SIG PLC (SHI) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 29/05/2026 | 15:22:09 | 8.26p | 15,882 | £1,311.42 | Exchange | Sell | OFF |
| 29/05/2026 | 15:05:39 | 8.35p | 2 | £0.17 | Exchange | Buy | AT |
| 29/05/2026 | 14:59:59 | 8.35p | 1 | £0.08 | Exchange | Buy | AT |
| 29/05/2026 | 14:29:33 | 8.26p | 6,000 | £495.79 | Exchange | Sell | OFF |
| 29/05/2026 | 14:23:26 | 8.33p | 10,000 | £833.05 | Exchange | Buy | OFF |
| 29/05/2026 | 13:54:27 | 8.20p | 4 | £0.33 | Exchange | Sell | AT |
| 29/05/2026 | 13:54:27 | 8.20p | 22 | £1.80 | Exchange | Sell | AT |
| 29/05/2026 | 13:54:27 | 8.20p | 17 | £1.39 | Exchange | Sell | AT |
| 29/05/2026 | 13:54:27 | 8.20p | 107 | £8.77 | Exchange | Sell | AT |
| 29/05/2026 | 13:54:27 | 8.21p | 27 | £2.22 | Exchange | Sell | AT |
| 29/05/2026 | 13:24:07 | 8.22p | 40 | £3.29 | Exchange | Sell | AT |
| 29/05/2026 | 12:54:07 | 8.25p | 5,001 | £412.58 | Exchange | Sell | AT |
| 29/05/2026 | 12:54:07 | 8.35p | 1 | £0.08 | Exchange | Buy | AT |
| 29/05/2026 | 12:44:36 | 8.33p | 17,851 | £1,487.54 | Exchange | Buy | OFF |
| 29/05/2026 | 12:41:59 | 8.27p | 24,000 | £1,985.90 | Exchange | Sell | OFF |
| 29/05/2026 | 11:57:45 | 8.39p | 75,000 | £6,292.50 | Exchange | Buy | OFF |
| 29/05/2026 | 11:49:30 | 8.38p | 41 | £3.44 | Exchange | Buy | AT |
| 29/05/2026 | 11:49:30 | 8.38p | 4,349 | £364.45 | Exchange | Sell | AT |
| 29/05/2026 | 11:49:30 | 8.38p | 15,000 | £1,257.00 | Exchange | Sell | AT |
| 29/05/2026 | 11:49:22 | 8.39p | 75,000 | £6,292.50 | Exchange | Sell | AT |
| 29/05/2026 | 11:38:57 | 8.39p | 9,296 | £779.93 | Exchange | Unknown | AT |
| 29/05/2026 | 11:38:54 | 8.36p | 704 | £58.85 | Exchange | Buy | AT |
| 29/05/2026 | 11:38:54 | 8.35p | 25,000 | £2,087.50 | Exchange | Buy | AT |
| 29/05/2026 | 11:38:50 | 8.36p | 59,477 | £4,971.62 | Exchange | Buy | OFF |
| 29/05/2026 | 11:18:45 | 8.39p | 45 | £3.78 | Exchange | Buy | AT |
| 29/05/2026 | 11:05:10 | 8.39p | 5,000 | £419.28 | Exchange | Buy | OFF |
| 29/05/2026 | 10:52:03 | 8.40p | 101 | £8.48 | Off-book | Buy | OTC |
| 29/05/2026 | 10:52:03 | 8.40p | 101 | £8.48 | Off-book | Buy | SI |
| 29/05/2026 | 10:52:03 | 8.40p | 45 | £3.78 | Exchange | Buy | AT |
| 29/05/2026 | 10:31:03 | 8.38p | 9,156 | £767.13 | Exchange | Buy | OFF |
| 29/05/2026 | 10:28:14 | 8.38p | 23,645 | £1,981.07 | Exchange | Buy | OFF |
| 29/05/2026 | 10:26:25 | 8.40p | 4,843 | £406.81 | Exchange | Buy | AT |
| 29/05/2026 | 10:12:35 | 8.25p | 51 | £4.21 | Exchange | Sell | OFF |
| 29/05/2026 | 09:35:33 | 8.29p | 46 | £3.81 | Exchange | Buy | AT |
| 29/05/2026 | 09:16:12 | 8.24p | 1,792 | £147.66 | Exchange | Sell | AT |
| 29/05/2026 | 09:05:27 | 8.29p | 44,300 | £3,672.47 | Exchange | Buy | OFF |
| 29/05/2026 | 09:00:46 | 8.28p | 75,000 | £6,210.00 | Exchange | Buy | AT |
| 29/05/2026 | 09:00:46 | 8.28p | 72,703 | £6,019.81 | Exchange | Buy | AT |
| 29/05/2026 | 08:54:26 | 8.28p | 2,297 | £190.19 | Exchange | Buy | AT |
| 29/05/2026 | 08:53:45 | 8.21p | 57,689 | £4,736.27 | Exchange | Buy | AT |
| 29/05/2026 | 08:52:40 | 8.26p | 301 | £24.87 | Exchange | Buy | OFF |
| 29/05/2026 | 08:35:14 | 8.20p | 35,000 | £2,870.00 | Exchange | Buy | AT |
| 29/05/2026 | 07:08:02 | 8.24p | 24,117 | £1,986.18 | Exchange | Buy | OFF |
| 29/05/2026 | 07:03:06 | 8.21p | 10,000 | £820.70 | Exchange | Buy | OFF |
| 28/05/2026 | 15:35:03 | 8.20p | 3,113 | £255.27 | Exchange | Buy | UT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 29/05/2026 | 15:22:09 | 8.26p | 15,882 | £1,311.42 | Exchange | Sell | OFF |
| 29/05/2026 | 15:05:39 | 8.35p | 2 | £0.17 | Exchange | Buy | AT |
| 29/05/2026 | 14:59:59 | 8.35p | 1 | £0.08 | Exchange | Buy | AT |
| 29/05/2026 | 14:29:33 | 8.26p | 6,000 | £495.79 | Exchange | Sell | OFF |
| 29/05/2026 | 14:23:26 | 8.33p | 10,000 | £833.05 | Exchange | Buy | OFF |
| 29/05/2026 | 13:54:27 | 8.20p | 4 | £0.33 | Exchange | Sell | AT |
| 29/05/2026 | 13:54:27 | 8.20p | 22 | £1.80 | Exchange | Sell | AT |
| 29/05/2026 | 13:54:27 | 8.20p | 17 | £1.39 | Exchange | Sell | AT |
| 29/05/2026 | 13:54:27 | 8.20p | 107 | £8.77 | Exchange | Sell | AT |
| 29/05/2026 | 13:54:27 | 8.21p | 27 | £2.22 | Exchange | Sell | AT |
| 29/05/2026 | 13:24:07 | 8.22p | 40 | £3.29 | Exchange | Sell | AT |
| 29/05/2026 | 12:54:07 | 8.25p | 5,001 | £412.58 | Exchange | Sell | AT |
| 29/05/2026 | 12:54:07 | 8.35p | 1 | £0.08 | Exchange | Buy | AT |
| 29/05/2026 | 12:44:36 | 8.33p | 17,851 | £1,487.54 | Exchange | Buy | OFF |
| 29/05/2026 | 12:41:59 | 8.27p | 24,000 | £1,985.90 | Exchange | Sell | OFF |
| 29/05/2026 | 11:57:45 | 8.39p | 75,000 | £6,292.50 | Exchange | Buy | OFF |
| 29/05/2026 | 11:49:30 | 8.38p | 41 | £3.44 | Exchange | Buy | AT |
| 29/05/2026 | 11:49:30 | 8.38p | 4,349 | £364.45 | Exchange | Sell | AT |
| 29/05/2026 | 11:49:30 | 8.38p | 15,000 | £1,257.00 | Exchange | Sell | AT |
| 29/05/2026 | 11:49:22 | 8.39p | 75,000 | £6,292.50 | Exchange | Sell | AT |
| 29/05/2026 | 11:38:57 | 8.39p | 9,296 | £779.93 | Exchange | Unknown | AT |
| 29/05/2026 | 11:38:54 | 8.36p | 704 | £58.85 | Exchange | Buy | AT |
| 29/05/2026 | 11:38:54 | 8.35p | 25,000 | £2,087.50 | Exchange | Buy | AT |
| 29/05/2026 | 11:38:50 | 8.36p | 59,477 | £4,971.62 | Exchange | Buy | OFF |
| 29/05/2026 | 11:18:45 | 8.39p | 45 | £3.78 | Exchange | Buy | AT |
| 29/05/2026 | 11:05:10 | 8.39p | 5,000 | £419.28 | Exchange | Buy | OFF |
| 29/05/2026 | 10:52:03 | 8.40p | 101 | £8.48 | Off-book | Buy | OTC |
| 29/05/2026 | 10:52:03 | 8.40p | 101 | £8.48 | Off-book | Buy | SI |
| 29/05/2026 | 10:52:03 | 8.40p | 45 | £3.78 | Exchange | Buy | AT |
| 29/05/2026 | 10:31:03 | 8.38p | 9,156 | £767.13 | Exchange | Buy | OFF |
| 29/05/2026 | 10:28:14 | 8.38p | 23,645 | £1,981.07 | Exchange | Buy | OFF |
| 29/05/2026 | 10:26:25 | 8.40p | 4,843 | £406.81 | Exchange | Buy | AT |
| 29/05/2026 | 10:12:35 | 8.25p | 51 | £4.21 | Exchange | Sell | OFF |
| 29/05/2026 | 09:35:33 | 8.29p | 46 | £3.81 | Exchange | Buy | AT |
| 29/05/2026 | 09:16:12 | 8.24p | 1,792 | £147.66 | Exchange | Sell | AT |
| 29/05/2026 | 09:05:27 | 8.29p | 44,300 | £3,672.47 | Exchange | Buy | OFF |
| 29/05/2026 | 09:00:46 | 8.28p | 75,000 | £6,210.00 | Exchange | Buy | AT |
| 29/05/2026 | 09:00:46 | 8.28p | 72,703 | £6,019.81 | Exchange | Buy | AT |
| 29/05/2026 | 08:54:26 | 8.28p | 2,297 | £190.19 | Exchange | Buy | AT |
| 29/05/2026 | 08:53:45 | 8.21p | 57,689 | £4,736.27 | Exchange | Buy | AT |
| 29/05/2026 | 08:52:40 | 8.26p | 301 | £24.87 | Exchange | Buy | OFF |
| 29/05/2026 | 08:35:14 | 8.20p | 35,000 | £2,870.00 | Exchange | Buy | AT |
| 29/05/2026 | 07:08:02 | 8.24p | 24,117 | £1,986.18 | Exchange | Buy | OFF |
| 29/05/2026 | 07:03:06 | 8.21p | 10,000 | £820.70 | Exchange | Buy | OFF |
| 28/05/2026 | 15:35:03 | 8.20p | 3,113 | £255.27 | Exchange | Buy | UT |
