SHI.L - SIG plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019130.50134.40130.50133.30133.301,474,892
May 23, 2019132.40134.80131.70132.80132.803,467,827
May 22, 2019140.00140.00134.70135.00135.002,583,345
May 21, 2019137.40138.60135.50137.00137.001,583,987
May 20, 2019140.00140.10136.10136.10136.10666,021
May 17, 2019142.70142.70139.30139.70139.70393,086
May 16, 2019144.00144.00139.70140.70140.70656,100
May 15, 2019145.50145.50140.20140.70140.701,049,686
May 14, 2019144.10144.10140.90142.20142.20440,383
May 13, 2019142.40142.50140.30140.30140.30391,168
May 10, 2019144.90145.30141.80143.50143.501,796,997
May 09, 2019144.50144.50141.10142.20142.20542,369
May 08, 2019143.00145.50140.70144.20144.201,142,756
May 07, 2019151.60151.60142.70143.60143.60834,779
May 03, 2019152.70152.70147.10148.50148.501,633,764
May 02, 2019153.90153.90149.20149.70149.703,061,153
May 01, 2019153.50153.80152.10153.00153.00298,134
Apr 30, 2019151.80152.50150.70151.40151.40387,602
Apr 29, 2019153.50153.50149.70151.10151.10491,379
Apr 26, 2019148.20151.70147.10151.10151.10707,074
Apr 25, 2019149.80150.20147.60147.60147.60839,461
Apr 24, 2019149.70150.50147.90149.30149.30851,880
Apr 23, 2019146.80149.40146.80149.40149.40770,202
Apr 18, 2019143.70149.70143.70148.60148.601,321,029
Apr 17, 2019146.80146.80143.30145.50145.501,506,034
Apr 16, 2019146.00146.00144.10144.80144.801,188,177
Apr 15, 2019145.70145.70143.90144.20144.20721,968
Apr 12, 2019145.10145.10143.10143.60143.60543,816
Apr 11, 2019144.00144.90142.60143.90143.901,010,337
Apr 10, 2019144.20144.20141.50142.70142.70634,053
Apr 09, 2019143.00145.30142.70143.10143.10497,000
Apr 08, 2019144.70145.80143.40145.00145.00868,795
Apr 05, 2019146.80146.80144.40145.00145.00505,377
Apr 04, 2019144.10147.20144.10144.70144.70942,985
Apr 03, 2019144.90148.00144.10146.00146.001,034,841
Apr 02, 2019141.50144.30139.90144.30144.30774,430
Apr 01, 2019141.70142.80140.80141.50141.50803,822
Mar 29, 2019142.70142.90139.40142.00142.00749,048
Mar 28, 2019139.70142.60139.70141.00141.00598,421
Mar 27, 2019143.10143.10140.70141.40141.40387,935
Mar 26, 2019141.30142.90140.50140.90140.90436,090
Mar 25, 2019143.10143.10140.10141.50141.50735,036
Mar 22, 2019146.50147.60140.80142.30142.301,184,679
Mar 21, 2019145.50146.80144.60144.60144.601,259,996
Mar 20, 2019148.20148.50145.20145.20145.201,008,491
Mar 19, 2019151.50152.00148.30148.70148.701,375,984
Mar 18, 2019149.50151.30147.90149.80149.801,705,424
Mar 15, 2019147.90152.60147.60149.50149.504,015,964
Mar 14, 2019142.00148.00139.40147.20147.202,347,756
Mar 13, 2019133.00143.10132.30141.20141.203,479,759
Mar 12, 2019133.00133.00130.90132.10132.103,574,433
Mar 11, 2019132.00133.00125.60132.30132.303,211,399
Mar 08, 2019125.10135.70124.50132.50132.507,038,145
Mar 07, 2019123.90124.60122.20122.20122.201,213,058
Mar 06, 2019122.40125.40122.40123.90123.90504,455
Mar 05, 2019125.50125.50122.30124.20124.201,225,690
Mar 04, 2019126.90126.90122.40123.30123.30933,407
Mar 01, 2019127.30127.70124.80126.00126.002,723,357
Feb 28, 2019125.00126.10124.90125.20125.20746,391
Feb 27, 2019119.60126.10119.60126.00126.00640,760
Feb 26, 2019117.60121.70117.60121.50121.5016,056,642
Feb 25, 2019119.00119.60117.70119.50119.50766,052
Feb 22, 2019122.40122.40119.10119.10119.10559,498
Feb 21, 2019120.70121.10119.60120.50120.501,187,150
Feb 20, 2019119.50120.80119.50120.70120.70638,685
Feb 19, 2019122.00122.00119.50120.00120.00683,984
Feb 18, 2019121.40121.40119.20120.30120.30918,242
Feb 15, 2019120.50120.60118.80119.80119.80533,227
Feb 14, 2019122.00122.50118.80119.00119.00908,644
Feb 13, 2019118.90122.50118.90122.50122.501,022,623
Feb 12, 2019120.30122.80119.10119.90119.90872,530
Feb 11, 2019122.50122.50119.40121.10121.10541,231
Feb 08, 2019121.20121.30119.10120.40120.40646,170
Feb 07, 2019121.60122.00119.20121.00121.00756,290
Feb 06, 2019120.70122.80120.70122.00122.002,782,292
Feb 05, 2019120.50122.20119.90122.00122.001,288,420
Feb 04, 2019118.20120.40118.20120.20120.20726,575
Feb 01, 2019117.90119.80116.70119.10119.101,300,874
Jan 31, 2019117.00121.40117.00119.10119.10698,579
Jan 30, 2019117.00120.20117.00118.90118.90385,717
Jan 29, 2019117.70120.40117.50118.40118.40413,282
Jan 28, 2019120.00120.90117.40118.80118.80798,574
Jan 25, 2019120.60121.50117.70120.10120.10721,266
Jan 24, 2019119.10120.90114.10120.50120.503,245,674
Jan 23, 2019118.00121.20118.00120.60120.60880,988
Jan 22, 2019122.00123.10118.50119.30119.30745,265
Jan 21, 2019120.20123.30120.20121.40121.40419,704
Jan 18, 2019121.40124.20121.40122.90122.90983,536
Jan 17, 2019119.10121.70117.30120.90120.901,099,859
Jan 16, 2019117.00119.70117.00118.30118.303,322,223
Jan 15, 2019117.50119.20116.80117.70117.701,516,038
Jan 14, 2019115.20119.00115.20117.50117.501,648,657
Jan 11, 2019115.00117.40113.90117.40117.402,060,250
Jan 10, 2019110.90114.70110.70114.70114.701,768,538
Jan 09, 2019110.50111.10107.80111.00111.005,109,035
Jan 08, 2019108.10113.00105.70110.50110.503,746,603
Jan 07, 2019112.30116.60112.30116.60116.601,324,828
Jan 04, 2019110.70115.10110.70115.10115.101,192,858
Jan 03, 2019111.30113.00110.20113.00113.001,484,279
Jan 02, 2019111.90111.90108.70111.20111.20483,296
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...