1. Share Prices

  2. Sig PLC (SHI)

17.70p-0.26 (-1.45%)18 Dec 2024, 16:47
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
Dec 18, 202419.00p19.00p17.64p17.70p1,301,581
Dec 17, 202417.44p18.98p17.44p17.96p968,909
Dec 16, 202417.70p18.46p17.70p18.22p4,163,175
Dec 13, 202418.98p18.98p17.58p17.80p1,400,622
Dec 12, 202418.22p18.84p18.12p18.12p891,271
Dec 11, 202418.42p18.73p18.30p18.36p1,019,096
Dec 10, 202419.30p19.98p18.24p18.44p1,971,715
Dec 9, 202419.26p19.98p19.24p19.30p157,046
Dec 6, 202419.12p19.86p19.00p19.30p919,192
Dec 5, 202419.00p19.66p19.00p19.10p1,317,840
Dec 4, 202418.70p19.50p18.70p19.30p193,169
Dec 3, 202420.00p20.00p19.20p19.26p514,163
Dec 2, 202420.00p20.35p19.43p19.54p480,070
Nov 29, 202419.30p19.96p19.22p19.34p508,771
Nov 28, 202418.24p19.56p18.24p19.16p1,080,306
Nov 27, 202418.40p19.20p18.40p18.62p1,584,653
Nov 26, 202418.30p19.16p18.30p18.78p1,202,502
Nov 25, 202419.00p20.60p18.30p18.30p33,591,957
Nov 22, 202419.00p19.28p19.00p19.28p428,024
Nov 21, 202419.48p21.75p18.80p19.12p513,452
Nov 20, 202420.00p20.00p19.04p19.12p978,580
Nov 19, 202419.50p19.92p19.50p19.74p719,834
Nov 18, 202419.00p20.78p19.00p19.86p716,085
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.