13.12p-0.18 (-1.35%)17 Feb 2025, 16:37
Sig PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 17, 2025 | 13.50p | 14.12p | 13.07p | 13.12p | 931,951 |
Feb 14, 2025 | 13.46p | 13.64p | 13.28p | 13.30p | 641,005 |
Feb 13, 2025 | 13.78p | 13.86p | 13.54p | 13.56p | 152,861 |
Feb 12, 2025 | 13.54p | 14.14p | 13.54p | 13.70p | 852,024 |
Feb 11, 2025 | 13.90p | 14.18p | 13.80p | 13.80p | 416,011 |
Feb 10, 2025 | 13.90p | 14.14p | 13.58p | 13.80p | 1,814,162 |
Feb 7, 2025 | 14.18p | 14.38p | 13.56p | 13.94p | 1,128,567 |
Feb 6, 2025 | 14.12p | 14.20p | 14.00p | 14.10p | 858,576 |
Feb 5, 2025 | 14.20p | 14.24p | 14.02p | 14.10p | 1,345,237 |
Feb 4, 2025 | 14.36p | 14.42p | 14.14p | 14.22p | 322,919 |
Feb 3, 2025 | 14.56p | 15.48p | 14.10p | 14.28p | 1,744,847 |
Jan 31, 2025 | 14.92p | 15.24p | 14.60p | 14.68p | 1,455,623 |
Jan 30, 2025 | 15.14p | 15.46p | 14.71p | 14.90p | 1,286,004 |
Jan 29, 2025 | 16.00p | 16.00p | 14.80p | 15.00p | 793,942 |
Jan 28, 2025 | 15.00p | 15.74p | 14.90p | 15.00p | 990,257 |
Jan 27, 2025 | 15.42p | 15.84p | 15.06p | 15.18p | 1,678,524 |
Jan 24, 2025 | 16.00p | 16.10p | 15.40p | 15.56p | 744,464 |
Jan 23, 2025 | 15.00p | 16.24p | 15.00p | 15.80p | 1,620,580 |
Jan 22, 2025 | 16.82p | 16.84p | 16.00p | 16.00p | 484,713 |
Jan 21, 2025 | 16.14p | 16.18p | 15.86p | 16.00p | 478,521 |
Jan 20, 2025 | 16.86p | 16.88p | 15.16p | 15.90p | 256,355 |
Jan 17, 2025 | 16.02p | 16.12p | 15.82p | 16.12p | 1,369,317 |
Jan 16, 2025 | 16.76p | 16.76p | 15.58p | 15.80p | 1,907,917 |
Jan 15, 2025 | 15.22p | 16.18p | 15.22p | 15.94p | 634,798 |
Jan 14, 2025 | 14.66p | 15.16p | 14.66p | 15.08p | 2,641,347 |
Jan 13, 2025 | 14.78p | 14.80p | 14.64p | 14.64p | 858,458 |
Jan 10, 2025 | 14.84p | 15.18p | 14.83p | 14.88p | 1,519,972 |
Jan 9, 2025 | 15.20p | 16.78p | 14.88p | 14.90p | 2,862,226 |
Jan 8, 2025 | 15.72p | 16.40p | 15.12p | 15.20p | 430,713 |
Jan 7, 2025 | 15.62p | 16.98p | 15.28p | 15.86p | 1,562,554 |
Jan 6, 2025 | 16.30p | 16.98p | 15.82p | 15.82p | 278,461 |
Jan 3, 2025 | 16.20p | 16.80p | 15.78p | 15.80p | 772,173 |
Jan 2, 2025 | 17.46p | 17.48p | 16.28p | 16.28p | 286,950 |
Dec 31, 2024 | 16.40p | 16.94p | 16.02p | 16.48p | 281,635 |
Dec 30, 2024 | 16.76p | 17.54p | 16.20p | 16.26p | 654,512 |
Dec 27, 2024 | 18.00p | 18.00p | 16.84p | 16.84p | 304,862 |
Dec 24, 2024 | 17.60p | 17.60p | 17.02p | 17.20p | 102,479 |
Dec 23, 2024 | 17.20p | 17.24p | 17.00p | 17.20p | 450,143 |
Dec 20, 2024 | 18.80p | 18.80p | 17.04p | 17.14p | 1,361,171 |
Dec 19, 2024 | 18.20p | 18.20p | 17.58p | 17.60p | 1,492,790 |
Dec 18, 2024 | 19.00p | 19.00p | 17.64p | 17.70p | 1,301,581 |
Dec 17, 2024 | 17.44p | 18.98p | 17.44p | 17.96p | 968,909 |
Dec 16, 2024 | 17.70p | 18.46p | 17.70p | 18.22p | 4,163,175 |
Dec 13, 2024 | 18.98p | 18.98p | 17.58p | 17.80p | 1,400,622 |
Dec 12, 2024 | 18.22p | 18.84p | 18.12p | 18.12p | 891,271 |
Dec 11, 2024 | 18.42p | 18.73p | 18.30p | 18.36p | 1,019,096 |
Dec 10, 2024 | 19.30p | 19.98p | 18.24p | 18.44p | 1,971,715 |
Dec 9, 2024 | 19.26p | 19.98p | 19.24p | 19.30p | 157,046 |
Dec 6, 2024 | 19.12p | 19.86p | 19.00p | 19.30p | 919,192 |
Dec 5, 2024 | 19.00p | 19.66p | 19.00p | 19.10p | 1,317,840 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.