Sigmaroc (SRC) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sigmaroc

Date Open High Low Close* Volume
01/06/2018 41.30p 41.30p 40.78p 41.30p 3423
31/05/2018 41.50p 41.80p 41.00p 41.30p 42976
30/05/2018 41.50p 41.50p 41.00p 41.50p 54305
29/05/2018 40.50p 41.50p 40.50p 41.50p 27212
25/05/2018 40.50p 40.85p 40.50p 40.50p 20095
24/05/2018 40.20p 41.00p 40.20p 40.50p 55571
23/05/2018 39.80p 41.29p 39.80p 40.20p 45482
22/05/2018 38.70p 39.60p 38.70p 39.60p 285312
21/05/2018 39.30p 39.60p 39.00p 39.00p 236958
18/05/2018 38.30p 39.00p 37.70p 38.30p 37593
17/05/2018 37.80p 38.00p 37.60p 37.80p 58269
16/05/2018 38.50p 38.50p 37.60p 37.80p 58406
15/05/2018 38.40p 39.00p 38.00p 38.50p 21956
14/05/2018 39.40p 39.40p 39.00p 39.30p 31035
11/05/2018 39.50p 39.50p 39.00p 39.40p 29967
10/05/2018 39.50p 39.50p 39.30p 39.50p 1923
09/05/2018 39.50p 39.80p 39.50p 39.50p 1037
08/05/2018 39.50p 39.88p 39.13p 39.50p 26480
04/05/2018 39.50p 39.88p 39.30p 39.50p 1926
03/05/2018 39.50p 39.50p 39.10p 39.50p 11923
02/05/2018 39.50p 39.97p 39.25p 39.50p 44321
01/05/2018 39.50p 40.00p 39.50p 39.50p 27500
30/04/2018 39.70p 40.00p 39.10p 39.50p 29618
27/04/2018 40.20p 40.36p 39.47p 40.20p 22541
26/04/2018 40.00p 40.50p 40.00p 40.20p 97745
25/04/2018 39.00p 40.00p 38.80p 40.00p 33753
24/04/2018 39.00p 39.75p 39.00p 39.00p 22578
23/04/2018 39.00p 39.75p 38.70p 39.00p 14932
20/04/2018 39.00p 39.98p 39.00p 39.00p 12620
19/04/2018 38.20p 38.70p 38.20p 38.50p 10000
18/04/2018 38.00p 38.70p 38.00p 38.20p 3888
17/04/2018 38.00p 38.00p 37.65p 38.00p 5060
16/04/2018 38.00p 38.70p 37.55p 38.00p 11788
13/04/2018 38.00p 38.72p 37.55p 38.00p 5140
12/04/2018 38.00p 38.75p 37.40p 38.00p 13928
11/04/2018 39.30p 39.30p 37.30p 38.00p 43941
10/04/2018 39.30p 39.30p 38.70p 39.30p 2508
09/04/2018 39.30p 39.30p 39.30p 39.30p 2594
06/04/2018 39.30p 39.50p 38.70p 39.30p 19984
05/04/2018 39.30p 39.30p 39.30p 39.30p 0
04/04/2018 39.30p 39.50p 38.60p 39.30p 13942
03/04/2018 39.30p 39.30p 38.60p 39.30p 36167
29/03/2018 39.30p 39.58p 38.60p 39.30p 111914
28/03/2018 39.30p 39.30p 38.80p 39.30p 1000
27/03/2018 40.50p 40.50p 39.60p 39.60p 162405
26/03/2018 38.00p 38.75p 38.00p 38.50p 12388
23/03/2018 37.50p 37.80p 36.00p 37.50p 100994
22/03/2018 38.50p 38.70p 38.00p 38.50p 29927
21/03/2018 39.50p 39.75p 38.00p 38.50p 87430
20/03/2018 39.50p 39.50p 39.50p 39.50p 9805
19/03/2018 39.50p 39.80p 39.00p 39.50p 48377
16/03/2018 39.50p 39.80p 39.11p 39.50p 19542
15/03/2018 39.50p 39.70p 39.11p 39.50p 41215
14/03/2018 39.50p 39.50p 39.13p 39.50p 4594
13/03/2018 39.50p 39.50p 39.11p 39.50p 2587
12/03/2018 39.50p 39.50p 39.10p 39.50p 4178
09/03/2018 39.50p 39.50p 39.25p 39.50p 26301
08/03/2018 39.50p 39.50p 39.25p 39.50p 13242
07/03/2018 39.50p 39.50p 39.49p 39.50p 2985
06/03/2018 39.50p 39.50p 39.25p 39.50p 21977
05/03/2018 39.50p 39.60p 39.12p 39.50p 35672
02/03/2018 39.50p 39.80p 39.50p 39.50p 45850
01/03/2018 39.50p 39.50p 39.50p 39.50p 0
28/02/2018 39.50p 39.60p 39.10p 39.50p 5360
27/02/2018 39.50p 39.55p 39.50p 39.50p 4246
26/02/2018 39.50p 39.55p 39.50p 39.50p 3500
23/02/2018 39.50p 39.50p 39.05p 39.50p 1955
22/02/2018 39.50p 39.60p 39.50p 39.50p 55227
21/02/2018 39.50p 39.70p 39.10p 39.50p 35285
20/02/2018 39.50p 39.70p 39.50p 39.50p 2518
19/02/2018 39.50p 39.70p 39.50p 39.50p 758
16/02/2018 39.50p 40.00p 39.50p 39.50p 37255
15/02/2018 39.50p 39.70p 39.10p 39.50p 14647
14/02/2018 39.00p 40.00p 39.00p 39.50p 42834
13/02/2018 39.00p 39.40p 39.00p 39.00p 11000
12/02/2018 38.50p 39.40p 38.50p 39.00p 35512
09/02/2018 36.50p 39.31p 36.50p 38.50p 384941
08/02/2018 37.30p 37.90p 36.25p 36.50p 180493
07/02/2018 38.00p 38.70p 37.50p 37.80p 34099
06/02/2018 40.00p 40.00p 37.00p 38.00p 89037
05/02/2018 40.30p 40.40p 40.00p 40.30p 79609
02/02/2018 40.30p 40.40p 40.06p 40.30p 35794
01/02/2018 40.30p 40.55p 40.30p 40.30p 15000
31/01/2018 40.30p 40.48p 40.10p 40.30p 24204
30/01/2018 40.30p 40.48p 40.20p 40.30p 12670
29/01/2018 40.30p 40.48p 40.30p 40.30p 118307
26/01/2018 40.30p 40.48p 40.00p 40.30p 86140
25/01/2018 40.60p 40.60p 40.00p 40.30p 39759
24/01/2018 40.60p 40.60p 40.00p 40.60p 94179
23/01/2018 40.60p 40.68p 40.26p 40.60p 81936
22/01/2018 40.60p 40.70p 40.26p 40.60p 71589
19/01/2018 40.60p 40.60p 40.20p 40.60p 41571
18/01/2018 40.60p 40.60p 40.26p 40.60p 22452
17/01/2018 40.60p 40.60p 40.25p 40.60p 26649
16/01/2018 40.60p 40.72p 40.25p 40.60p 31182
15/01/2018 40.30p 40.50p 40.15p 40.30p 437815
12/01/2018 40.50p 40.70p 40.06p 40.30p 102092
11/01/2018 40.50p 40.67p 40.06p 40.50p 22549
10/01/2018 40.70p 40.80p 40.00p 40.50p 68575
09/01/2018 41.20p 41.40p 39.75p 40.70p 146984
08/01/2018 42.50p 42.94p 41.00p 41.30p 126800
05/01/2018 42.50p 43.04p 42.00p 42.50p 87540
04/01/2018 43.20p 43.30p 42.00p 42.50p 92554
03/01/2018 43.20p 43.36p 43.00p 43.20p 264295
02/01/2018 42.50p 43.40p 42.20p 43.20p 344510
29/12/2017 42.25p 42.99p 42.25p 42.25p 37048
28/12/2017 42.25p 43.00p 41.50p 42.25p 44773
27/12/2017 42.25p 43.00p 42.25p 42.25p 18195
22/12/2017 41.75p 42.25p 41.55p 42.25p 21847
21/12/2017 41.50p 41.90p 41.05p 41.75p 310800
20/12/2017 42.25p 42.50p 41.50p 41.50p 11456
19/12/2017 42.25p 42.25p 41.00p 42.25p 51824
18/12/2017 42.25p 42.40p 42.00p 42.25p 33804
15/12/2017 42.25p 42.30p 42.25p 42.25p 4840
14/12/2017 42.25p 42.43p 41.00p 42.25p 34910
13/12/2017 43.00p 43.50p 42.20p 42.25p 45536
12/12/2017 43.00p 43.00p 43.00p 43.00p 0
11/12/2017 43.00p 43.00p 42.40p 43.00p 14580
08/12/2017 43.00p 43.00p 42.40p 43.00p 2403
07/12/2017 43.00p 43.00p 42.50p 43.00p 23255
06/12/2017 43.00p 43.50p 43.00p 43.00p 570
05/12/2017 43.00p 44.00p 43.00p 43.00p 16812
04/12/2017 44.00p 44.00p 43.50p 43.50p 5576
01/12/2017 44.00p 45.00p 44.00p 44.00p 1542
30/11/2017 43.50p 44.00p 43.50p 44.00p 2592
29/11/2017 43.50p 44.00p 43.50p 43.50p 5600
28/11/2017 43.50p 44.00p 43.50p 43.50p 37081
27/11/2017 43.50p 43.50p 43.05p 43.50p 8200
24/11/2017 43.50p 43.50p 43.50p 43.50p 45454
23/11/2017 43.50p 45.00p 43.00p 43.50p 16794
22/11/2017 43.50p 44.00p 43.50p 43.50p 909
21/11/2017 43.00p 44.80p 43.00p 43.50p 20153
20/11/2017 43.13p 44.50p 42.60p 43.50p 31884
17/11/2017 44.13p 44.24p 43.63p 43.63p 21538
16/11/2017 44.13p 44.24p 43.63p 44.13p 44000
15/11/2017 44.50p 44.50p 44.13p 44.13p 1500
14/11/2017 44.50p 44.50p 44.00p 44.50p 258278
13/11/2017 46.00p 46.00p 44.00p 44.50p 73068
10/11/2017 46.00p 46.00p 45.00p 46.00p 21923
09/11/2017 46.00p 46.50p 45.00p 46.00p 17794
08/11/2017 47.00p 47.00p 45.00p 46.00p 59074
07/11/2017 46.50p 47.00p 46.38p 47.00p 21278
06/11/2017 47.50p 47.50p 46.00p 46.50p 88862
03/11/2017 47.50p 47.50p 47.00p 47.50p 60532
02/11/2017 47.62p 47.62p 47.00p 47.50p 63901
01/11/2017 47.50p 47.62p 47.00p 47.62p 92892
31/10/2017 47.50p 47.70p 46.25p 47.50p 84388
30/10/2017 48.50p 48.62p 45.98p 46.50p 106124
27/10/2017 49.00p 49.60p 48.00p 48.75p 362676
26/10/2017 44.87p 48.88p 44.87p 48.88p 794285
25/10/2017 44.50p 44.90p 44.50p 44.87p 10125
24/10/2017 43.25p 44.37p 43.00p 44.37p 231017
23/10/2017 43.00p 43.45p 42.90p 43.25p 31050
20/10/2017 42.25p 43.40p 42.00p 43.00p 67263
19/10/2017 42.25p 42.50p 42.15p 42.25p 521068
18/10/2017 42.25p 42.25p 42.25p 42.25p 0
17/10/2017 42.25p 42.50p 42.02p 42.25p 70764
16/10/2017 42.25p 42.25p 42.02p 42.25p 3771
13/10/2017 42.25p 42.25p 42.25p 42.25p 225000
12/10/2017 42.25p 42.25p 42.25p 42.25p 652884
11/10/2017 42.25p 42.25p 42.25p 42.25p 852
10/10/2017 42.25p 42.25p 42.25p 42.25p 0
09/10/2017 42.25p 42.25p 41.25p 42.25p 10000
06/10/2017 41.25p 42.25p 40.50p 41.25p 1397
05/10/2017 42.25p 42.25p 42.25p 42.25p 10358
04/10/2017 42.25p 43.50p 42.25p 42.25p 149532
03/10/2017 42.25p 42.25p 42.25p 42.25p 200000
02/10/2017 42.25p 43.50p 41.75p 42.25p 130107
29/09/2017 41.75p 42.25p 41.75p 41.75p 178
28/09/2017 42.25p 42.25p 42.25p 42.25p 6500
27/09/2017 42.25p 42.25p 42.25p 42.25p 5184
26/09/2017 42.25p 42.25p 42.25p 42.25p 0
25/09/2017 42.25p 42.25p 42.25p 42.25p 39952
22/09/2017 42.25p 42.25p 42.25p 42.25p 5814
21/09/2017 42.25p 42.25p 42.25p 42.25p 160231
20/09/2017 42.25p 42.25p 42.25p 42.25p 507500
19/09/2017 42.25p 42.25p 42.25p 42.25p 12000
18/09/2017 42.25p 42.25p 42.25p 42.25p 0
15/09/2017 42.25p 42.25p 42.25p 42.25p 0
14/09/2017 42.25p 42.25p 42.25p 42.25p 56285
13/09/2017 42.00p 43.25p 41.37p 42.25p 365920
12/09/2017 41.37p 41.37p 41.37p 41.37p 29419
11/09/2017 41.50p 41.50p 41.37p 41.37p 11000
08/09/2017 41.50p 41.50p 41.50p 41.50p 5996
07/09/2017 41.50p 41.50p 41.50p 41.50p 9302
06/09/2017 41.50p 41.75p 41.50p 41.50p 50000
05/09/2017 41.50p 43.00p 41.50p 41.50p 75847
04/09/2017 41.50p 42.00p 41.50p 41.50p 0
01/09/2017 41.50p 41.50p 41.50p 41.50p 97559
31/08/2017 41.50p 41.50p 41.50p 41.50p 233750
30/08/2017 41.50p 41.50p 41.50p 41.50p 190736
29/08/2017 41.50p 41.50p 41.00p 41.50p 12600
25/08/2017 41.50p 41.50p 41.00p 41.00p 7500
24/08/2017 41.50p 41.50p 41.50p 41.50p 58968
23/08/2017 41.50p 41.50p 41.50p 41.50p 4000
22/08/2017 41.50p 41.50p 41.50p 41.50p 11539
21/08/2017 41.50p 41.50p 41.50p 41.50p 106250
18/08/2017 41.50p 41.50p 41.50p 41.50p 79177
17/08/2017 41.50p 41.50p 41.50p 41.50p 37417
16/08/2017 41.50p 41.50p 41.50p 41.50p 27950

*Close Price adjusted for both dividends and splits