Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/02/2025 78.00p 79.90p 78.00p 79.90p 3190975
27/02/2025 81.70p 81.70p 79.00p 79.30p 1020397
26/02/2025 81.00p 81.20p 79.70p 80.70p 1720075
25/02/2025 80.00p 80.42p 79.44p 79.50p 1070370
24/02/2025 81.50p 81.50p 80.10p 80.10p 1730997
21/02/2025 80.50p 81.80p 80.50p 80.80p 2092353
20/02/2025 81.30p 82.20p 80.50p 80.80p 17126272
19/02/2025 80.50p 81.70p 80.50p 81.70p 2960342
18/02/2025 82.40p 82.40p 81.00p 81.00p 4611649
17/02/2025 82.00p 82.30p 81.00p 81.60p 1872731
14/02/2025 81.50p 81.70p 80.90p 81.60p 3299134
13/02/2025 78.90p 81.30p 78.50p 81.30p 5825207
12/02/2025 76.90p 78.50p 76.80p 78.30p 4333951
11/02/2025 77.00p 77.89p 75.60p 76.80p 2376463
10/02/2025 79.00p 79.60p 77.50p 77.70p 3882568
07/02/2025 77.00p 79.20p 76.60p 78.20p 4942737
06/02/2025 72.30p 77.30p 67.00p 76.90p 195767024
05/02/2025 70.60p 70.90p 70.00p 70.40p 913711
04/02/2025 72.00p 72.30p 70.80p 70.90p 1634877
03/02/2025 72.00p 72.78p 71.10p 72.10p 2078210
31/01/2025 72.00p 74.00p 72.00p 73.00p 3967553
30/01/2025 72.00p 73.30p 72.00p 72.60p 1588307
29/01/2025 72.60p 73.50p 71.90p 71.90p 1243756
28/01/2025 72.20p 73.70p 72.20p 73.00p 1553598
27/01/2025 73.20p 73.20p 72.20p 72.30p 1054189
24/01/2025 72.80p 73.50p 72.50p 72.70p 2906478
23/01/2025 72.90p 73.80p 72.50p 72.70p 3296701
22/01/2025 73.50p 74.20p 72.90p 73.10p 2217515
21/01/2025 73.50p 74.55p 73.30p 73.50p 4758525
20/01/2025 75.30p 75.32p 74.00p 74.30p 1613722
17/01/2025 73.60p 75.50p 73.00p 75.10p 3397861
16/01/2025 72.00p 74.00p 72.00p 74.00p 1303266
15/01/2025 70.00p 72.70p 70.00p 72.60p 3170399
14/01/2025 71.50p 73.30p 70.60p 71.00p 3695915
13/01/2025 71.50p 73.50p 71.50p 71.70p 2153839
10/01/2025 72.00p 72.97p 71.60p 71.90p 4049382
09/01/2025 73.80p 73.80p 72.00p 72.70p 361440
08/01/2025 72.00p 73.04p 71.10p 72.30p 844639
07/01/2025 73.80p 74.40p 72.40p 73.00p 3617605
06/01/2025 74.30p 75.20p 73.60p 74.60p 2452614
03/01/2025 72.40p 74.20p 71.00p 73.70p 592208
02/01/2025 73.50p 73.50p 71.95p 73.10p 663527
31/12/2024 71.00p 72.37p 71.00p 72.00p 344574
30/12/2024 71.70p 72.60p 71.10p 71.80p 806751
27/12/2024 72.20p 73.50p 71.60p 71.90p 451382
24/12/2024 73.00p 73.80p 72.30p 73.70p 294736
23/12/2024 71.10p 72.70p 71.00p 72.20p 713549
20/12/2024 71.30p 72.40p 71.00p 71.80p 3024411
19/12/2024 71.70p 72.90p 71.30p 71.40p 1160289
18/12/2024 70.00p 72.70p 70.00p 72.60p 3095563
17/12/2024 69.60p 71.69p 69.00p 70.20p 7101556
16/12/2024 71.70p 71.70p 70.00p 70.00p 1555809
13/12/2024 72.40p 73.00p 71.50p 71.90p 891520
12/12/2024 73.00p 73.80p 71.90p 72.40p 829176
11/12/2024 74.00p 74.00p 73.20p 73.50p 1121943
10/12/2024 75.30p 75.40p 73.80p 73.90p 5712172
09/12/2024 76.00p 77.80p 75.10p 75.30p 693252
06/12/2024 75.10p 77.10p 75.10p 76.80p 1743727
05/12/2024 75.10p 77.20p 75.10p 76.30p 911647
04/12/2024 77.30p 77.50p 75.20p 76.60p 4266747
03/12/2024 77.00p 77.00p 75.10p 76.20p 2620835
02/12/2024 77.50p 77.50p 75.60p 76.20p 2020150
29/11/2024 77.10p 78.00p 76.50p 77.30p 6544650
28/11/2024 77.40p 78.50p 77.00p 77.30p 1299962
27/11/2024 77.60p 78.50p 77.10p 78.00p 1150014
26/11/2024 80.50p 80.50p 76.73p 77.80p 1314216
25/11/2024 80.10p 80.80p 78.90p 79.70p 30058852
22/11/2024 80.00p 80.90p 79.40p 80.10p 3825509
21/11/2024 78.70p 79.60p 77.80p 79.40p 4738014
20/11/2024 78.00p 78.90p 77.60p 78.30p 4963019
19/11/2024 77.00p 79.20p 76.90p 78.20p 3790733
18/11/2024 78.50p 79.00p 77.50p 78.50p 1094493
15/11/2024 78.00p 79.80p 78.00p 78.80p 1203752
14/11/2024 78.50p 79.80p 77.70p 79.60p 2089827
13/11/2024 79.00p 79.80p 76.80p 78.10p 7848971
12/11/2024 78.00p 79.30p 77.00p 78.20p 6716909
11/11/2024 79.90p 80.90p 78.50p 78.80p 3841996
08/11/2024 80.00p 80.10p 78.00p 79.30p 3969594
07/11/2024 80.00p 80.00p 78.20p 79.20p 3261403
06/11/2024 79.00p 80.40p 78.20p 78.80p 2350636
05/11/2024 77.80p 78.50p 76.40p 78.30p 2125318
04/11/2024 80.00p 80.90p 77.40p 77.40p 3607119
01/11/2024 78.30p 80.80p 77.50p 80.50p 7843819
31/10/2024 80.00p 80.00p 77.00p 78.00p 12299179
30/10/2024 77.40p 81.50p 77.40p 79.10p 4845586
29/10/2024 78.50p 78.50p 76.60p 77.40p 10496466
28/10/2024 75.00p 78.70p 73.90p 78.20p 11517988
25/10/2024 73.80p 75.40p 72.90p 74.00p 2766202
24/10/2024 70.60p 74.50p 70.60p 73.80p 1859579
23/10/2024 73.30p 73.30p 70.70p 71.50p 1263157
22/10/2024 72.00p 72.90p 71.36p 72.10p 1704240
21/10/2024 73.00p 73.00p 71.30p 71.50p 4253872
18/10/2024 72.40p 73.40p 71.30p 72.30p 8824784
17/10/2024 71.10p 72.00p 70.18p 71.90p 3933731
16/10/2024 70.00p 72.30p 69.10p 71.10p 1843635
15/10/2024 69.20p 70.10p 68.90p 69.80p 3778902
14/10/2024 67.20p 69.30p 67.20p 69.00p 3561442
11/10/2024 69.00p 69.00p 67.80p 68.90p 1412175
10/10/2024 68.90p 69.00p 67.40p 68.20p 1956592
09/10/2024 69.40p 69.40p 67.70p 68.70p 1473129
08/10/2024 68.00p 69.40p 67.90p 68.10p 577540
07/10/2024 68.90p 69.00p 68.10p 68.40p 3545481
04/10/2024 68.90p 69.00p 68.00p 68.70p 2846056
03/10/2024 69.40p 69.40p 67.00p 67.60p 1992620
02/10/2024 69.40p 70.10p 68.00p 69.00p 1595111
01/10/2024 71.00p 71.00p 68.80p 69.00p 3331038
30/09/2024 69.00p 71.80p 69.00p 70.70p 3106786
27/09/2024 70.50p 72.00p 70.50p 71.50p 2349572
26/09/2024 70.20p 71.30p 70.20p 70.60p 1065926
25/09/2024 71.00p 71.00p 70.00p 70.40p 774888
24/09/2024 70.00p 70.70p 68.80p 70.60p 2704766
23/09/2024 69.50p 70.50p 69.00p 69.90p 1501714
20/09/2024 70.50p 70.50p 69.00p 69.50p 1583635
19/09/2024 69.20p 70.50p 69.20p 69.00p 563499
18/09/2024 69.30p 70.00p 68.50p 69.00p 2737802
17/09/2024 69.00p 69.50p 68.10p 69.30p 1070547
16/09/2024 66.90p 68.50p 66.40p 68.30p 2714128
13/09/2024 67.00p 67.00p 65.60p 66.70p 1846386
12/09/2024 66.50p 66.70p 65.70p 66.00p 2130708
11/09/2024 65.70p 66.20p 64.60p 65.80p 1969526
10/09/2024 65.90p 66.90p 65.39p 65.50p 4097845
09/09/2024 67.80p 67.97p 64.00p 65.10p 5445381
06/09/2024 68.10p 68.90p 67.30p 67.40p 2229404
05/09/2024 69.00p 69.90p 68.60p 68.60p 634254
04/09/2024 68.60p 69.90p 68.45p 69.00p 3621525
03/09/2024 71.40p 72.00p 69.00p 70.00p 1132655
02/09/2024 73.00p 73.00p 70.78p 71.40p 406565
30/08/2024 72.20p 73.00p 71.70p 72.00p 465653
29/08/2024 71.40p 72.45p 71.40p 72.00p 616935
28/08/2024 72.00p 73.00p 71.17p 71.60p 2209099
27/08/2024 71.20p 73.00p 69.50p 71.80p 2167146
23/08/2024 69.70p 71.30p 69.12p 71.30p 2043187
22/08/2024 69.00p 69.40p 68.80p 69.10p 3214450
21/08/2024 69.10p 69.60p 68.70p 69.00p 1695291
20/08/2024 69.50p 69.70p 68.60p 69.00p 484383
19/08/2024 67.00p 69.10p 67.00p 68.70p 972460
16/08/2024 68.40p 69.00p 67.90p 68.70p 634170
15/08/2024 69.00p 69.00p 67.50p 68.50p 647591
14/08/2024 67.00p 69.00p 67.00p 67.90p 1331614
13/08/2024 66.70p 67.90p 66.70p 67.30p 647156
12/08/2024 67.50p 67.50p 65.30p 66.70p 1109864
09/08/2024 67.20p 67.50p 65.70p 67.00p 398487
08/08/2024 66.30p 66.90p 65.20p 66.00p 2337283
07/08/2024 64.50p 67.80p 64.10p 66.60p 1860028
06/08/2024 65.00p 66.68p 64.00p 64.60p 1543676
05/08/2024 69.00p 69.00p 64.00p 65.00p 6177210
02/08/2024 72.70p 72.70p 69.00p 69.50p 2134076
01/08/2024 72.90p 73.70p 71.60p 73.00p 2757031
31/07/2024 70.00p 72.50p 69.00p 72.50p 2857152
30/07/2024 68.90p 69.25p 68.10p 68.90p 4428736
29/07/2024 69.00p 70.00p 68.50p 68.90p 743370
26/07/2024 67.00p 68.90p 66.80p 68.90p 1289459
25/07/2024 69.60p 69.60p 66.00p 67.00p 907210
24/07/2024 68.50p 68.68p 67.40p 67.50p 1591961
23/07/2024 69.60p 69.60p 68.30p 68.40p 1053088
22/07/2024 68.60p 69.50p 68.20p 69.50p 619543
19/07/2024 68.20p 69.10p 67.50p 69.00p 2087096
18/07/2024 68.40p 68.60p 67.60p 68.30p 1853845
17/07/2024 68.00p 68.20p 66.00p 68.20p 1111056
16/07/2024 66.40p 67.60p 64.20p 67.60p 4704360
15/07/2024 66.90p 67.25p 66.50p 66.70p 2063965
12/07/2024 65.70p 67.60p 65.70p 66.50p 3358801
11/07/2024 67.00p 67.02p 66.20p 66.70p 1510019
10/07/2024 67.20p 67.20p 66.20p 66.40p 3250390
09/07/2024 67.90p 68.10p 65.70p 66.20p 2032394
08/07/2024 67.00p 68.50p 67.00p 68.20p 750060
05/07/2024 67.00p 67.72p 67.00p 67.50p 1505504
04/07/2024 68.70p 68.70p 66.40p 66.90p 1058966
03/07/2024 66.40p 67.80p 66.30p 67.70p 631789
02/07/2024 67.00p 67.00p 65.70p 66.30p 1840627
01/07/2024 66.60p 67.80p 66.60p 66.60p 871019
28/06/2024 66.50p 66.90p 65.94p 66.40p 762233
27/06/2024 66.00p 66.90p 65.97p 66.50p 488531
26/06/2024 68.00p 68.00p 65.50p 66.10p 2469983
25/06/2024 69.00p 69.00p 67.30p 68.00p 1293582
24/06/2024 67.20p 68.20p 66.60p 68.00p 347332
21/06/2024 66.70p 67.60p 66.50p 67.50p 1291907
20/06/2024 67.10p 67.76p 66.60p 66.70p 527399
19/06/2024 66.90p 68.00p 66.60p 66.70p 1775922
18/06/2024 67.00p 68.80p 66.40p 66.90p 762156
17/06/2024 67.20p 68.60p 66.20p 66.70p 926077
14/06/2024 67.20p 68.30p 66.10p 67.80p 2613864
13/06/2024 67.80p 68.20p 67.00p 67.00p 745864
12/06/2024 66.80p 68.30p 66.40p 68.00p 1157762
11/06/2024 68.00p 68.00p 66.20p 66.50p 1938444
10/06/2024 67.90p 67.90p 66.30p 66.60p 642779
07/06/2024 68.30p 68.30p 66.40p 66.90p 651161
06/06/2024 66.50p 67.80p 66.30p 67.80p 828536
05/06/2024 68.00p 68.60p 66.10p 66.60p 825268
04/06/2024 70.00p 70.40p 68.00p 68.00p 2764607
03/06/2024 67.20p 70.60p 65.80p 70.20p 4275004
31/05/2024 66.80p 67.20p 66.00p 66.60p 2096600
30/05/2024 65.50p 67.20p 65.10p 66.90p 1667928
29/05/2024 69.00p 69.64p 65.50p 65.50p 1878503
28/05/2024 68.20p 70.30p 67.38p 69.30p 4617778
24/05/2024 64.00p 68.45p 63.80p 68.10p 4143675
23/05/2024 64.70p 65.00p 63.50p 64.20p 847976
22/05/2024 65.70p 66.10p 64.50p 64.50p 783084
21/05/2024 65.00p 66.40p 64.80p 65.70p 1960989
20/05/2024 64.20p 65.70p 64.20p 65.70p 1393312

*Close Price adjusted for both dividends and splits