Shares Magazine
15.00p-0.90 (-5.66%)02 May 2025, 16:35
Sig PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 15.50p | 16.00p | 14.65p | 15.00p | 515,343 |
| May 1, 2025 | 15.60p | 15.96p | 14.50p | 15.90p | 522,985 |
| Apr 30, 2025 | 14.36p | 15.56p | 14.02p | 15.56p | 1,431,168 |
| Apr 29, 2025 | 13.98p | 14.76p | 13.88p | 14.40p | 980,898 |
| Apr 28, 2025 | 15.00p | 15.00p | 13.66p | 13.66p | 1,209,233 |
| Apr 25, 2025 | 13.70p | 14.08p | 13.38p | 13.76p | 826,054 |
| Apr 24, 2025 | 14.00p | 14.16p | 13.02p | 13.46p | 961,554 |
| Apr 23, 2025 | 12.86p | 13.51p | 12.50p | 13.32p | 532,437 |
| Apr 22, 2025 | 12.50p | 12.88p | 12.50p | 12.58p | 523,819 |
| Apr 17, 2025 | 12.88p | 12.88p | 12.52p | 12.76p | 539,478 |
| Apr 16, 2025 | 12.78p | 12.88p | 12.00p | 12.70p | 575,880 |
| Apr 15, 2025 | 11.32p | 12.88p | 11.14p | 12.88p | 714,641 |
| Apr 14, 2025 | 12.00p | 12.00p | 11.00p | 11.70p | 254,319 |
| Apr 11, 2025 | 10.50p | 11.54p | 10.48p | 11.10p | 4,375,037 |
| Apr 10, 2025 | 11.70p | 12.00p | 10.66p | 10.66p | 2,510,378 |
| Apr 9, 2025 | 11.62p | 11.94p | 10.70p | 10.74p | 2,838,594 |
| Apr 8, 2025 | 10.70p | 11.69p | 10.70p | 10.90p | 3,346,428 |
| Apr 7, 2025 | 12.00p | 13.00p | 10.58p | 10.58p | 4,602,311 |
| Apr 4, 2025 | 12.20p | 12.98p | 12.02p | 12.10p | 1,526,067 |
| Apr 3, 2025 | 13.00p | 13.10p | 12.02p | 12.22p | 614,800 |
| Apr 2, 2025 | 13.40p | 13.67p | 12.49p | 12.60p | 550,352 |
| Apr 1, 2025 | 12.98p | 13.37p | 12.10p | 12.64p | 167,457 |
| Mar 31, 2025 | 13.10p | 13.20p | 12.40p | 12.78p | 3,211,395 |
| Mar 28, 2025 | 12.72p | 13.82p | 12.71p | 13.12p | 744,346 |
| Mar 27, 2025 | 12.82p | 13.24p | 12.60p | 12.74p | 551,098 |
| Mar 26, 2025 | 13.22p | 13.22p | 12.80p | 13.04p | 586,095 |
| Mar 25, 2025 | 13.92p | 13.98p | 12.80p | 12.80p | 1,446,108 |
| Mar 24, 2025 | 13.70p | 13.84p | 13.22p | 13.32p | 1,836,081 |
| Mar 21, 2025 | 13.44p | 13.64p | 13.00p | 13.64p | 8,609,518 |
| Mar 20, 2025 | 13.20p | 13.42p | 12.06p | 13.32p | 933,560 |
| Mar 19, 2025 | 12.10p | 13.00p | 12.00p | 13.00p | 4,776,023 |
| Mar 18, 2025 | 11.50p | 13.26p | 11.50p | 12.76p | 921,335 |
| Mar 17, 2025 | 12.00p | 12.60p | 11.82p | 12.50p | 1,930,255 |
| Mar 14, 2025 | 12.00p | 12.94p | 11.60p | 11.94p | 6,362,413 |
| Mar 13, 2025 | 13.00p | 13.44p | 12.29p | 12.74p | 383,173 |
| Mar 12, 2025 | 12.00p | 12.79p | 12.00p | 12.56p | 405,539 |
| Mar 11, 2025 | 12.90p | 13.19p | 12.10p | 12.20p | 525,670 |
| Mar 10, 2025 | 13.46p | 13.46p | 12.72p | 12.88p | 1,869,586 |
| Mar 7, 2025 | 13.20p | 13.46p | 12.90p | 13.20p | 2,543,042 |
| Mar 6, 2025 | 13.00p | 13.32p | 12.10p | 13.12p | 3,367,706 |
| Mar 5, 2025 | 11.80p | 12.46p | 11.06p | 12.16p | 1,265,174 |
| Mar 4, 2025 | 12.20p | 13.13p | 11.82p | 11.82p | 1,202,085 |
| Mar 3, 2025 | 12.00p | 13.28p | 12.00p | 12.36p | 743,624 |
| Feb 28, 2025 | 12.34p | 13.72p | 12.00p | 12.04p | 2,420,666 |
| Feb 27, 2025 | 12.26p | 12.62p | 12.19p | 12.30p | 1,328,686 |
| Feb 26, 2025 | 12.30p | 12.42p | 12.26p | 12.30p | 1,370,554 |
| Feb 25, 2025 | 12.42p | 12.78p | 12.24p | 12.32p | 1,103,825 |
| Feb 24, 2025 | 12.48p | 12.72p | 12.30p | 12.48p | 10,114,297 |
| Feb 21, 2025 | 12.70p | 13.39p | 12.68p | 12.70p | 2,210,699 |
| Feb 20, 2025 | 12.80p | 13.00p | 12.80p | 12.80p | 914,816 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.