SHI.L - SIG plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019121.20126.60120.40124.90124.901,730,685
Aug 22, 2019119.10119.80118.40119.80119.80950,670
Aug 21, 2019121.40121.40118.90120.00120.00801,688
Aug 20, 2019120.60122.40118.50118.60118.60938,361
Aug 19, 2019117.20121.00116.13120.70120.70538,386
Aug 16, 2019115.40117.00115.10116.80116.80589,212
Aug 15, 2019115.50117.00113.40114.00114.001,413,216
Aug 14, 2019118.50118.50114.50114.60114.60619,033
Aug 13, 2019117.50118.40115.00117.10117.102,899,758
Aug 12, 2019117.80118.50115.90116.50116.50496,965
Aug 09, 2019119.50119.70117.30117.60117.60519,248
Aug 08, 2019119.10119.50118.40118.90118.90453,498
Aug 07, 2019118.80118.80115.50117.10117.101,313,330
Aug 06, 2019119.50120.50117.60117.70117.701,095,888
Aug 05, 2019129.20129.20118.90118.90118.901,976,815
Aug 02, 2019131.30131.30129.00129.20129.201,621,716
Aug 01, 2019132.60132.60130.20131.70131.70684,513
Jul 31, 2019128.90132.50128.90131.70131.70757,962
Jul 30, 2019129.40131.70129.40131.20131.201,312,934
Jul 29, 2019130.20132.30129.70130.40130.40393,658
Jul 26, 2019131.60132.00130.60130.60130.60378,721
Jul 25, 2019129.50131.30129.00130.40130.40668,884
Jul 24, 2019127.70128.60127.00128.00128.004,644,244
Jul 23, 2019126.50128.40126.50127.10127.102,690,933
Jul 22, 2019124.80127.50124.80127.10127.10687,568
Jul 19, 2019125.30127.10125.30126.40126.401,112,427
Jul 18, 2019125.90127.10125.40125.70125.70610,335
Jul 17, 2019125.30128.80125.30127.30127.30371,897
Jul 16, 2019129.10129.10124.40126.40126.40528,958
Jul 15, 2019128.30128.40126.00126.00126.00884,518
Jul 12, 2019126.00127.20125.10127.00127.00552,732
Jul 11, 2019126.00126.00124.50125.20125.20589,077
Jul 10, 2019124.00125.80121.00124.80124.801,510,952
Jul 09, 2019126.00126.00121.20122.70122.704,227,346
Jul 08, 2019124.20126.40123.50124.00124.004,121,619
Jul 05, 2019119.90128.20113.80125.40125.406,038,887
Jul 04, 2019133.50133.80132.20132.40132.401,190,214
Jul 03, 2019134.00134.00131.30133.30133.30586,199
Jul 02, 2019134.00134.00131.50132.50132.501,011,088
Jul 01, 2019129.40133.30129.40132.00132.001,195,335
Jun 28, 2019129.80131.60129.00129.70129.701,622,095
Jun 27, 2019131.00131.10129.80130.60130.60945,811
Jun 26, 2019131.00132.70130.80131.20131.20557,363
Jun 25, 2019134.00134.00131.20132.00132.004,516,289
Jun 24, 2019136.00136.00131.90132.00132.001,618,221
Jun 21, 2019136.50136.50132.30133.70133.702,005,378
Jun 20, 2019136.00136.00133.50133.70133.70808,038
Jun 19, 2019136.20136.60134.70134.70134.701,988,775
Jun 18, 2019135.30135.80134.10135.60135.603,818,227
Jun 17, 2019134.40135.20133.30134.70134.701,863,330
Jun 14, 2019134.40134.90133.00134.40134.40904,328
Jun 13, 2019134.70134.70132.90133.40133.40710,897
Jun 12, 2019132.70134.00132.50134.00134.001,579,914
Jun 11, 2019134.50134.50132.50133.00133.00936,755
Jun 10, 2019133.80133.90132.30133.50133.50693,536
Jun 07, 2019131.90133.50130.60133.10133.10762,691
Jun 06, 2019131.50131.50127.70131.30131.301,193,249
Jun 06, 20192.5 Dividend
Jun 05, 2019130.40134.90129.10132.90130.401,331,029
Jun 04, 2019130.00130.00128.30129.20126.771,642,549
Jun 03, 2019130.20130.20128.10129.50127.06258,635
May 31, 2019132.40132.40129.20129.60127.162,811,233
May 30, 2019133.40133.40131.70132.30129.81688,478
May 29, 2019134.20134.20131.70132.10129.62727,494
May 28, 2019131.60134.30131.60133.90131.383,731,327
May 24, 2019130.50134.40130.50133.30130.791,474,892
May 23, 2019132.40134.80131.70132.80130.303,467,827
May 22, 2019140.00140.00134.70135.00132.462,583,345
May 21, 2019137.40138.60135.50137.00134.421,583,987
May 20, 2019140.00140.10136.10136.10133.54666,021
May 17, 2019142.70142.70139.30139.70137.07393,086
May 16, 2019144.00144.00139.70140.70138.05656,100
May 15, 2019145.50145.50140.20140.70138.051,049,686
May 14, 2019144.10144.10140.90142.20139.53440,383
May 13, 2019142.40142.50140.30140.30137.66391,168
May 10, 2019144.90145.30141.80143.50140.801,796,997
May 09, 2019144.50144.50141.10142.20139.53542,369
May 08, 2019143.00145.50140.70144.20141.491,142,756
May 07, 2019151.60151.60142.70143.60140.90834,779
May 03, 2019152.70152.70147.10148.50145.711,633,764
May 02, 2019153.90153.90149.20149.70146.883,061,153
May 01, 2019153.50153.80152.10153.00150.12298,134
Apr 30, 2019151.80152.50150.70151.40148.55387,602
Apr 29, 2019153.50153.50149.70151.10148.26491,379
Apr 26, 2019148.20151.70147.10151.10148.26707,074
Apr 25, 2019149.80150.20147.60147.60144.82839,461
Apr 24, 2019149.70150.50147.90149.30146.49851,880
Apr 23, 2019146.80149.40146.80149.40146.59770,202
Apr 18, 2019143.70149.70143.70148.60145.801,321,029
Apr 17, 2019146.80146.80143.30145.50142.761,506,034
Apr 16, 2019146.00146.00144.10144.80142.081,188,177
Apr 15, 2019145.70145.70143.90144.20141.49721,968
Apr 12, 2019145.10145.10143.10143.60140.90543,816
Apr 11, 2019144.00144.90142.60143.90141.191,010,337
Apr 10, 2019144.20144.20141.50142.70140.02634,053
Apr 09, 2019143.00145.30142.70143.10140.41497,000
Apr 08, 2019144.70145.80143.40145.00142.27868,795
Apr 05, 2019146.80146.80144.40145.00142.27505,377
Apr 04, 2019144.10147.20144.10144.70141.98942,985
Apr 03, 2019144.90148.00144.10146.00143.251,034,841
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...