LSE - Delayed Quote GBp

SIG plc (SHI.L)

Compare
15.80
0.00
(0.00%)
As of 12:58:26 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202516.0516.1015.8015.8015.80317,110
Jan 23, 202515.0016.2415.0015.8015.801,620,580
Jan 22, 202516.8216.8416.0016.0016.00484,713
Jan 21, 202516.1416.1815.8616.0016.00478,521
Jan 20, 202516.8616.8815.1615.9015.90256,355
Jan 17, 202516.0216.1215.8216.1216.121,369,317
Jan 16, 202516.7616.7615.5815.8015.801,907,917
Jan 15, 202515.2216.1815.2215.9415.94634,798
Jan 14, 202514.6615.1614.6615.0815.082,641,347
Jan 13, 202514.7814.8014.6414.6414.64858,458
Jan 10, 202514.8415.1814.8314.8814.881,519,972
Jan 9, 202515.2016.7814.8814.9014.902,862,226
Jan 8, 202515.7216.4015.1215.2015.20430,713
Jan 7, 202515.6216.9815.2815.8615.861,562,554
Jan 6, 202516.3016.9815.8215.8215.82278,461
Jan 3, 202516.2016.8015.7815.8015.80772,173
Jan 2, 202517.4617.4816.2816.2816.28286,950
Dec 31, 202416.4016.9416.0216.4816.48281,635
Dec 30, 202416.7617.5416.2016.2616.26654,512
Dec 27, 202418.0018.0016.8416.8416.84304,862
Dec 24, 202417.6017.6017.0217.2017.20102,479
Dec 23, 202417.2017.2417.0017.2017.20450,143
Dec 20, 202418.8018.8017.0417.1417.141,361,171
Dec 19, 202418.2018.2017.5817.6017.601,492,790
Dec 18, 202419.0019.0017.6417.7017.701,301,581
Dec 17, 202417.4418.9817.4417.9617.96968,909
Dec 16, 202417.7018.4617.7018.2218.224,163,175
Dec 13, 202418.9818.9817.5817.8017.801,400,622
Dec 12, 202418.2218.8418.1218.1218.12891,271
Dec 11, 202418.4218.7318.3018.3618.361,019,096
Dec 10, 202419.3019.9818.2418.4418.441,971,715
Dec 9, 202419.2619.9819.2419.3019.30157,046
Dec 6, 202419.1219.8619.0019.3019.30919,192
Dec 5, 202419.0019.6619.0019.1019.101,317,840
Dec 4, 202418.7019.5018.7019.3019.30193,169
Dec 3, 202420.0020.0019.2019.2619.26514,163
Dec 2, 202420.0020.3519.4319.5419.54480,070
Nov 29, 202419.3019.9619.2219.3419.34508,771
Nov 28, 202418.2419.5618.2419.1619.161,080,306
Nov 27, 202418.4019.2018.4018.6218.621,584,653
Nov 26, 202418.3019.1618.3018.7818.781,202,502
Nov 25, 202419.0020.6018.3018.3018.3033,591,957
Nov 22, 202419.0019.2819.0019.2819.28428,024
Nov 21, 202419.4821.7518.8019.1219.12513,452
Nov 20, 202420.0020.0019.0419.1219.12978,580
Nov 19, 202419.5019.9219.5019.7419.74719,834
Nov 18, 202419.0020.7819.0019.8619.86716,085
Nov 15, 202419.7020.3019.7020.0020.001,138,117
Nov 14, 202419.4019.7419.3419.7419.74747,184
Nov 13, 202419.9020.2519.2019.2019.201,677,793
Nov 12, 202420.7520.9019.5019.9419.941,376,539
Nov 11, 202421.0021.9020.8021.0021.001,508,693
Nov 8, 202422.7522.7521.0521.3521.35304,092
Nov 7, 202422.6522.8021.0022.4522.45762,370
Nov 6, 202422.0023.6221.9522.4522.451,673,689
Nov 5, 202423.2023.4522.6023.0523.05576,844
Nov 4, 202423.5023.7023.0023.2523.25327,671
Nov 1, 202423.5023.5022.1523.2523.25413,538
Oct 31, 202423.5023.9022.8423.0023.001,591,080
Oct 30, 202424.6024.6023.6023.6023.60375,003
Oct 29, 202425.0025.0023.2324.2524.251,081,358
Oct 28, 202425.0025.0022.4524.8524.85563,983
Oct 25, 202424.5024.7023.0524.6524.65912,059
Oct 24, 202424.4024.5023.8524.1524.15940,342
Oct 23, 202424.0024.3523.6024.3024.302,949,057
Oct 22, 202423.0024.5523.0023.9523.951,396,047
Oct 21, 202423.0023.9522.8023.7523.75908,364
Oct 18, 202423.3024.0021.6123.5523.552,379,765
Oct 17, 202421.0523.2021.0522.9522.954,569,997
Oct 16, 202419.8921.8520.0521.2521.25763,747
Oct 15, 202420.1021.3519.5221.3521.35635,364
Oct 14, 202420.0020.2019.8019.9419.942,005,863
Oct 11, 202419.4020.7519.4019.9419.94867,285
Oct 10, 202419.5020.6519.4220.6520.65338,769
Oct 9, 202420.0020.6019.4019.7019.70539,045
Oct 8, 202419.4019.9219.4019.9219.92420,261
Oct 7, 202419.4819.8019.4019.4619.46223,145
Oct 4, 202419.6620.2819.4019.6019.60354,952
Oct 3, 202419.5019.8019.4019.6619.66278,956
Oct 2, 202419.8820.4519.5419.7419.74298,499
Oct 1, 202419.5419.7019.1219.5619.56373,912
Sep 30, 202419.1020.7019.1019.6019.601,443,987
Sep 27, 202419.2020.9519.1619.5019.50714,379
Sep 26, 202421.0021.0019.5819.5819.58489,611
Sep 25, 202419.7020.0019.6419.7419.74313,695
Sep 24, 202419.6020.0519.5019.6819.68557,671
Sep 23, 202419.9020.1019.4419.7019.70564,572
Sep 20, 202420.1020.3819.9019.9019.90601,375
Sep 19, 202420.2520.7019.9020.1520.15709,190
Sep 18, 202420.0020.4019.8220.3020.30504,747
Sep 17, 202420.2020.6920.1020.3520.35510,217
Sep 16, 202420.4520.8020.3020.4020.40256,044
Sep 13, 202420.7521.0020.2420.4520.45719,482
Sep 12, 202420.8522.0020.3220.7520.751,158,832
Sep 11, 202422.2022.9521.2021.6021.605,046,074
Sep 10, 202423.8023.8022.0522.6022.60729,257
Sep 9, 202422.0023.7022.0023.7023.70397,837
Sep 6, 202422.5024.0022.0523.5023.50444,706
Sep 5, 202423.7024.9523.3023.3023.3010,008,843
Sep 4, 202422.7524.7522.4524.1524.15488,020
Sep 3, 202424.2524.4023.0024.4024.401,149,308
Sep 2, 202423.6024.7522.1524.2524.25686,424
Aug 30, 202423.6024.0021.5524.0024.001,393,320
Aug 29, 202423.4023.6022.9523.2523.25497,689
Aug 28, 202421.5023.5521.5023.4023.40670,242
Aug 27, 202422.9023.6021.9523.2023.20204,456
Aug 23, 202423.0023.3021.8123.0023.001,208,313
Aug 22, 202422.4524.5522.4522.7022.70318,259
Aug 21, 202423.5024.0023.0023.7023.701,199,213
Aug 20, 202423.5024.7423.5024.3024.30113,293
Aug 19, 202424.0025.0024.0024.3024.30135,498
Aug 16, 202424.1024.6024.0024.4024.40184,060
Aug 15, 202424.4024.9622.7824.5024.50820,322
Aug 14, 202424.1024.1023.4723.6023.60184,270
Aug 13, 202422.0524.3022.0024.3024.30446,044
Aug 12, 202423.4024.5022.5022.6022.60556,950
Aug 9, 202424.2024.6223.6624.1524.15284,325
Aug 8, 202424.8024.8024.0024.0024.00605,304
Aug 7, 202424.3025.0023.9525.0025.00461,361
Aug 6, 202422.0023.6521.5523.6523.651,049,206
Aug 5, 202422.5023.0022.0422.4022.401,095,099
Aug 2, 202424.3024.4522.8523.4523.452,140,977
Aug 1, 202422.8024.4522.8024.0024.00336,209
Jul 31, 202424.0024.5023.9024.5024.50728,015
Jul 30, 202424.7525.0023.2024.6024.601,017,221
Jul 29, 202424.0024.8124.0024.5024.502,650,203
Jul 26, 202425.2526.6525.0526.4026.40498,146
Jul 25, 202426.9526.9525.3526.0026.00156,266
Jul 24, 202426.4026.4025.5025.7025.702,180,918
Jul 23, 202426.5026.5025.9525.9525.95101,546
Jul 22, 202426.0027.0026.0026.5526.55502,143
Jul 19, 202426.0026.8525.0526.6526.65244,519
Jul 18, 202425.1027.5025.1026.3526.35207,075
Jul 17, 202426.2527.4525.7526.2026.20315,096
Jul 16, 202427.6027.6025.8526.3526.35539,151
Jul 15, 202426.3527.0026.0026.0026.00682,138
Jul 12, 202426.4027.1525.0527.0027.001,077,111
Jul 11, 202425.4526.8024.0026.8026.80937,713
Jul 10, 202424.5025.5024.3525.5025.50432,349
Jul 9, 202424.5525.2523.6525.0025.00526,191
Jul 8, 202424.2024.9523.5224.9524.95785,509
Jul 5, 202423.0024.9523.0024.0524.051,313,288
Jul 4, 202424.0024.2723.0523.7023.70382,368
Jul 3, 202423.2524.0023.2523.9023.90301,615
Jul 2, 202424.0025.9023.1523.6523.652,896,367
Jul 1, 202425.5025.5024.6024.6024.60529,718
Jun 28, 202425.0025.3024.8024.9024.90541,174
Jun 27, 202424.0025.4024.0025.0025.00930,290
Jun 26, 202425.5026.0024.9525.1025.10537,860
Jun 25, 202425.0526.0025.0525.5525.55970,440
Jun 24, 202421.5025.9020.6525.9025.907,600,913
Jun 21, 202427.5027.5027.1027.3527.351,899,429
Jun 20, 202426.0027.6526.0027.2027.201,065,194
Jun 19, 202426.7527.4026.5027.0527.05508,317
Jun 18, 202427.6027.6026.7026.8026.80234,624
Jun 17, 202426.9527.1026.4027.0027.00638,404
Jun 14, 202426.6527.1526.2526.9026.90753,838
Jun 13, 202427.3027.3026.7527.0027.00516,830
Jun 12, 202427.2527.6226.6127.3027.30399,522
Jun 11, 202426.0527.6026.0526.7526.75353,775
Jun 10, 202427.0027.7025.8027.1527.15406,256
Jun 7, 202428.6528.6527.0027.3527.35390,619
Jun 6, 202428.0028.9527.0028.4028.401,158,590
Jun 5, 202427.8527.9526.0527.9527.95543,629
Jun 4, 202426.7528.1526.5527.5027.50898,581
Jun 3, 202426.5028.6026.5028.1528.15657,551
May 31, 202427.1027.6527.0027.4527.452,174,412
May 30, 202429.0029.0026.6527.6527.65795,067
May 29, 202430.0030.3527.9527.9527.951,059,201
May 28, 202428.4031.0028.2528.6028.60530,167
May 24, 202428.4029.2728.4028.8528.85547,891
May 23, 202430.0030.0028.5028.7028.701,050,858
May 22, 202428.5029.0028.0528.5028.50976,364
May 21, 202428.7529.0528.1528.9528.95906,760
May 20, 202428.5029.1028.4028.6528.651,773,010
May 17, 202428.7529.1428.3028.4028.40364,828
May 16, 202429.6030.0028.7529.0029.00457,419
May 15, 202428.6029.3528.3129.2029.20767,619
May 14, 202427.2528.8527.2528.5028.504,424,562
May 13, 202427.5527.6527.2527.2527.25788,761
May 10, 202427.0028.4027.0027.6027.602,081,275
May 9, 202426.0027.7026.0027.2527.251,023,147
May 8, 202425.5027.5025.5027.1527.151,291,188
May 7, 202426.6527.1025.5526.8526.851,289,654
May 3, 202425.5027.5925.5026.5026.50733,057
May 2, 202426.0027.1025.6026.2526.255,399,688
May 1, 202426.3026.3026.3026.3026.30971,004
Apr 30, 202426.0026.6626.0026.1526.152,506,876
Apr 29, 202426.0027.2926.0026.5026.502,523,950
Apr 26, 202427.0527.3526.6027.0027.002,190,673
Apr 25, 202427.6027.8027.0027.0027.00374,662
Apr 24, 202427.7527.8527.5027.5527.55397,417
Apr 23, 202426.6528.3026.0527.6027.601,061,577
Apr 22, 202427.0527.5526.3027.2527.25967,316
Apr 19, 202426.9027.1526.5026.6026.60467,404
Apr 18, 202427.3027.5027.1027.1027.10467,182
Apr 17, 202427.1027.5027.0527.1027.101,226,279
Apr 16, 202428.0528.5527.4027.7027.701,670,144
Apr 15, 202428.2028.4027.8028.0028.00491,859
Apr 12, 202428.9028.9027.8527.8527.85727,353
Apr 11, 202428.7029.0028.3328.7028.70490,101
Apr 10, 202428.5029.0028.1528.2028.201,231,749
Apr 9, 202428.0029.3028.0028.6528.65915,762
Apr 8, 202428.6029.1527.8028.1528.151,915,293
Apr 5, 202427.8029.1027.8029.1029.10921,471
Apr 4, 202428.3528.8528.2528.6028.60604,425
Apr 3, 202428.3028.8027.5528.4028.40752,913
Apr 2, 202429.2530.0027.5927.7027.706,243,953
Mar 28, 202429.5029.8029.2029.2029.20599,135
Mar 27, 202429.0029.9529.0029.8529.85365,831
Mar 26, 202429.4029.9529.2529.4029.401,803,417
Mar 25, 202429.3029.7529.3029.4529.45522,424
Mar 22, 202429.8030.0529.4529.7029.70483,847
Mar 21, 202429.9530.0029.4429.5029.501,329,637
Mar 20, 202429.0029.9028.7529.6529.65514,982
Mar 19, 202429.0029.3028.5529.0529.05811,591
Mar 18, 202429.4029.4028.9028.9028.901,300,739
Mar 15, 202429.2529.4028.6728.9528.95814,498
Mar 14, 202429.9529.9528.2028.8528.854,380,064
Mar 13, 202429.6029.7528.4028.4028.40517,084
Mar 12, 202430.0030.0029.7729.8029.80627,451
Mar 11, 202429.8530.0029.2930.0030.00923,833
Mar 8, 202429.6530.2529.4030.1530.15663,059
Mar 7, 202429.8030.5029.7029.8029.801,051,386
Mar 6, 202429.3030.8529.3030.4030.401,861,744
Mar 5, 202429.0030.0027.5830.0030.004,634,076
Mar 4, 202430.2531.1530.0530.0530.053,093,386
Mar 1, 202431.4031.5530.6531.0531.051,590,277
Feb 29, 202430.9531.8030.6531.0031.001,684,648
Feb 28, 202430.4031.9530.0030.7030.70402,182
Feb 27, 202431.7532.0031.4031.9031.90488,227
Feb 26, 202431.8031.8031.2031.7531.75589,839
Feb 23, 202432.2032.3031.4031.5031.50552,379
Feb 22, 202431.1033.0030.8032.0032.00995,439
Feb 21, 202431.9532.6031.3031.3031.30512,584
Feb 20, 202432.7033.0032.0032.5532.55767,495
Feb 19, 202432.5532.8531.7132.8532.85576,704
Feb 16, 202431.6532.7531.6032.6032.60343,880
Feb 15, 202430.3031.9030.3031.6531.65472,946
Feb 14, 202429.9031.0029.9030.0530.05258,779
Feb 13, 202430.6530.6529.9330.0530.05311,042
Feb 12, 202431.2031.4030.7030.8030.80311,650
Feb 9, 202431.0031.4530.6531.2031.20909,302
Feb 8, 202431.8532.0031.4031.5031.50447,683
Feb 7, 202431.5032.6031.3031.5531.55695,779
Feb 6, 202432.0532.7932.0032.1532.15319,182
Feb 5, 202432.5032.7531.7032.2532.25431,763
Feb 2, 202432.0032.9531.1632.6532.65453,980
Feb 1, 202433.0033.2031.6031.6031.60521,691
Jan 31, 202433.8534.0532.6532.8532.85764,372
Jan 30, 202433.5034.0032.4533.4533.45293,709
Jan 29, 202432.4033.7531.2733.2533.25820,434
Jan 26, 202432.4533.0032.1032.6032.60366,785
Jan 25, 202432.0032.5031.1032.2032.20287,461
Jan 24, 202432.1532.4531.9532.0032.00118,626