63.00p+0.50 (+0.80%)28 Mar 2024, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sdi Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202463.50p65.00p61.50p62.50p117,386
Mar 26, 202464.00p66.00p62.00p62.00p95,224
Mar 25, 202466.00p67.00p62.00p63.00p54,066
Mar 22, 202466.50p68.00p65.00p65.20p412,621
Mar 21, 202468.00p68.00p65.00p65.20p111,623
Mar 20, 202469.50p70.00p66.25p68.00p131,002
Mar 19, 202471.00p72.00p68.06p69.50p288,449
Mar 18, 202471.50p72.00p70.00p70.00p57,685
Mar 15, 202471.50p72.00p71.00p71.50p1,605,056
Mar 14, 202471.00p72.00p71.00p72.00p749,014
Mar 13, 202471.00p72.00p70.20p71.00p209,124
Mar 12, 202471.00p72.00p70.00p72.00p59,299
Mar 11, 202471.00p72.00p70.00p71.00p82,407
Mar 8, 202471.00p72.00p70.00p70.00p235,769
Mar 7, 202471.00p72.00p70.00p71.00p133,027
Mar 6, 202471.00p72.00p70.00p70.00p419,319
Mar 5, 202472.00p74.00p70.00p70.20p98,937
Mar 4, 202471.50p74.00p70.00p71.00p3,501,206
Mar 1, 202471.50p73.00p70.00p72.00p85,853
Feb 29, 202471.50p72.00p71.00p71.50p118,045
Feb 28, 202471.00p72.60p70.00p72.60p95,294
Feb 27, 202472.00p73.00p70.00p72.00p520,216
Feb 26, 202472.00p74.00p71.00p72.60p239,581
Feb 23, 202470.00p75.00p69.10p75.00p245,132
Feb 22, 202470.00p71.00p69.00p70.00p193,672
Feb 21, 202469.50p72.00p68.00p70.00p484,266
Feb 20, 202466.50p71.00p66.90p69.60p402,673
Feb 19, 202466.50p67.00p66.00p66.20p172,946
Feb 16, 202466.00p67.00p65.00p66.00p405,962
Feb 15, 202466.00p67.00p65.00p65.00p47,974
Feb 14, 202466.00p67.00p65.00p66.00p470,461
Feb 13, 202465.50p67.00p64.88p66.00p184,261
Feb 12, 202466.50p67.00p64.00p65.00p987,404
Feb 9, 202466.00p67.00p65.00p65.00p170,778
Feb 8, 202465.50p67.00p64.00p64.00p666,683
Feb 7, 202464.00p67.00p62.00p65.00p485,394
Feb 6, 202463.50p66.00p62.00p64.00p75,701
Feb 5, 202463.00p65.00p62.00p62.20p1,115,498
Feb 2, 202462.50p64.00p61.00p63.00p2,024,630
Feb 1, 202465.00p66.00p61.00p62.00p491,534
Jan 31, 202465.00p66.00p64.00p64.40p306,695
Jan 30, 202465.00p66.50p64.00p65.00p349,276
Jan 29, 202466.50p68.00p64.11p65.00p466,595
Jan 26, 202463.00p67.00p63.00p67.00p645,526
Jan 25, 202461.00p63.00p59.00p63.00p1,160,855
Jan 24, 202468.50p69.00p60.22p61.00p1,696,827
Jan 23, 202472.50p73.10p66.00p67.00p1,761,257
Jan 22, 202479.50p80.00p72.25p72.60p1,152,019
Jan 19, 202481.50p82.00p78.01p81.00p469,702
Jan 18, 202481.50p82.00p80.40p80.40p145,455
Showing 1 to 50 of 253