1. Share Prices

  2. Sig PLC (SHI)

26.60p-0.50 (-1.84%)19 Apr 2024, 17:37
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
Apr 19, 202426.90p27.15p26.50p26.60p467,404
Apr 18, 202427.30p27.50p27.10p27.10p467,182
Apr 17, 202427.10p27.50p27.05p27.10p1,226,279
Apr 16, 202428.05p28.55p27.40p27.70p1,670,144
Apr 15, 202428.20p28.40p27.80p28.00p491,859
Apr 12, 202428.90p28.90p27.85p27.85p727,353
Apr 11, 202428.70p29.00p28.33p28.70p490,101
Apr 10, 202428.50p29.00p28.15p28.20p1,231,749
Apr 9, 202428.00p29.30p28.00p28.65p915,762
Apr 8, 202428.60p29.15p27.80p28.15p1,915,293
Apr 5, 202427.80p29.10p27.80p29.10p921,471
Apr 4, 202428.35p28.85p28.26p28.60p604,425
Apr 3, 202428.30p28.80p27.55p28.40p752,913
Apr 2, 202429.25p30.00p27.59p27.70p6,243,953
Mar 28, 202429.50p29.80p29.20p29.20p599,135
Mar 27, 202429.00p29.95p29.00p29.85p365,831
Mar 26, 202429.40p29.95p29.25p29.40p1,803,417
Mar 25, 202429.30p29.75p29.30p29.45p522,424
Mar 22, 202429.80p30.05p29.45p29.70p483,847
Mar 21, 202429.95p30.00p29.44p29.50p1,329,637
Mar 20, 202429.00p29.90p28.75p29.65p514,982
Mar 19, 202429.00p29.30p28.55p29.05p811,591
Mar 18, 202429.40p29.40p28.90p28.90p1,300,739
Mar 15, 202429.25p29.40p28.68p28.95p814,498
Mar 14, 202429.95p29.95p28.20p28.85p4,380,064
Mar 13, 202429.60p29.75p28.40p28.40p517,084
Mar 12, 202430.00p30.00p29.77p29.80p627,451
Mar 11, 202429.85p30.00p29.29p30.00p923,833
Mar 8, 202429.65p30.25p29.40p30.15p663,059
Mar 7, 202429.80p30.50p29.70p29.80p1,051,386
Mar 6, 202429.30p30.85p29.30p30.40p1,861,744
Mar 5, 202429.00p30.00p27.58p30.00p4,634,076
Mar 4, 202430.25p31.15p30.05p30.05p3,093,386
Mar 1, 202431.40p31.55p30.65p31.05p1,590,277
Feb 29, 202430.95p31.80p30.65p31.00p1,684,648
Feb 28, 202430.40p31.95p30.00p30.70p402,182
Feb 27, 202431.75p32.00p31.40p31.90p488,227
Feb 26, 202431.80p31.80p31.20p31.75p589,839
Feb 23, 202432.20p32.30p31.40p31.50p552,379
Feb 22, 202431.10p33.00p30.80p32.00p995,439
Feb 21, 202431.95p32.60p31.30p31.30p512,584
Feb 20, 202432.70p33.00p32.00p32.55p767,495
Feb 19, 202432.55p32.85p31.71p32.85p576,704
Feb 16, 202431.65p32.75p31.60p32.60p343,880
Feb 15, 202430.30p31.90p30.30p31.65p472,946
Feb 14, 202429.90p31.00p29.90p30.05p258,779
Feb 13, 202430.65p30.65p29.93p30.05p311,042
Feb 12, 202431.20p31.40p30.70p30.80p311,650
Feb 9, 202431.00p31.45p30.65p31.20p909,302
Feb 8, 202431.85p32.00p31.40p31.50p447,683
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.