SII

SII Historical Data

SII Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 47.20 -0.50 -1.05% 47.70 47.70 46.35 4,297
Aug 08 2022 47.70 0.70 1.49% 47.50 47.85 47.30 3,099
Aug 05 2022 47.00 -1.00 -2.08% 48.10 48.10 46.60 2,669
Aug 04 2022 48.00 0.80 1.69% 47.30 48.25 47.20 5,526
Aug 03 2022 47.20 1.20 2.61% 46.00 47.30 45.65 10,825
Aug 02 2022 46.00 -0.55 -1.18% 46.05 46.40 45.00 4,791
Aug 01 2022 46.55 0.40 0.87% 46.10 47.05 46.10 2,608
Jul 29 2022 46.15 -0.45 -0.97% 46.65 47.20 46.15 5,662
Jul 28 2022 46.60 0.05 0.11% 46.80 47.15 46.25 2,604
Jul 27 2022 46.55 1.05 2.31% 45.60 46.75 45.40 5,274
Jul 26 2022 45.50 0.10 0.22% 45.50 45.70 44.50 4,857
Jul 25 2022 45.40 0.05 0.11% 45.30 45.60 43.55 4,104
Jul 22 2022 45.35 0.25 0.55% 45.75 46.50 45.25 7,310
Jul 21 2022 45.10 0.35 0.78% 44.80 46.00 44.60 10,083
Jul 20 2022 44.75 -0.20 -0.44% 45.00 45.40 44.15 3,355
Jul 19 2022 44.95 1.35 3.1% 44.00 45.30 43.45 5,717
Jul 18 2022 43.60 -0.95 -2.13% 44.50 45.00 43.60 2,621
Jul 15 2022 44.55 2.15 5.07% 42.70 44.60 42.55 4,123
Jul 14 2022 42.40 -0.25 -0.59% 42.65 42.80 42.10 2,188
Jul 13 2022 42.65 -0.95 -2.18% 44.00 44.00 41.85 5,248
Jul 12 2022 43.60 0.10 0.23% 43.30 43.85 42.70 5,811
Jul 11 2022 43.50 0.05 0.12% 43.45 43.90 43.00 7,505
Jul 08 2022 43.45 0.95 2.24% 42.90 43.75 42.50 6,840
Jul 07 2022 42.50 2.00 4.94% 40.60 42.90 40.60 9,449
Jul 06 2022 40.50 2.35 6.16% 38.15 40.60 38.15 6,561
Jul 05 2022 38.15 -1.70 -4.27% 39.70 40.25 37.95 9,647
Jul 04 2022 39.85 0.15 0.38% 39.70 39.85 38.95 7,788
Jul 01 2022 39.70 -0.15 -0.38% 39.85 40.30 39.40 6,888
Jun 30 2022 39.85 -0.45 -1.12% 40.25 40.30 39.15 7,077
Jun 29 2022 40.30 -1.30 -3.13% 41.50 41.55 40.00 7,432
Jun 28 2022 41.60 1.00 2.46% 40.10 42.25 40.10 10,089
Jun 27 2022 40.60 0.10 0.25% 40.70 41.35 40.20 7,055
Jun 24 2022 40.50 0.30 0.75% 41.00 41.00 40.00 8,096
Jun 23 2022 40.20 -0.15 -0.37% 40.30 40.70 39.45 7,857
Jun 22 2022 40.35 0.20 0.5% 40.15 40.95 38.75 16,081
Jun 21 2022 40.15 1.95 5.1% 38.20 40.50 38.20 10,092
Jun 20 2022 38.20 -0.85 -2.18% 39.05 39.05 37.90 8,469
Jun 17 2022 39.05 1.10 2.9% 38.20 39.20 38.20 7,104
Jun 16 2022 37.95 -1.80 -4.53% 40.00 40.00 37.85 12,683
Jun 15 2022 39.75 0.35 0.89% 39.40 40.40 39.35 11,356
Jun 14 2022 39.40 -1.15 -2.84% 40.20 40.85 39.35 9,837
Jun 13 2022 40.55 -3.25 -7.42% 42.40 42.75 40.55 12,645
Jun 10 2022 43.80 -1.75 -3.84% 46.20 46.20 43.55 12,341
Jun 09 2022 45.55 -1.30 -2.77% 47.00 47.70 45.45 10,730
Jun 08 2022 46.85 0.15 0.32% 46.35 46.90 44.20 28,540
Jun 07 2022 46.70 1.05 2.3% 45.55 47.00 44.65 19,295
Jun 06 2022 45.65 0.10 0.22% 45.75 46.00 45.30 5,666
Jun 03 2022 45.55 -0.45 -0.98% 46.00 46.25 45.55 8,495
Jun 02 2022 46.00 0.75 1.66% 45.25 46.05 44.50 24,250
Jun 01 2022 45.25 -1.15 -2.48% 47.00 47.10 44.50 13,099
May 31 2022 46.40 -2.20 -4.53% 48.60 48.60 46.15 8,312
May 30 2022 48.60 1.75 3.74% 47.45 48.90 47.45 15,026
May 27 2022 46.85 0.00 0.0% 46.80 47.85 46.45 26,724
May 26 2022 46.85 -0.10 -0.21% 47.30 47.55 46.80 8,195
May 25 2022 46.95 -0.25 -0.53% 47.20 47.95 46.95 6,141
May 24 2022 47.20 -1.30 -2.68% 48.30 48.30 46.95 5,644
May 23 2022 48.50 2.15 4.64% 46.35 48.50 45.75 12,848
May 20 2022 46.35 -0.60 -1.28% 47.10 47.10 46.15 7,675
May 19 2022 46.95 -0.20 -0.42% 46.90 46.95 45.55 4,277
May 18 2022 47.15 -1.30 -2.68% 48.45 48.50 46.75 4,389
May 17 2022 48.45 -0.40 -0.82% 49.00 49.55 47.10 10,539
May 16 2022 48.85 1.60 3.39% 46.75 48.85 46.75 22,203
May 13 2022 47.25 2.65 5.94% 45.60 47.95 45.35 13,375
May 12 2022 44.60 -1.15 -2.51% 45.75 45.75 44.15 6,773


Your Recent History
EU
SII
SII
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now