Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
17/05/2024 65.10p 65.60p 64.00p 64.50p 2385485
16/05/2024 64.20p 64.20p 62.50p 64.10p 3665962
15/05/2024 64.80p 65.50p 63.50p 64.40p 1029381
14/05/2024 64.40p 65.50p 64.20p 65.10p 2405171
13/05/2024 67.50p 67.55p 64.10p 65.10p 1695423
10/05/2024 68.00p 68.40p 67.10p 67.40p 2586303
09/05/2024 67.40p 68.60p 67.40p 67.80p 1811634
08/05/2024 68.80p 68.84p 67.80p 67.80p 2944618
07/05/2024 68.60p 69.07p 68.10p 68.20p 2844332
03/05/2024 66.70p 68.40p 66.70p 68.30p 3555856
02/05/2024 66.40p 66.90p 65.70p 66.70p 2618729
01/05/2024 65.10p 66.70p 64.30p 66.50p 5694896
30/04/2024 65.10p 66.60p 64.70p 65.20p 2245274
29/04/2024 64.80p 65.31p 64.00p 65.10p 720052
26/04/2024 64.30p 64.80p 63.90p 64.80p 507072
25/04/2024 64.20p 65.25p 63.20p 64.20p 958873
24/04/2024 65.40p 65.66p 64.30p 65.00p 1697215
23/04/2024 65.40p 66.65p 65.13p 65.50p 5113095
22/04/2024 63.50p 65.60p 63.29p 65.60p 5088592
19/04/2024 62.20p 63.60p 62.00p 63.20p 1796205
18/04/2024 62.00p 63.28p 61.81p 62.80p 839602
17/04/2024 64.00p 64.00p 62.00p 62.10p 1219966
16/04/2024 63.40p 63.40p 61.70p 62.70p 3352252
15/04/2024 64.40p 64.80p 63.30p 63.60p 1237375
12/04/2024 64.00p 64.90p 63.70p 64.40p 1262548
11/04/2024 64.00p 64.50p 63.40p 63.80p 1985007
10/04/2024 65.80p 66.20p 63.06p 64.20p 1527491
09/04/2024 67.00p 67.50p 65.60p 65.60p 1281096
08/04/2024 66.00p 68.40p 65.08p 67.10p 7259126
05/04/2024 66.00p 66.00p 64.60p 65.50p 4743822
04/04/2024 67.00p 67.09p 65.00p 65.70p 1929435
03/04/2024 66.90p 67.80p 66.50p 66.50p 998135
02/04/2024 69.00p 69.00p 67.00p 67.00p 1590466
28/03/2024 67.60p 70.00p 67.20p 68.00p 2100001
27/03/2024 66.00p 68.40p 65.80p 67.40p 3435768
26/03/2024 65.00p 67.20p 63.40p 65.60p 5814037
25/03/2024 65.00p 65.00p 63.00p 64.40p 3433292
22/03/2024 65.60p 65.60p 62.80p 63.60p 2618482
21/03/2024 65.00p 65.01p 63.20p 63.20p 2274081
20/03/2024 65.20p 65.20p 63.80p 64.40p 2730875
19/03/2024 65.20p 65.66p 63.40p 63.80p 1057355
18/03/2024 68.00p 68.90p 64.20p 65.00p 6882748
15/03/2024 69.00p 69.00p 67.00p 67.60p 1589659
14/03/2024 69.00p 69.40p 67.00p 67.80p 2359090
13/03/2024 70.00p 70.00p 68.60p 68.80p 2900158
12/03/2024 70.00p 70.00p 68.40p 69.20p 722424
11/03/2024 69.80p 69.93p 68.40p 68.60p 1657817
08/03/2024 68.60p 70.60p 68.60p 70.40p 2264238
07/03/2024 68.20p 69.40p 68.20p 68.80p 5087459
06/03/2024 68.00p 68.75p 67.20p 68.00p 1408278
05/03/2024 69.00p 69.80p 67.60p 67.80p 6132388
04/03/2024 65.60p 69.20p 65.60p 69.00p 9539827
01/03/2024 64.40p 65.40p 63.80p 65.40p 4263066
29/02/2024 63.40p 64.40p 63.40p 63.80p 4454459
28/02/2024 63.60p 64.20p 63.40p 63.80p 1521110
27/02/2024 64.40p 64.53p 63.34p 64.00p 2251963
26/02/2024 65.00p 65.00p 63.87p 64.40p 1363187
23/02/2024 64.60p 64.73p 64.00p 64.40p 589396
22/02/2024 65.00p 65.00p 64.00p 64.60p 4832568
21/02/2024 64.40p 65.20p 64.00p 64.80p 2213932
20/02/2024 65.20p 65.20p 64.60p 64.60p 586277
19/02/2024 65.40p 65.40p 64.20p 64.80p 1170073
16/02/2024 65.00p 65.20p 64.40p 65.00p 1152508
15/02/2024 65.00p 65.35p 64.40p 64.60p 1297839
14/02/2024 64.60p 65.43p 64.60p 65.00p 2007176
13/02/2024 64.60p 65.60p 64.00p 64.60p 608335
12/02/2024 64.60p 65.55p 64.40p 65.00p 1088444
09/02/2024 64.40p 66.00p 63.06p 65.20p 2733489
08/02/2024 66.00p 66.00p 64.20p 64.40p 999930
07/02/2024 66.00p 66.00p 64.60p 65.00p 5103659
06/02/2024 64.80p 66.00p 64.00p 65.80p 1143885
05/02/2024 64.40p 65.00p 63.80p 64.20p 2176857
02/02/2024 64.40p 65.28p 63.80p 64.80p 1046054
01/02/2024 66.00p 66.00p 64.40p 64.60p 7933514
31/01/2024 65.00p 65.40p 64.00p 65.00p 3217642
30/01/2024 63.00p 65.20p 63.00p 65.00p 1316018
29/01/2024 65.00p 65.00p 63.20p 63.20p 3719318
26/01/2024 63.00p 64.80p 62.90p 64.60p 3088983
25/01/2024 63.00p 63.40p 61.60p 63.00p 5203747
24/01/2024 65.00p 65.00p 62.20p 62.20p 4297965
23/01/2024 61.40p 64.42p 61.40p 63.40p 5519012
22/01/2024 60.40p 62.87p 60.40p 61.60p 22620364
19/01/2024 59.60p 61.80p 59.20p 60.80p 11586662
18/01/2024 57.00p 59.80p 57.00p 59.80p 14559273
17/01/2024 57.00p 57.39p 56.00p 56.60p 1114575
16/01/2024 58.00p 58.40p 56.40p 57.00p 1179084
15/01/2024 56.60p 57.09p 56.20p 56.60p 616234
12/01/2024 57.00p 57.39p 56.40p 56.80p 2896009
11/01/2024 57.40p 58.00p 54.80p 56.00p 1119010
10/01/2024 58.00p 59.00p 57.20p 57.40p 1134734
09/01/2024 57.60p 58.60p 56.50p 58.20p 3470284
08/01/2024 58.00p 59.00p 54.80p 56.40p 3526646
05/01/2024 55.00p 57.40p 54.00p 56.80p 1623482
04/01/2024 53.40p 55.80p 53.13p 55.00p 4989357
03/01/2024 54.00p 54.50p 53.00p 53.00p 511595
02/01/2024 54.00p 54.80p 53.60p 54.20p 993130
29/12/2023 53.80p 53.80p 53.16p 53.40p 98751
28/12/2023 53.80p 53.86p 52.60p 53.60p 125958
27/12/2023 54.00p 54.20p 53.00p 53.60p 393417
22/12/2023 53.40p 54.00p 53.00p 53.80p 143382
21/12/2023 52.80p 53.80p 52.60p 53.80p 371185
20/12/2023 52.00p 54.00p 51.40p 53.00p 780141
19/12/2023 50.40p 51.80p 50.20p 51.40p 1457381
18/12/2023 49.00p 51.80p 49.00p 50.20p 1471421
15/12/2023 47.50p 51.60p 47.50p 49.50p 3848540
14/12/2023 48.60p 49.35p 47.50p 48.50p 689856
13/12/2023 48.40p 49.18p 47.90p 47.90p 396430
12/12/2023 48.60p 49.50p 48.60p 48.60p 639036
11/12/2023 48.30p 49.40p 48.00p 48.90p 784187

*Close Price adjusted for both dividends and splits