47.54p+3.30 (+7.46%)22 Sep 2021, 17:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sig PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 202150.85p51.20p43.88p44.24p7,787,238
Sep 20, 202153.50p53.50p48.96p49.86p1,816,594
Sep 17, 202152.00p53.95p51.20p51.90p3,895,002
Sep 16, 202151.35p52.20p50.80p51.85p554,621
Sep 15, 202150.70p52.50p49.96p51.00p981,288
Sep 14, 202152.30p53.25p51.29p52.05p732,901
Sep 13, 202152.85p53.00p51.21p52.55p768,039
Sep 10, 202151.45p53.09p50.45p52.75p1,516,519
Sep 9, 202150.05p50.90p48.08p49.52p2,081,717
Sep 8, 202151.05p53.55p49.36p50.45p3,497,428
Sep 7, 202154.50p54.50p52.55p53.25p1,727,702
Sep 6, 202154.50p54.50p52.45p53.00p783,732
Sep 3, 202153.80p53.90p51.30p53.00p2,380,737
Sep 2, 202153.35p53.90p53.00p53.35p858,250
Sep 1, 202153.90p53.90p52.50p53.30p1,196,359
Aug 31, 202153.00p53.57p51.90p52.85p980,533
Aug 27, 202153.00p53.70p52.00p52.80p399,962
Aug 26, 202154.60p54.60p52.45p53.00p783,701
Aug 25, 202153.05p54.50p52.60p54.40p1,263,985
Aug 24, 202152.40p53.10p51.50p52.55p1,137,111
Aug 23, 202149.00p52.77p49.00p52.00p2,688,099
Aug 20, 202150.00p51.51p48.38p50.90p2,109,573
Aug 19, 202149.80p49.80p47.35p48.76p2,560,581
Aug 18, 202148.00p49.56p46.80p49.08p1,344,914
Aug 17, 202147.60p47.60p45.54p47.00p4,095,743
Aug 16, 202148.00p48.68p45.00p47.00p1,478,743
Aug 13, 202149.14p49.14p47.38p47.38p939,953
Aug 12, 202146.50p49.00p46.50p47.94p810,778
Aug 11, 202148.38p48.38p47.10p47.48p799,293
Aug 10, 202148.00p48.00p46.70p47.62p560,284
Aug 9, 202149.00p49.00p46.54p46.84p1,235,384
Aug 6, 202148.36p49.30p47.44p48.04p642,791
Aug 5, 202147.08p49.34p46.92p49.00p1,195,784
Aug 4, 202147.46p48.66p47.36p48.30p620,636
Aug 3, 202146.30p47.36p44.60p47.10p1,545,648
Aug 2, 202145.16p47.12p45.16p45.20p1,940,483
Jul 30, 202145.76p46.96p44.96p45.56p1,696,082
Jul 29, 202147.68p48.90p45.76p46.34p2,330,594
Jul 28, 202147.48p49.16p46.52p46.80p2,137,859
Jul 27, 202148.84p49.15p47.22p48.08p889,877
Jul 26, 202148.72p49.77p48.08p48.26p746,158
Jul 23, 202149.00p50.70p48.30p48.84p1,331,347
Jul 22, 202149.82p50.57p48.36p48.36p3,153,368
Jul 21, 202146.98p49.56p46.71p48.98p2,235,853
Jul 20, 202145.58p46.26p43.78p46.04p2,979,384
Jul 19, 202145.52p46.08p43.14p43.64p4,913,878
Jul 16, 202146.34p47.92p45.82p46.28p2,807,898
Jul 15, 202149.34p49.34p46.12p47.26p6,576,392
Jul 14, 202149.90p50.33p48.00p48.96p4,365,568
Jul 13, 202149.56p49.80p47.52p47.92p1,561,276
Showing 1 to 50 of 253