Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/02/2013 78.00p 78.00p 67.60p 78.00p 0
07/02/2013 78.00p 78.00p 67.60p 78.00p 0
06/02/2013 78.00p 78.00p 67.60p 78.00p 894
05/02/2013 78.00p 80.60p 72.80p 78.00p 0
04/02/2013 78.00p 80.60p 72.80p 78.00p 0
01/02/2013 80.60p 80.60p 72.80p 78.00p 1202
31/01/2013 80.60p 80.60p 75.92p 80.60p 182
30/01/2013 80.60p 80.60p 72.80p 80.60p 523
29/01/2013 80.60p 80.60p 72.80p 80.60p 0
28/01/2013 80.60p 80.60p 72.80p 80.60p 0
25/01/2013 80.60p 80.60p 72.80p 80.60p 0
24/01/2013 80.60p 80.60p 72.80p 80.60p 0
23/01/2013 80.60p 80.60p 72.80p 80.60p 0
22/01/2013 80.60p 80.60p 72.80p 80.60p 1258
21/01/2013 83.20p 83.20p 72.80p 80.60p 240
18/01/2013 83.20p 83.20p 80.08p 83.20p 10
17/01/2013 83.20p 83.20p 83.20p 83.20p 0
16/01/2013 83.20p 83.20p 83.20p 83.20p 0
15/01/2013 83.20p 83.20p 83.20p 83.20p 1069
14/01/2013 83.20p 83.20p 72.80p 83.20p 3125
11/01/2013 85.80p 87.36p 75.92p 83.20p 2433
10/01/2013 85.80p 88.40p 74.98p 85.80p 474
09/01/2013 65.00p 95.58p 65.00p 85.80p 19821
08/01/2013 70.20p 72.28p 57.20p 65.00p 2276
07/01/2013 72.80p 72.80p 62.40p 70.20p 481
04/01/2013 72.80p 72.80p 62.40p 72.80p 0
03/01/2013 72.80p 72.80p 62.40p 72.80p 0
02/01/2013 67.60p 72.80p 62.40p 72.80p 3412
31/12/2012 67.60p 67.60p 62.40p 67.60p 0
28/12/2012 67.60p 67.60p 62.40p 67.60p 10
27/12/2012 67.60p 68.64p 67.60p 67.60p 0
24/12/2012 67.60p 68.64p 67.60p 67.60p 0
21/12/2012 67.60p 68.64p 67.60p 67.60p 0
20/12/2012 67.60p 68.64p 67.60p 67.60p 1416
19/12/2012 65.00p 67.08p 65.00p 65.00p 1154
18/12/2012 65.00p 70.20p 57.20p 65.00p 0
17/12/2012 65.00p 70.20p 57.20p 65.00p 0
14/12/2012 70.20p 70.20p 57.20p 65.00p 817
13/12/2012 70.20p 70.20p 57.20p 70.20p 0
12/12/2012 70.20p 70.20p 57.20p 70.20p 0
11/12/2012 70.20p 70.20p 57.20p 70.20p 173
10/12/2012 70.20p 70.20p 57.20p 70.20p 0
07/12/2012 62.40p 70.20p 57.20p 70.20p 3462
06/12/2012 62.40p 65.00p 46.80p 62.40p 0
05/12/2012 65.00p 65.00p 46.80p 62.40p 9615
04/12/2012 70.20p 70.20p 62.40p 65.00p 89
03/12/2012 70.20p 71.76p 52.00p 70.20p 0
30/11/2012 70.20p 71.76p 52.00p 70.20p 2497
29/11/2012 70.20p 72.80p 62.40p 70.20p 0
28/11/2012 70.20p 72.80p 62.40p 70.20p 0
27/11/2012 72.80p 72.80p 62.40p 70.20p 4808
26/11/2012 72.80p 80.08p 64.48p 72.80p 769
23/11/2012 72.80p 78.00p 72.80p 72.80p 0
22/11/2012 72.80p 78.00p 72.80p 72.80p 189
21/11/2012 72.80p 72.80p 65.00p 72.80p 962
20/11/2012 78.00p 78.00p 65.00p 72.80p 124
19/11/2012 78.00p 78.00p 65.00p 78.00p 115
16/11/2012 78.00p 78.00p 64.48p 78.00p 337
15/11/2012 78.00p 78.00p 68.33p 78.00p 0
14/11/2012 78.00p 78.00p 68.33p 78.00p 9615
13/11/2012 78.00p 78.00p 62.40p 78.00p 0
12/11/2012 78.00p 78.00p 62.40p 78.00p 981
09/11/2012 78.00p 78.00p 63.96p 78.00p 0
08/11/2012 78.00p 78.00p 63.96p 78.00p 0
07/11/2012 78.00p 78.00p 63.96p 78.00p 0
06/11/2012 78.00p 78.00p 63.96p 78.00p 0
05/11/2012 78.00p 78.00p 63.96p 78.00p 471
02/11/2012 78.00p 78.00p 64.48p 78.00p 1317
01/11/2012 78.00p 78.00p 62.40p 78.00p 0
31/10/2012 78.00p 78.00p 62.40p 78.00p 0
30/10/2012 78.00p 78.00p 62.40p 78.00p 0
29/10/2012 78.00p 78.00p 62.40p 78.00p 0
26/10/2012 78.00p 78.00p 62.40p 78.00p 625
25/10/2012 78.00p 78.00p 64.48p 78.00p 0
24/10/2012 78.00p 78.00p 64.48p 78.00p 2533
23/10/2012 78.00p 78.00p 64.48p 78.00p 0
22/10/2012 78.00p 78.00p 64.48p 78.00p 306
19/10/2012 78.00p 78.00p 66.14p 78.00p 0
18/10/2012 78.00p 78.00p 66.14p 78.00p 0
17/10/2012 72.80p 78.00p 66.14p 78.00p 0
16/10/2012 72.80p 78.00p 66.14p 72.80p 0
15/10/2012 72.80p 78.00p 66.14p 72.80p 4218
12/10/2012 70.20p 73.84p 70.20p 72.80p 1129
11/10/2012 70.20p 71.76p 67.60p 70.20p 0
10/10/2012 67.60p 71.76p 67.60p 70.20p 413
09/10/2012 59.80p 67.60p 59.80p 67.60p 393
08/10/2012 59.80p 61.36p 59.80p 59.80p 1897
05/10/2012 59.80p 61.36p 59.80p 59.80p 0
04/10/2012 59.80p 61.36p 59.80p 59.80p 96
03/10/2012 59.80p 61.36p 59.80p 59.80p 0
02/10/2012 59.80p 61.36p 59.80p 59.80p 1201
01/10/2012 59.80p 62.30p 59.80p 59.80p 2261
28/09/2012 72.80p 72.80p 52.00p 59.80p 32807
27/09/2012 67.60p 67.60p 60.32p 67.60p 0
26/09/2012 67.60p 67.60p 60.32p 67.60p 0
25/09/2012 67.60p 67.60p 60.32p 67.60p 0
24/09/2012 67.60p 67.60p 60.32p 67.60p 1595
21/09/2012 67.60p 67.60p 67.39p 67.60p 1463
20/09/2012 67.60p 67.60p 67.39p 67.60p 0
19/09/2012 67.60p 67.60p 67.39p 67.60p 0
18/09/2012 67.60p 67.60p 67.39p 67.60p 0
17/09/2012 67.60p 67.60p 67.39p 67.60p 0
14/09/2012 67.60p 67.60p 67.39p 67.60p 0
13/09/2012 67.60p 67.60p 67.39p 67.60p 219
12/09/2012 67.60p 67.60p 57.20p 67.60p 0
11/09/2012 67.60p 67.60p 57.20p 67.60p 1438
10/09/2012 67.60p 67.60p 67.60p 67.60p 0
07/09/2012 67.60p 67.60p 67.60p 67.60p 0
06/09/2012 67.60p 67.60p 67.60p 67.60p 0
05/09/2012 67.60p 67.60p 67.60p 67.60p 0
04/09/2012 67.60p 67.60p 67.60p 67.60p 63
03/09/2012 67.60p 67.60p 59.28p 67.60p 0
31/08/2012 67.60p 67.60p 59.28p 67.60p 0
30/08/2012 67.60p 67.60p 59.28p 67.60p 173
29/08/2012 67.60p 67.60p 60.84p 67.60p 2093
28/08/2012 67.60p 67.60p 67.60p 67.60p 0
24/08/2012 67.60p 67.60p 67.60p 67.60p 0
23/08/2012 67.60p 67.60p 67.60p 67.60p 0
22/08/2012 67.60p 67.60p 67.60p 67.60p 0
21/08/2012 67.60p 67.60p 67.60p 67.60p 0
20/08/2012 67.60p 67.60p 67.60p 67.60p 0
17/08/2012 67.60p 67.60p 67.60p 67.60p 769
16/08/2012 70.20p 70.20p 60.84p 67.60p 423
15/08/2012 70.20p 70.20p 70.20p 70.20p 210
14/08/2012 70.20p 70.20p 70.20p 70.20p 0
13/08/2012 70.20p 70.20p 70.20p 70.20p 0
10/08/2012 70.20p 70.20p 70.20p 70.20p 213
09/08/2012 70.20p 70.20p 65.52p 70.20p 0
08/08/2012 70.20p 70.20p 65.52p 70.20p 0
07/08/2012 70.20p 70.20p 65.52p 70.20p 0
06/08/2012 70.20p 70.20p 65.52p 70.20p 0
03/08/2012 70.20p 70.20p 65.52p 70.20p 0
02/08/2012 70.20p 70.20p 65.52p 70.20p 4915
01/08/2012 70.20p 70.20p 65.52p 70.20p 0
31/07/2012 70.20p 70.20p 65.52p 70.20p 0
30/07/2012 70.20p 70.20p 65.52p 70.20p 0
27/07/2012 70.20p 70.20p 65.52p 70.20p 577
26/07/2012 70.20p 72.80p 53.04p 70.20p 0
25/07/2012 72.80p 72.80p 53.04p 70.20p 8063
24/07/2012 72.80p 72.80p 62.40p 72.80p 721
23/07/2012 72.80p 73.84p 72.80p 72.80p 34
20/07/2012 83.20p 83.20p 62.40p 72.80p 3846
19/07/2012 83.20p 83.20p 80.34p 83.20p 0
18/07/2012 83.20p 83.20p 80.34p 83.20p 481
17/07/2012 85.80p 85.80p 78.00p 83.20p 962
16/07/2012 85.80p 85.80p 84.03p 85.80p 0
13/07/2012 85.80p 85.80p 84.03p 85.80p 175
12/07/2012 85.80p 85.80p 78.00p 85.80p 3368
11/07/2012 83.20p 85.80p 80.34p 85.80p 1901
10/07/2012 83.20p 88.40p 72.80p 83.20p 0
09/07/2012 88.40p 88.40p 72.80p 83.20p 2644
06/07/2012 88.40p 88.40p 83.20p 88.40p 1783
05/07/2012 88.40p 91.00p 87.36p 88.40p 0
04/07/2012 91.00p 91.00p 87.36p 88.40p 1019
03/07/2012 91.00p 91.00p 83.20p 91.00p 0
02/07/2012 91.00p 91.00p 83.20p 91.00p 0
29/06/2012 91.00p 91.00p 83.20p 91.00p 3543
28/06/2012 88.40p 93.60p 83.20p 88.40p 0
27/06/2012 88.40p 93.60p 83.20p 88.40p 0
26/06/2012 88.40p 93.60p 83.20p 88.40p 0
25/06/2012 93.60p 93.60p 83.20p 88.40p 0
22/06/2012 88.40p 91.00p 83.20p 88.40p 0
21/06/2012 91.00p 91.00p 83.20p 88.40p 962
20/06/2012 91.00p 91.00p 83.20p 91.00p 0
19/06/2012 91.00p 91.00p 83.20p 91.00p 10673
18/06/2012 91.00p 91.00p 89.96p 91.00p 336
15/06/2012 91.00p 91.00p 84.24p 91.00p 0
14/06/2012 91.00p 91.00p 84.24p 91.00p 736
13/06/2012 91.00p 91.00p 91.00p 91.00p 0
12/06/2012 91.00p 91.00p 91.00p 91.00p 447
11/06/2012 91.00p 91.00p 91.00p 91.00p 1250
08/06/2012 91.00p 91.00p 83.20p 91.00p 481
07/06/2012 91.00p 91.00p 80.60p 91.00p 0
06/06/2012 85.80p 91.00p 80.60p 91.00p 43269
01/06/2012 85.80p 85.80p 80.08p 85.80p 0
31/05/2012 85.80p 85.80p 80.08p 85.80p 481
30/05/2012 85.80p 88.40p 80.60p 85.80p 0
29/05/2012 85.80p 88.40p 80.60p 85.80p 0
28/05/2012 80.60p 88.40p 80.60p 85.80p 1923
25/05/2012 80.60p 83.72p 80.60p 80.60p 0
24/05/2012 80.60p 83.72p 80.60p 80.60p 192
23/05/2012 80.60p 80.60p 74.88p 80.60p 0
22/05/2012 80.60p 80.60p 74.88p 80.60p 0
21/05/2012 75.40p 80.60p 74.88p 80.60p 1210
18/05/2012 75.40p 75.40p 67.60p 75.40p 700
17/05/2012 75.40p 75.40p 74.88p 75.40p 1166
16/05/2012 78.00p 78.31p 72.80p 75.40p 7709
15/05/2012 78.00p 78.00p 78.00p 78.00p 925
14/05/2012 78.00p 78.00p 72.80p 78.00p 0
11/05/2012 78.00p 78.00p 72.80p 78.00p 0
10/05/2012 78.00p 78.00p 72.80p 78.00p 0
09/05/2012 78.00p 78.00p 72.80p 78.00p 0
08/05/2012 78.00p 78.00p 72.80p 78.00p 865
04/05/2012 78.00p 78.00p 72.80p 78.00p 683
03/05/2012 78.00p 78.00p 72.80p 78.00p 0
02/05/2012 78.00p 78.00p 72.80p 78.00p 0
01/05/2012 78.00p 78.00p 72.80p 78.00p 721
30/04/2012 78.00p 78.52p 72.80p 78.00p 4258
27/04/2012 78.00p 78.00p 72.80p 78.00p 721
26/04/2012 78.00p 78.52p 72.80p 78.00p 2404

*Close Price adjusted for both dividends and splits