct 1, 202419.54p19.70p19.12p19.56p373,912
Sep 30, 202419.10p20.70p19.10p19.60p1,443,987
Sep 27, 202419.20p20.95p19.16p19.50p714,379
Sep 26, 202421.00p21.00p19.58p19.58p489,611
Sep 25, 202419.70p20.00p19.64p19.74p313,695
Sep 24, 202419.60p20.05p19.50p19.68p557,671
Sep 23, 202419.90p20.10p19.44p19.70p564,572
Sep 20, 202420.10p20.38p19.90p19.90p601,375
Sep 19, 202420.25p20.70p19.90p20.15p709,190
Sep 18, 202420.00p20.40p19.82p20.30p504,747
Sep 17, 202420.20p20.69p20.10p20.35p510,217
Sep 16, 202420.45p20.80p20.30p20.40p256,044
Sep 13, 202420.75p21.00p20.24p20.45p719,482
Sep 12, 202420.85p22.00p20.32p20.75p1,158,832
Sep 11, 202422.20p22.95p21.20p21.60p5,046,074
Sep 10, 202423.80p23.80p22.05p22.60p729,257
Sep 9, 202422.00p23.70p22.00p23.70p397,837
123456
Showing 1 to 50 of 252

Most Read

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC526.607.58
Wood Group (John) PLC52.755.50
Hunting PLC314.503.62
Dcc PLC5,595.003.61
Centamin PLC145.703.55
Endeavour Mining PLC1,582.003.47

Fallers

CompanyPrice% Chg
Ip Group PLC41.50-8.69
B&M European Value Retail S.A.347.90-8.06
Close Brothers Group PLC206.40-6.52
Wizz Air Holdings PLC1,359.00-5.63
Vistry Group PLC660.00-5.58
Goodwin PLC6,580.00-5.46