SGN.L Share History

SGN.L Share Price history. The following table shows end-of-day data SGN historical share prices for SGN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SGN.L
Share Price SGN.L
Charts SGN.L
Trades SGN.L
History Compare
SGN.L SGN.L
Share News SGN.L
RNS SGN.L
Accounts

Date	Open	High	Low	Close	Volume
2023-06-06	0.22	0.25	0.19	0.19	1,650,722
2023-06-05	0.21	0.22	0.19	0.22	18,334,796
2023-06-02	0.22	0.22	0.20	0.21	2,664,863
2023-06-01	0.23	0.23	0.21	0.22	1,443,237
2023-05-31	0.24	0.24	0.23	0.23	3,068,394
2023-05-30	0.26	0.26	0.24	0.24	5,911,970
2023-05-29	0.26	0.26	0.26	0.26	0
2023-05-26	0.26	0.26	0.26	0.26	55,000
2023-05-25	0.26	0.26	0.26	0.26	855
2023-05-24	0.26	0.26	0.26	0.26	649,801
2023-05-23	0.26	0.26	0.26	0.26	1,610,716
2023-05-22	0.26	0.26	0.26	0.26	35,608
2023-05-19	0.26	0.26	0.26	0.26	106,890
2023-05-18	0.26	0.26	0.26	0.26	1,650,907
2023-05-17	0.26	0.26	0.26	0.26	27,000
2023-05-16	0.26	0.26	0.26	0.26	12,300,506
2023-05-15	0.26	0.26	0.26	0.26	3,180,673
2023-05-12	0.26	0.26	0.26	0.26	5,885,904
2023-05-11	0.26	0.26	0.26	0.26	1,215,402
2023-05-10	0.26	0.26	0.26	0.26	16,000
2023-05-09	0.26	0.27	0.26	0.26	2,238,583
2023-05-08	0.26	0.26	0.26	0.26	0
2023-05-05	0.29	0.29	0.24	0.26	27,742,337
2023-05-04	0.19	0.38	0.19	0.29	85,845,160
2023-05-03	0.28	0.19	0.18	0.18	90,593,037
2023-05-02	0.58	0.58	0.58	0.58	22,556
2023-05-01	0.58	0.58	0.58	0.58	0
2023-04-28	0.58	0.58	0.58	0.58	50,000
2023-04-27	0.58	0.58	0.58	0.58	20,479
2023-04-26	0.58	0.58	0.58	0.58	0
2023-04-25	0.58	0.58	0.58	0.58	0
2023-04-24	0.58	0.58	0.58	0.58	254,669
2023-04-21	0.58	0.58	0.58	0.58	847,877
2023-04-20	0.63	0.63	0.58	0.58	1,867,020
2023-04-19	0.63	0.63	0.63	0.63	75,000
2023-04-18	0.63	0.63	0.63	0.63	100,561
2023-04-17	0.63	0.63	0.63	0.63	66,757
2023-04-14	0.63	0.63	0.63	0.63	218
2023-04-13	0.63	0.63	0.63	0.63	25,000
2023-04-12	0.63	0.63	0.63	0.63	0
2023-04-11	0.63	0.63	0.63	0.63	4,524,835
2023-04-10	0.63	0.63	0.63	0.63	0
2023-04-07	0.63	0.63	0.63	0.63	0
2023-04-06	0.60	0.63	0.60	0.63	1,365,776
2023-04-05	0.60	0.60	0.60	0.60	0
2023-04-04	0.60	0.60	0.60	0.60	0
2023-04-03	0.60	0.60	0.60	0.60	48,513
2023-03-31	0.63	0.63	0.50	0.60	5,273,321
2023-03-30	0.63	0.63	0.63	0.63	405,000
2023-03-29	0.63	0.63	0.63	0.63	581,288
2023-03-28	0.63	0.63	0.63	0.63	449,863
2023-03-27	0.63	0.63	0.63	0.63	12,000
2023-03-24	0.68	0.68	0.63	0.63	1,655,677
2023-03-23	0.73	0.73	0.68	0.68	1,533,806
2023-03-22	0.73	0.73	0.73	0.73	500,000
2023-03-21	0.73	0.73	0.73	0.73	725,817
2023-03-20	0.73	0.73	0.73	0.73	22,272
2023-03-17	0.73	0.73	0.73	0.73	215,787
2023-03-16	0.78	0.78	0.73	0.73	1,188,769
2023-03-15	0.78	0.78	0.78	0.78	0
2023-03-14	0.78	0.78	0.78	0.78	674,896
2023-03-13	0.78	0.78	0.78	0.78	985,183
2023-03-10	0.75	0.78	0.75	0.75	2,125,353
2023-03-09	0.75	0.75	0.75	0.75	432,572
2023-03-08	0.75	0.75	0.75	0.75	303,614
2023-03-07	0.75	0.75	0.75	0.75	13,567
2023-03-06	0.80	0.80	0.73	0.75	2,261,202
2023-03-03	0.80	0.80	0.80	0.80	376,896
2023-03-02	0.83	0.83	0.80	0.80	381,488

Share	Price	Change
Trellus Health. (TRLS)	0.575	0%
Design Group (IGR)	60.00	0%
hVIVO (HVO)	8.85	0%
Mobilityone (MBO)	6.75	0%
Ceps (CEPS)	38.00	0%

Share	Price	Change
Synthomer (SYNT)	29.10	0%
Renalytix Plc (RENX)	4.125	0%
Abrdn Property (API)	1.948	0%
Eqtec (EQT)	0.045	0%
Faron Pharmaceuticals (FARN)	57.50	0%

Share	Price	Volume
Ethernity Net (ENET)	0.0041	0
Caledonian Hold (CHP)	0.0035	0
Premier African Minerals (PREM)	0.03	0
Oracle Power (ORCP)	0.0525	0
Tower Resources (TRP)	0.026	0