Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/04/2015 49.40p 49.40p 49.40p 49.40p 0
31/03/2015 54.60p 54.60p 49.40p 49.40p 8182
30/03/2015 59.80p 59.80p 52.00p 54.60p 11298
27/03/2015 75.40p 75.40p 57.20p 59.80p 13120
26/03/2015 75.40p 75.40p 75.40p 75.40p 0
25/03/2015 78.00p 88.40p 73.06p 75.40p 317
24/03/2015 78.00p 78.00p 78.00p 78.00p 0
23/03/2015 78.00p 78.00p 78.00p 78.00p 0
20/03/2015 78.00p 78.00p 78.00p 78.00p 0
19/03/2015 78.00p 78.00p 78.00p 78.00p 0
18/03/2015 78.00p 78.00p 78.00p 78.00p 0
17/03/2015 80.60p 80.60p 78.00p 78.00p 2404
16/03/2015 80.60p 81.64p 80.60p 80.60p 1154
13/03/2015 83.20p 83.20p 78.00p 80.60p 4808
12/03/2015 85.80p 85.80p 83.20p 83.20p 481
11/03/2015 83.20p 88.40p 83.20p 85.80p 481
10/03/2015 80.60p 83.20p 80.60p 83.20p 0
09/03/2015 80.60p 80.60p 79.04p 80.60p 577
06/03/2015 75.40p 83.20p 75.40p 80.60p 5577
05/03/2015 75.40p 78.00p 73.98p 75.40p 590
04/03/2015 75.40p 75.40p 73.84p 75.40p 1361
03/03/2015 75.40p 78.00p 75.40p 75.40p 3846
02/03/2015 72.80p 77.08p 72.80p 75.40p 3670
27/02/2015 75.40p 75.40p 72.80p 72.80p 1291
26/02/2015 75.40p 75.40p 75.40p 75.40p 0
25/02/2015 75.40p 75.40p 75.40p 75.40p 0
24/02/2015 75.40p 75.40p 73.06p 75.40p 1382
23/02/2015 75.40p 75.40p 75.40p 75.40p 0
20/02/2015 75.40p 75.40p 75.40p 75.40p 0
19/02/2015 75.40p 76.70p 73.84p 75.40p 1700
18/02/2015 75.40p 76.70p 75.40p 75.40p 337
17/02/2015 75.40p 75.40p 72.80p 75.40p 2760
16/02/2015 75.40p 75.40p 75.40p 75.40p 0
13/02/2015 75.40p 75.40p 75.40p 75.40p 0
12/02/2015 75.40p 75.40p 75.40p 75.40p 0
11/02/2015 75.40p 75.40p 75.40p 75.40p 0
10/02/2015 75.40p 75.40p 75.40p 75.40p 0
09/02/2015 75.40p 75.40p 75.40p 75.40p 0
06/02/2015 75.40p 75.40p 75.40p 75.40p 0
05/02/2015 75.40p 77.74p 75.40p 75.40p 255
04/02/2015 78.00p 78.00p 73.32p 75.40p 962
03/02/2015 78.00p 78.00p 78.00p 78.00p 0
02/02/2015 83.20p 83.20p 78.00p 78.00p 0
30/01/2015 80.60p 83.20p 80.60p 83.20p 144
29/01/2015 83.20p 83.20p 79.04p 80.60p 2404
28/01/2015 83.20p 83.20p 75.40p 83.20p 1538
27/01/2015 104.00p 104.00p 83.20p 83.20p 4236
26/01/2015 96.20p 104.00p 96.20p 104.00p 577
23/01/2015 98.80p 104.00p 93.60p 96.20p 1154
22/01/2015 98.80p 98.80p 98.80p 98.80p 0
21/01/2015 98.80p 98.80p 98.80p 98.80p 0
20/01/2015 98.80p 98.80p 98.80p 98.80p 0
19/01/2015 98.80p 98.80p 93.60p 98.80p 704
16/01/2015 98.80p 98.80p 96.20p 98.80p 962
15/01/2015 98.80p 98.80p 98.80p 98.80p 0
14/01/2015 98.80p 106.60p 98.80p 98.80p 0
13/01/2015 106.60p 106.60p 98.80p 106.60p 26
12/01/2015 106.60p 106.60p 106.60p 106.60p 0
09/01/2015 98.80p 109.20p 92.35p 106.60p 9024
08/01/2015 119.60p 119.60p 91.00p 98.80p 13020
07/01/2015 88.40p 174.20p 88.40p 119.60p 92141
06/01/2015 85.80p 93.60p 85.80p 88.40p 2404
05/01/2015 85.80p 85.80p 85.80p 85.80p 0
02/01/2015 85.80p 85.80p 85.80p 85.80p 0
31/12/2014 85.80p 85.80p 85.80p 85.80p 0
30/12/2014 85.80p 85.80p 85.80p 85.80p 0
29/12/2014 85.80p 85.80p 85.80p 85.80p 0
24/12/2014 85.80p 85.80p 85.80p 85.80p 0
23/12/2014 85.80p 93.60p 78.00p 85.80p 39
22/12/2014 93.60p 93.60p 83.20p 85.80p 240
19/12/2014 93.60p 98.80p 93.60p 93.60p 0
18/12/2014 93.60p 93.60p 93.60p 93.60p 0
17/12/2014 93.60p 93.60p 93.60p 93.60p 0
16/12/2014 93.60p 93.60p 93.60p 93.60p 0
15/12/2014 93.60p 93.60p 83.20p 93.60p 962
12/12/2014 93.60p 93.60p 83.20p 93.60p 266
11/12/2014 93.60p 93.60p 83.20p 93.60p 665
10/12/2014 93.60p 93.60p 93.60p 93.60p 0
09/12/2014 93.60p 93.60p 93.60p 93.60p 0
08/12/2014 93.60p 98.80p 93.60p 93.60p 0
05/12/2014 93.60p 95.68p 93.60p 93.60p 207
04/12/2014 93.60p 93.60p 93.60p 93.60p 0
03/12/2014 93.60p 93.60p 93.60p 93.60p 0
02/12/2014 93.60p 93.60p 93.60p 93.60p 0
01/12/2014 93.60p 93.60p 93.60p 93.60p 0
28/11/2014 96.20p 96.20p 88.40p 93.60p 1182
27/11/2014 96.20p 96.20p 96.20p 96.20p 0
26/11/2014 96.20p 96.20p 96.20p 96.20p 0
25/11/2014 93.60p 104.00p 93.60p 96.20p 0
24/11/2014 93.60p 93.60p 93.60p 93.60p 0
21/11/2014 93.60p 93.60p 93.60p 93.60p 0
20/11/2014 93.60p 93.60p 93.60p 93.60p 0
19/11/2014 93.60p 93.60p 93.60p 93.60p 0
18/11/2014 93.60p 93.60p 84.34p 93.60p 94
17/11/2014 93.60p 93.60p 93.60p 93.60p 0
14/11/2014 93.60p 93.60p 93.60p 93.60p 0
13/11/2014 93.60p 93.60p 93.60p 93.60p 0
12/11/2014 93.60p 93.60p 93.60p 93.60p 0
11/11/2014 93.60p 93.60p 93.60p 93.60p 0
10/11/2014 93.60p 93.60p 93.60p 93.60p 0
07/11/2014 93.60p 93.60p 93.60p 93.60p 0
06/11/2014 93.60p 96.20p 93.60p 93.60p 206
05/11/2014 93.60p 93.60p 84.34p 93.60p 4
04/11/2014 93.60p 93.60p 93.60p 93.60p 0
03/11/2014 93.60p 93.60p 93.60p 93.60p 0
31/10/2014 93.60p 93.60p 93.60p 93.60p 0
30/10/2014 93.60p 93.60p 93.60p 93.60p 0
29/10/2014 93.60p 93.60p 93.60p 93.60p 0
28/10/2014 93.60p 93.60p 93.60p 93.60p 0
27/10/2014 93.60p 93.60p 93.60p 93.60p 0
24/10/2014 98.80p 98.80p 85.52p 93.60p 3234
23/10/2014 98.80p 98.80p 98.80p 98.80p 0
22/10/2014 101.40p 101.40p 98.80p 98.80p 1017
21/10/2014 106.60p 106.60p 101.40p 101.40p 0
20/10/2014 104.00p 104.00p 99.32p 101.40p 96
17/10/2014 104.00p 104.00p 104.00p 104.00p 0
16/10/2014 106.60p 106.60p 99.58p 104.00p 1009
15/10/2014 106.60p 113.62p 106.60p 106.60p 16
14/10/2014 106.60p 106.60p 98.80p 106.60p 1017
13/10/2014 106.60p 106.60p 101.92p 106.60p 192
10/10/2014 106.60p 106.60p 106.60p 106.60p 0
09/10/2014 106.60p 106.60p 106.60p 106.60p 0
08/10/2014 106.60p 106.60p 101.92p 106.60p 986
07/10/2014 106.60p 106.60p 98.80p 106.60p 29
06/10/2014 106.60p 114.40p 106.60p 106.60p 0
03/10/2014 106.60p 106.60p 106.60p 106.60p 0
02/10/2014 106.60p 106.60p 106.60p 106.60p 0
01/10/2014 106.60p 106.60p 106.60p 106.60p 0
30/09/2014 106.60p 106.60p 98.80p 106.60p 3
29/09/2014 106.60p 114.40p 106.60p 106.60p 0
26/09/2014 106.60p 106.60p 106.60p 106.60p 0
25/09/2014 106.60p 106.60p 106.60p 106.60p 0
24/09/2014 106.60p 106.60p 106.60p 106.60p 0
23/09/2014 106.60p 106.60p 106.60p 106.60p 0
22/09/2014 106.60p 106.60p 106.60p 106.60p 0
19/09/2014 106.60p 106.60p 106.60p 106.60p 0
18/09/2014 106.60p 106.60p 106.60p 106.60p 0
17/09/2014 109.20p 109.20p 101.40p 106.60p 254
16/09/2014 104.00p 109.20p 104.00p 109.20p 448
15/09/2014 104.00p 104.00p 104.00p 104.00p 0
12/09/2014 104.00p 106.60p 104.00p 104.00p 558
11/09/2014 104.00p 104.00p 104.00p 104.00p 0
10/09/2014 104.00p 104.00p 104.00p 104.00p 0
09/09/2014 98.80p 106.60p 98.80p 104.00p 4683
08/09/2014 98.80p 98.80p 98.80p 98.80p 0
05/09/2014 98.80p 98.80p 98.80p 98.80p 74
04/09/2014 98.80p 98.80p 98.80p 98.80p 0
03/09/2014 104.00p 104.00p 91.00p 98.80p 300
02/09/2014 104.00p 104.00p 104.00p 104.00p 0
01/09/2014 104.00p 104.00p 98.80p 104.00p 1108
29/08/2014 104.00p 104.00p 104.00p 104.00p 0
28/08/2014 104.00p 104.00p 104.00p 104.00p 0
27/08/2014 104.00p 104.00p 104.00p 104.00p 0
26/08/2014 96.20p 104.00p 96.20p 104.00p 894
22/08/2014 96.20p 104.00p 96.20p 96.20p 0
21/08/2014 96.20p 96.20p 96.20p 96.20p 0
20/08/2014 96.20p 96.20p 88.40p 96.20p 248
19/08/2014 96.20p 96.20p 96.20p 96.20p 0
18/08/2014 96.20p 96.20p 96.20p 96.20p 0
15/08/2014 101.40p 101.40p 89.44p 96.20p 853
14/08/2014 101.40p 101.40p 93.60p 101.40p 21
13/08/2014 104.00p 104.00p 94.64p 101.40p 595
12/08/2014 104.00p 104.00p 104.00p 104.00p 0
11/08/2014 104.00p 104.00p 94.64p 104.00p 433
08/08/2014 104.00p 104.00p 94.64p 104.00p 481
07/08/2014 104.00p 104.00p 104.00p 104.00p 0
06/08/2014 104.00p 104.00p 94.64p 104.00p 0
05/08/2014 104.00p 104.00p 94.64p 104.00p 0
04/08/2014 104.00p 104.00p 94.64p 104.00p 0
01/08/2014 104.00p 104.00p 94.64p 104.00p 0
31/07/2014 104.00p 104.00p 94.64p 104.00p 0
30/07/2014 104.00p 104.00p 94.64p 104.00p 845
29/07/2014 104.00p 104.00p 94.64p 104.00p 0
28/07/2014 104.00p 104.00p 94.64p 104.00p 0
25/07/2014 104.00p 104.00p 94.64p 104.00p 578
24/07/2014 104.00p 104.00p 94.64p 104.00p 1057
23/07/2014 127.40p 127.40p 83.04p 104.00p 15070
22/07/2014 104.00p 152.53p 104.00p 127.40p 20340
21/07/2014 104.00p 104.00p 93.60p 104.00p 2494
18/07/2014 104.00p 106.60p 96.20p 104.00p 0
17/07/2014 96.20p 106.60p 96.20p 104.00p 2770
16/07/2014 93.60p 101.40p 93.60p 96.20p 8173
15/07/2014 93.60p 93.60p 88.40p 93.60p 646
14/07/2014 91.00p 93.60p 88.40p 93.60p 1166
11/07/2014 91.00p 92.91p 91.00p 91.00p 846
10/07/2014 96.20p 96.20p 88.40p 91.00p 2465
09/07/2014 96.20p 98.80p 93.60p 96.20p 0
08/07/2014 96.20p 98.80p 93.60p 96.20p 0
07/07/2014 98.80p 98.80p 93.60p 96.20p 905
04/07/2014 98.80p 98.80p 98.80p 98.80p 120
03/07/2014 101.40p 101.40p 93.60p 98.80p 2347
02/07/2014 93.60p 119.60p 93.60p 109.20p 0
01/07/2014 93.60p 119.60p 93.60p 109.20p 0
30/06/2014 109.20p 119.60p 93.60p 109.20p 0
27/06/2014 109.20p 119.60p 104.00p 109.20p 0
26/06/2014 109.20p 119.60p 104.00p 109.20p 0
25/06/2014 109.20p 119.60p 104.00p 109.20p 0
24/06/2014 109.20p 113.26p 104.00p 109.20p 0
23/06/2014 109.20p 113.26p 104.00p 109.20p 5650
20/06/2014 109.20p 113.26p 104.00p 109.20p 357

*Close Price adjusted for both dividends and splits