Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/12/2009 72.80p 85.28p 72.80p 72.80p 43
03/12/2009 75.40p 75.40p 62.40p 72.80p 1923
02/12/2009 75.40p 75.40p 75.40p 75.40p 0
01/12/2009 75.40p 75.40p 75.40p 75.40p 0
30/11/2009 75.40p 75.40p 75.40p 75.40p 0
27/11/2009 75.40p 75.40p 75.40p 75.40p 0
26/11/2009 75.40p 75.40p 75.40p 75.40p 0
25/11/2009 78.00p 78.00p 75.40p 75.40p 0
24/11/2009 75.40p 75.40p 75.40p 75.40p 0
23/11/2009 75.40p 75.40p 75.40p 75.40p 0
20/11/2009 75.40p 75.40p 75.40p 75.40p 0
19/11/2009 78.00p 78.00p 63.44p 75.40p 962
18/11/2009 78.00p 78.00p 78.00p 78.00p 0
17/11/2009 78.00p 87.36p 78.00p 78.00p 481
16/11/2009 78.00p 78.00p 78.00p 78.00p 0
13/11/2009 78.00p 87.36p 66.35p 78.00p 950
12/11/2009 83.20p 83.20p 78.00p 78.00p 0
11/11/2009 83.20p 83.20p 75.40p 83.20p 2243
10/11/2009 65.00p 91.00p 77.48p 83.20p 7585
09/11/2009 65.00p 65.00p 65.00p 65.00p 0
06/11/2009 65.00p 65.00p 52.00p 65.00p 96
05/11/2009 65.00p 65.00p 65.00p 65.00p 0
04/11/2009 65.00p 65.00p 65.00p 65.00p 0
03/11/2009 65.00p 65.00p 65.00p 65.00p 0
02/11/2009 65.00p 65.00p 65.00p 65.00p 0
30/10/2009 65.00p 65.00p 65.00p 65.00p 0
29/10/2009 65.00p 65.00p 65.00p 65.00p 0
28/10/2009 65.00p 65.00p 65.00p 65.00p 0
27/10/2009 65.00p 65.00p 65.00p 65.00p 0
26/10/2009 65.00p 65.00p 65.00p 65.00p 0
23/10/2009 65.00p 65.00p 65.00p 65.00p 0
22/10/2009 65.00p 65.00p 65.00p 65.00p 0
21/10/2009 65.00p 65.00p 65.00p 65.00p 0
20/10/2009 65.00p 65.00p 65.00p 65.00p 0
19/10/2009 65.00p 65.00p 65.00p 65.00p 0
16/10/2009 65.00p 65.00p 65.00p 65.00p 0
15/10/2009 67.60p 67.60p 65.00p 65.00p 0
14/10/2009 67.60p 67.60p 67.60p 67.60p 0
13/10/2009 67.60p 67.60p 67.60p 67.60p 0
12/10/2009 67.60p 67.60p 67.60p 67.60p 0
09/10/2009 67.60p 67.60p 67.60p 67.60p 0
08/10/2009 67.60p 67.60p 67.60p 67.60p 0
07/10/2009 67.60p 67.60p 67.60p 67.60p 0
06/10/2009 70.20p 70.20p 67.60p 67.60p 0
05/10/2009 72.80p 70.20p 57.20p 70.20p 175
02/10/2009 72.80p 72.80p 72.80p 72.80p 0
01/10/2009 72.80p 72.80p 72.80p 72.80p 0
30/09/2009 72.80p 72.80p 72.80p 72.80p 0
29/09/2009 75.40p 75.40p 62.40p 75.40p 963
28/09/2009 78.00p 85.18p 67.60p 75.40p 1436
25/09/2009 80.60p 80.60p 78.00p 78.00p 0
24/09/2009 80.60p 80.60p 75.40p 80.60p 2083
23/09/2009 80.60p 80.60p 80.60p 80.60p 0
22/09/2009 80.60p 80.60p 80.60p 80.60p 0
21/09/2009 80.60p 80.60p 80.60p 80.60p 0

*Close Price adjusted for both dividends and splits