Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

SIG plc (SHIL.XC)

13.72
-0.02
(-0.15%)
At close: April 25 at 4:13:49 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.5013.7213.5013.7213.7220,213
Apr 24, 202513.0213.7413.0213.7413.749,581
Apr 23, 202512.7813.5812.7813.5813.5840,492
Apr 22, 202512.5212.8412.5212.7012.7057,563
Apr 17, 202512.7012.7812.6212.6212.6214,455
Apr 16, 202512.5012.6912.5012.6912.6951,596
Apr 15, 202511.7111.7111.7111.7111.713,865
Apr 14, 202511.7811.7811.3411.3411.348,221
Apr 11, 202510.4811.3710.4811.1211.1277,808
Apr 10, 202510.8810.8810.8810.8810.88-
Apr 9, 202511.1711.5210.8810.8810.8898,818
Apr 8, 202510.7011.0810.7011.0711.0791,582
Apr 7, 202511.6611.6610.9011.0011.00136,113
Apr 4, 202512.3112.3112.3112.3112.3180,114
Apr 3, 202512.5612.5612.5612.5612.56-
Apr 2, 202512.5612.5612.5612.5612.5620,302
Apr 1, 202512.5612.9612.5312.6612.663,910
Mar 31, 202512.6712.6712.5412.5412.5442,100
Mar 28, 202513.5813.5813.5813.5813.58360
Mar 27, 202512.8212.8812.7212.7612.7633,657
Mar 26, 202513.0013.0413.0013.0413.0413,443
Mar 25, 202513.5713.5712.9013.4013.4052,373
Mar 24, 202513.8013.8013.3213.4313.4322,437
Mar 21, 202513.2513.3413.0613.1013.10344,306
Mar 20, 202513.1613.2613.1613.2613.269,817
Mar 19, 202512.3612.9612.0212.9612.96253,338
Mar 18, 202512.7213.1012.7012.7012.70188,901
Mar 17, 202512.0312.5412.0312.5412.5445,494
Mar 14, 202512.1612.1611.6511.9211.92206,607
Mar 13, 202513.0013.3412.5312.7612.76105,023
Mar 12, 202512.1812.1812.1812.1812.18-
Mar 11, 202512.9812.9812.1012.1812.18127,759
Mar 10, 202512.8712.9412.7612.9412.9481,542
Mar 7, 202513.2013.2212.9013.0413.04167,229
Mar 6, 202512.4613.2812.4213.2313.2391,343
Mar 5, 202511.8712.3011.8712.2212.2280,018
Mar 4, 202513.5013.5011.8611.8811.88147,557
Mar 3, 202512.4012.4812.0812.2612.26203,710
Feb 28, 202512.3012.3012.0612.0612.0672,065
Feb 27, 202512.3012.3012.2312.2812.2843,825
Feb 26, 202512.3212.3612.2812.3412.3447,131
Feb 25, 202512.4512.4612.3412.3812.3818,819
Feb 24, 202512.4612.4712.3212.4712.47116,454
Feb 21, 202512.7212.9012.7012.7312.73536,742
Feb 20, 202512.8612.8612.8412.8612.8624,843
Feb 19, 202512.8612.9212.8612.8812.882,083
Feb 18, 202514.1814.1812.6612.6612.6632,423
Feb 17, 202513.5013.5013.1213.1213.129,156
Feb 14, 202513.6213.6213.3013.3013.3037,328
Feb 13, 202513.8513.8513.5413.7313.7326,042
Feb 12, 202513.8213.8213.6813.7813.7823,905
Feb 11, 202513.8213.8613.8013.8013.803,916
Feb 10, 202513.9013.9013.6213.9013.9047,262
Feb 7, 202514.0614.1613.7414.0614.0643,068
Feb 6, 202514.1514.2014.0814.0814.0833,630
Feb 5, 202514.2014.2014.1014.1014.1022,949
Feb 4, 202514.2614.2614.2614.2614.262,643
Feb 3, 202514.8014.8014.2214.3014.3054,773
Jan 31, 202514.7814.7814.7414.7814.7814,618
Jan 30, 202515.3515.3515.0515.1015.1020,811
Jan 29, 202515.1615.1614.9014.9614.9618,165
Jan 28, 202515.2415.2814.9014.9514.956,809
Jan 27, 202515.4215.5415.0015.1415.1444,698
Jan 24, 202515.8015.8015.4015.4015.4016,080
Jan 23, 202516.0516.0515.7415.7415.7417,845
Jan 22, 202516.2016.3215.9415.9415.94262,524
Jan 21, 202516.1316.1315.8615.9815.98190,323
Jan 20, 202516.1216.1215.9615.9915.9951,156
Jan 17, 202516.0016.1415.9616.1416.1417,596
Jan 16, 202516.0216.0215.6815.8315.8311,787
Jan 15, 202515.9016.0715.5216.0716.0795,269
Jan 14, 202514.8815.0914.8215.0915.0951,047
Jan 13, 202514.7114.7214.6614.6614.6632,975
Jan 10, 202515.0015.0314.9214.9614.9626,540
Jan 9, 202516.0216.0214.8514.9414.94138,149
Jan 8, 202515.7215.7215.2015.2415.2460,416
Jan 7, 202516.3916.9415.5815.6715.6738,972
Jan 6, 202516.0016.1615.9015.9015.9012,248
Jan 3, 202516.2416.2415.8615.8615.866,868
Jan 2, 202516.7516.7516.3416.3416.3416,176
Dec 31, 202416.4416.6716.3116.3116.3120,022
Dec 30, 202416.6616.8616.2016.3616.3630,970
Dec 27, 202417.3017.3016.8616.9016.9062,333
Dec 24, 202417.4817.4817.1017.1017.1026,247
Dec 23, 202417.2017.2017.1017.1217.1212,513
Dec 20, 202418.2018.3017.0817.1417.14228,062
Dec 19, 202417.8617.8617.6017.6417.64149,357
Dec 18, 202418.2018.2017.7617.8017.8062,384
Dec 17, 202418.2418.2417.8417.9217.92175,801
Dec 16, 202418.4018.4417.7018.4418.4480,728
Dec 13, 202418.1418.1417.6417.8417.8495,010
Dec 12, 202418.3218.4218.2018.2018.2073,133
Dec 11, 202418.6318.6318.3018.3918.3954,061
Dec 10, 202419.9819.9818.2818.5118.51150,623
Dec 9, 202419.3019.3619.2819.3319.333,528
Dec 6, 202419.2419.2419.2219.2319.238,057
Dec 5, 202419.3019.6319.2019.2519.2581,790
Dec 4, 202419.3319.5319.3319.4019.4016,859
Dec 3, 202419.6819.6819.1819.1819.1864,116
Dec 2, 202419.6019.8419.5819.6919.69193,999
Nov 29, 202419.3419.4019.2219.4019.4026,935
Nov 28, 202419.5419.5419.2019.2819.2845,669
Nov 27, 202418.9019.1818.8218.9918.9965,416
Nov 26, 202418.7019.1618.5019.0019.00309,934
Nov 25, 202419.2019.5218.4418.7018.70356,576
Nov 22, 202419.1319.2819.0619.1919.1972,895
Nov 21, 202419.4819.4818.8219.1019.10168,003
Nov 20, 202419.5219.7619.0819.0819.08124,827
Nov 19, 202419.9219.9219.5019.6419.6463,281
Nov 18, 202419.5420.0519.5419.7419.74247,189
Nov 15, 202419.8020.3519.8020.0520.05261,046
Nov 14, 202419.5019.7619.3219.6219.62135,567
Nov 13, 202419.7419.7419.5019.5519.5584,266
Nov 12, 202420.7020.8519.7419.9819.98277,138
Nov 11, 202421.5021.7520.8521.0021.00133,876
Nov 8, 202422.3822.4021.0521.1021.1011,667
Nov 7, 202421.0522.8021.0522.3522.3557,479
Nov 6, 202423.2523.4521.9522.3522.3573,506
Nov 5, 202423.2023.2022.7523.2023.20156,301
Nov 4, 202423.1523.7023.0523.4223.4226,376
Nov 1, 202422.6723.0522.4023.0523.0545,723
Oct 31, 202423.5023.8023.0523.1023.1034,166
Oct 30, 202424.0024.3523.6523.6523.6544,697
Oct 29, 202424.7724.8523.4524.1024.1058,975
Oct 28, 202424.2025.0024.1024.7524.7540,228
Oct 25, 202424.0524.6524.0024.4024.4066,354
Oct 24, 202424.2024.3523.9524.1524.1597,195
Oct 23, 202423.7024.3523.6024.3324.3330,492
Oct 22, 202423.8024.5523.7323.8523.85121,248
Oct 21, 202423.2523.9022.8523.9023.90100,084
Oct 18, 202423.0023.9523.0023.4523.45154,285
Oct 17, 202421.1723.1521.1723.1523.1562,577
Oct 16, 202421.1021.7021.1021.6021.6049,208
Oct 15, 202419.9221.0519.9220.9020.9037,423
Oct 14, 202420.0520.0519.8219.9419.9439,092
Oct 11, 202420.4020.6720.0020.0720.071,989
Oct 10, 202419.4219.9419.4219.9419.9437,171
Oct 9, 202419.9920.5019.4019.5019.5072,794
Oct 8, 202419.4919.6019.4819.6019.607,284
Oct 7, 202419.4519.4519.4519.4519.45-
Oct 4, 202419.5519.5919.4519.4519.4513,900
Oct 3, 202419.4419.4419.4219.4219.4211,754
Oct 2, 202420.0020.0019.6419.7419.74112,875
Oct 1, 202419.5419.5619.5019.5019.501,664
Sep 30, 202419.1419.7419.1419.5019.5056,493
Sep 27, 202419.5819.9419.5419.7019.7015,566
Sep 26, 202419.8619.8619.7019.7619.7617,988
Sep 25, 202419.7019.9519.7019.8219.8219,218
Sep 24, 202419.6620.0019.6019.6819.6837,389
Sep 23, 202419.5319.8219.5319.8219.8231,661
Sep 20, 202420.1020.1019.9019.9019.9011,106
Sep 19, 202420.5020.5019.9020.1520.1534,688
Sep 18, 202420.0520.1019.8420.1020.10477
Sep 17, 202420.4520.4520.4020.4020.4015,500
Sep 16, 202420.5020.5820.3020.3020.3058,626
Sep 13, 202420.8020.8520.3020.5020.5051,533
Sep 12, 202421.8021.8520.9020.9020.9068,429
Sep 11, 202422.1022.1721.4521.6021.60252,632
Sep 10, 202423.4823.4822.3022.3022.3013,949
Sep 9, 202422.1523.3522.1523.2023.2047,201
Sep 6, 202423.2323.2323.2023.2023.205
Sep 5, 202423.9223.9223.7523.7523.752,794
Sep 4, 202423.8524.5523.8524.5024.5018,520
Sep 3, 202424.1024.2524.0024.2524.2522,561
Sep 2, 202424.0524.5024.0524.5024.5023,639
Aug 30, 202423.2023.6023.2023.6023.6045,807
Aug 29, 202423.4023.4023.1523.2523.2518,412
Aug 28, 202423.1523.5023.1523.2523.251,895
Aug 27, 202422.9823.2522.9023.0523.058,236
Aug 23, 202422.5023.0822.3023.0823.0813,071
Aug 22, 202424.5024.5023.5523.7523.7544,582
Aug 21, 202423.8023.9023.0023.8523.85121,113
Aug 20, 202424.4524.4524.2024.4024.401,947
Aug 19, 202424.4824.5524.3024.5524.5579,776
Aug 16, 202424.3024.3024.2724.2724.27107
Aug 15, 202424.4024.8024.1524.3524.3557,086
Aug 14, 202424.0524.0523.8023.8023.803,705
Aug 13, 202422.5024.0022.4024.0024.00132,726
Aug 12, 202423.7523.7522.6522.6522.6522,566
Aug 9, 202424.2024.2024.2024.2024.2065
Aug 8, 202424.5024.5023.9523.9523.9539,004
Aug 7, 202424.0024.4224.0024.4224.4219,826
Aug 6, 202421.8823.2521.8323.2523.2545,712
Aug 5, 202422.6522.6522.1722.3522.3556,197
Aug 2, 202424.2524.2523.0023.0023.0068,685
Aug 1, 202424.2024.2724.1024.2524.2587,823
Jul 31, 202424.3524.3524.2024.2024.2035,803
Jul 30, 202424.0524.6024.0524.1724.1713,084
Jul 29, 202424.0524.7524.0524.4024.40207,003
Jul 26, 202425.7326.6525.7326.3826.3846,215
Jul 25, 202426.4526.4525.5525.8025.8070,641
Jul 24, 202426.5526.5525.4025.4025.4020,277
Jul 23, 202426.3326.3326.0026.0226.02206,644
Jul 22, 202426.6327.0026.3826.7526.75191,455
Jul 19, 202425.9027.0025.9027.0027.0045,867
Jul 18, 202425.1026.7525.1026.7526.75873
Jul 17, 202426.2526.2525.9025.9225.9229,242
Jul 16, 202427.5527.5526.3526.3526.354,149
Jul 15, 202426.4026.5026.0526.1026.1089,179
Jul 12, 202426.6027.1026.6027.1027.1033,119
Jul 11, 202425.4526.3024.1026.1526.1537,615
Jul 10, 202424.4225.4524.4225.4525.4538,133
Jul 9, 202423.8325.2023.8325.0825.0888,180
Jul 8, 202423.8824.6523.8824.6524.6582,860
Jul 5, 202423.7324.6023.7324.0824.0870,283
Jul 4, 202423.8824.0023.8023.8523.85111,260
Jul 3, 202423.3024.0023.3023.8523.85105,757
Jul 2, 202424.1524.1523.1523.7523.7565,134
Jul 1, 202425.0025.2024.7524.9824.98270,818
Jun 28, 202424.7525.3024.7524.9024.90270,797
Jun 27, 202424.5025.4024.5025.3325.3340,467
Jun 26, 202425.0025.6024.9025.2025.20116,671
Jun 25, 202425.6525.8325.6525.8025.8043,372
Jun 24, 202421.5025.5521.5025.4825.48266,377
Jun 21, 202427.4027.4526.9527.3827.3842,357
Jun 20, 202427.2027.6026.8527.3527.3551,844
Jun 19, 202426.5527.3026.5527.2027.2053,235
Jun 18, 202427.1027.2026.8026.8826.8872,283
Jun 17, 202426.4527.1026.4527.1027.1027,550
Jun 14, 202426.3027.0026.3026.8526.85149,116
Jun 13, 202427.2527.2526.8526.9026.9053,893
Jun 12, 202427.1027.6527.1027.6527.6534,851
Jun 11, 202427.2027.6027.0027.0027.0075,164
Jun 10, 202426.7327.5526.7327.5527.55174,349
Jun 7, 202427.7528.0027.4827.4827.4866,511
Jun 6, 202428.2528.4028.0028.3028.30144,743
Jun 5, 202427.6027.8527.5027.8527.8517,842
Jun 4, 202428.0028.0027.6527.8027.8078,960
Jun 3, 202427.0528.2527.0528.2028.2064,412
May 31, 202427.6027.6027.1327.1327.13261,598
May 30, 202427.5028.4527.5027.8327.83119,145
May 29, 202428.5529.2528.0028.0028.0073,263
May 28, 202429.2029.4028.2528.4528.4550,716
May 24, 202428.6529.3028.5029.3029.3087,860
May 23, 202429.3029.4028.5028.8528.85206,449
May 22, 202428.9028.9528.2028.7028.70268,489
May 21, 202428.5029.0528.2028.9228.92207,669
May 20, 202429.0029.0028.4528.4528.4537,529
May 17, 202428.9028.9028.4028.4028.4072,067
May 16, 202429.9529.9529.0029.0029.0036,860
May 15, 202428.8829.2528.8829.2529.2528,557
May 14, 202427.7528.8527.7528.5528.5549,696
May 13, 202427.5027.6527.2527.3527.3593,602
May 10, 202427.6528.3527.5527.7527.75238,269
May 9, 202427.1527.6527.1527.2527.2545,688
May 8, 202427.0027.5026.6527.2527.25204,619
May 7, 202426.6027.1026.3026.8526.8568,224
May 3, 202426.2027.1026.2026.5026.5077,314
May 2, 202425.9526.9225.9526.1026.10101,204
May 1, 202426.4026.5026.1026.2026.2052,855
Apr 30, 202426.2526.5026.0526.3026.3022,234
Apr 29, 202426.8526.9526.6026.6026.608,840
Apr 26, 202427.0227.3526.6027.0027.00145,052
Apr 25, 202427.4027.7327.0527.1727.1743,769