Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/12/2023 48.00p 49.40p 48.00p 48.40p 533890
07/12/2023 49.50p 49.50p 47.85p 48.50p 482451
06/12/2023 46.50p 48.15p 46.50p 47.80p 1933637
05/12/2023 47.00p 48.00p 46.00p 47.00p 1213443
04/12/2023 48.00p 48.90p 47.00p 47.20p 549179
01/12/2023 47.70p 48.70p 47.10p 48.30p 519710
30/11/2023 47.40p 48.16p 47.24p 47.50p 2009392
29/11/2023 45.60p 47.40p 45.23p 47.00p 3547856
28/11/2023 45.00p 46.00p 44.50p 45.70p 6055055
27/11/2023 45.70p 46.00p 42.61p 45.00p 10586665
24/11/2023 47.00p 47.00p 45.10p 45.20p 1677869
23/11/2023 51.00p 51.20p 46.00p 46.50p 4319620
22/11/2023 51.00p 50.20p 50.20p 50.20p 0
21/11/2023 51.00p 51.60p 50.00p 50.20p 95302
20/11/2023 51.40p 52.54p 50.88p 51.00p 144801
17/11/2023 51.60p 52.26p 50.80p 51.60p 125744
16/11/2023 52.80p 53.16p 51.00p 51.40p 129023
15/11/2023 51.00p 53.72p 50.40p 52.80p 376738
14/11/2023 49.60p 51.40p 49.60p 51.40p 924509
13/11/2023 50.20p 50.20p 49.60p 49.90p 223153
10/11/2023 49.20p 50.12p 48.20p 50.00p 156311
09/11/2023 49.90p 50.24p 48.10p 49.40p 601559
08/11/2023 48.90p 50.38p 48.90p 49.40p 465832
07/11/2023 49.50p 49.80p 48.20p 48.80p 247971
06/11/2023 49.90p 50.53p 49.10p 49.40p 226922
03/11/2023 49.10p 50.80p 48.90p 50.40p 6121153
02/11/2023 48.60p 51.00p 48.00p 49.00p 1565407
01/11/2023 48.70p 48.90p 48.50p 48.90p 75425
31/10/2023 47.70p 48.90p 47.57p 48.60p 343669
30/10/2023 49.00p 49.00p 46.50p 48.20p 1241507
27/10/2023 48.40p 49.20p 48.20p 48.20p 116363
26/10/2023 49.00p 49.00p 48.30p 48.30p 666878
25/10/2023 49.60p 50.30p 48.70p 49.00p 150859
24/10/2023 49.70p 50.32p 49.50p 49.50p 316088
23/10/2023 49.70p 50.05p 48.95p 49.70p 1485237
20/10/2023 50.00p 50.40p 49.00p 49.70p 1750215
19/10/2023 49.20p 49.63p 48.17p 48.90p 1668270
18/10/2023 51.60p 51.60p 48.10p 49.00p 4118559
17/10/2023 51.20p 51.60p 49.10p 49.40p 1757739
16/10/2023 51.60p 52.00p 50.79p 51.20p 267679
13/10/2023 52.00p 52.39p 51.40p 51.40p 250671
12/10/2023 52.40p 52.80p 52.20p 52.20p 140488
11/10/2023 53.00p 53.00p 52.40p 52.40p 296311
10/10/2023 53.00p 53.60p 52.60p 53.00p 2297569
09/10/2023 53.00p 53.57p 52.60p 52.60p 883941
06/10/2023 52.80p 53.60p 52.60p 53.60p 977469
05/10/2023 51.80p 53.45p 51.80p 52.80p 1863513
04/10/2023 52.00p 52.23p 51.40p 51.40p 142624
03/10/2023 53.40p 53.41p 51.20p 52.20p 508010
02/10/2023 53.80p 54.16p 52.40p 52.60p 534374
29/09/2023 53.00p 54.60p 53.00p 54.00p 625423
28/09/2023 56.00p 56.00p 52.20p 53.00p 947761
27/09/2023 55.20p 55.20p 53.40p 53.40p 347553
26/09/2023 55.00p 55.60p 54.75p 55.00p 738876
25/09/2023 57.00p 57.00p 55.20p 55.80p 207248
22/09/2023 56.60p 56.75p 56.00p 56.00p 2082347
21/09/2023 57.00p 57.60p 56.60p 56.60p 521046
20/09/2023 57.40p 57.80p 56.40p 56.80p 697968
19/09/2023 56.60p 57.80p 56.60p 57.80p 273952
18/09/2023 57.80p 57.80p 56.20p 56.60p 1544146
15/09/2023 56.00p 57.80p 55.64p 57.00p 267820
14/09/2023 55.40p 56.00p 55.24p 55.60p 722978
13/09/2023 56.20p 56.90p 55.00p 55.00p 765225
12/09/2023 57.60p 57.60p 56.20p 56.20p 156392
11/09/2023 57.00p 57.55p 56.20p 56.20p 414728
08/09/2023 57.00p 57.60p 55.58p 56.80p 417207
07/09/2023 54.00p 58.00p 53.68p 58.00p 1818957
06/09/2023 53.40p 54.00p 53.00p 54.00p 2690071
05/09/2023 54.00p 55.14p 53.16p 53.80p 1082147
04/09/2023 54.00p 54.60p 53.00p 54.00p 668980
01/09/2023 55.00p 55.00p 53.00p 54.40p 346322
31/08/2023 56.60p 56.60p 54.00p 55.00p 310100
30/08/2023 55.00p 56.18p 54.80p 55.00p 287625
29/08/2023 56.00p 56.62p 54.95p 55.00p 807208
25/08/2023 55.00p 55.60p 54.80p 55.40p 863656
24/08/2023 55.20p 55.50p 54.00p 55.00p 1211894
23/08/2023 55.60p 55.61p 55.20p 55.20p 43725
22/08/2023 55.60p 56.00p 55.20p 55.20p 374127
21/08/2023 56.20p 56.76p 55.80p 55.80p 92295
18/08/2023 57.00p 57.02p 56.20p 56.20p 132031
17/08/2023 57.60p 57.60p 56.00p 56.20p 150500
16/08/2023 56.20p 58.80p 56.00p 56.60p 1644491
15/08/2023 56.60p 56.60p 56.00p 56.40p 290479
14/08/2023 58.00p 58.20p 56.40p 56.80p 316931
11/08/2023 59.60p 59.60p 57.60p 58.20p 161715
10/08/2023 58.40p 59.00p 58.00p 58.40p 380350
09/08/2023 59.00p 59.21p 58.00p 58.00p 325114
08/08/2023 59.00p 59.80p 59.00p 59.40p 121289
07/08/2023 59.40p 59.70p 59.00p 59.00p 271650
04/08/2023 59.80p 60.00p 59.00p 60.00p 680198
03/08/2023 59.60p 60.00p 59.43p 60.00p 343609
02/08/2023 60.00p 60.00p 59.60p 59.80p 174548
01/08/2023 59.60p 60.00p 59.60p 60.00p 472590
31/07/2023 60.20p 60.36p 59.60p 59.60p 185434
28/07/2023 60.00p 60.00p 59.60p 60.00p 502774
27/07/2023 60.20p 60.20p 59.60p 59.80p 264087
26/07/2023 61.00p 61.14p 59.84p 60.00p 965199
25/07/2023 64.00p 64.00p 61.20p 61.20p 672670
24/07/2023 62.60p 63.80p 62.00p 62.20p 409120
21/07/2023 63.40p 63.40p 62.20p 62.40p 265898
20/07/2023 61.40p 63.72p 61.12p 62.20p 1176116
19/07/2023 58.60p 61.60p 58.52p 61.20p 1148632
18/07/2023 57.80p 58.80p 57.60p 58.60p 191507
17/07/2023 58.00p 58.40p 57.43p 57.80p 305671
14/07/2023 57.00p 58.80p 56.59p 58.20p 554481
13/07/2023 55.80p 57.00p 55.60p 57.00p 467056
12/07/2023 54.80p 55.80p 54.80p 55.80p 484832
11/07/2023 53.80p 55.40p 53.80p 54.60p 149522
10/07/2023 54.40p 54.42p 53.60p 54.00p 347358
07/07/2023 54.00p 55.80p 54.00p 54.60p 150849
06/07/2023 55.00p 57.01p 53.80p 54.00p 420218
05/07/2023 56.00p 56.04p 55.00p 55.00p 221913
04/07/2023 56.40p 57.50p 55.40p 55.60p 445720
03/07/2023 57.00p 57.80p 56.00p 56.00p 917353
30/06/2023 59.00p 59.00p 56.40p 57.20p 302251
29/06/2023 58.00p 58.00p 56.60p 56.80p 340981
28/06/2023 57.00p 57.40p 56.00p 57.40p 317758
27/06/2023 56.60p 58.00p 56.40p 57.00p 651091
26/06/2023 58.40p 59.40p 55.40p 56.00p 727606
23/06/2023 60.00p 60.00p 58.20p 59.40p 345670
22/06/2023 59.00p 59.42p 58.55p 59.40p 595125
21/06/2023 59.80p 59.80p 58.40p 58.40p 628565
20/06/2023 58.60p 59.00p 58.00p 58.60p 289302
19/06/2023 59.80p 59.80p 58.20p 58.60p 1851133
16/06/2023 58.60p 59.35p 57.90p 58.20p 1475923
15/06/2023 60.00p 60.40p 59.00p 59.40p 363202
14/06/2023 59.60p 59.80p 59.00p 59.00p 998971
13/06/2023 60.00p 60.00p 59.40p 59.80p 199484
12/06/2023 61.00p 61.00p 60.00p 60.00p 155081
09/06/2023 60.00p 60.82p 59.86p 60.40p 1639092
08/06/2023 61.00p 61.00p 60.00p 60.20p 254302
07/06/2023 62.40p 62.40p 60.80p 61.00p 626956
06/06/2023 63.00p 63.00p 60.60p 61.00p 499289
05/06/2023 61.80p 62.60p 60.60p 61.20p 1118229
02/06/2023 60.00p 61.80p 59.00p 61.60p 244923
01/06/2023 59.40p 60.00p 58.20p 60.00p 285145
31/05/2023 58.00p 60.00p 57.80p 59.20p 346296
30/05/2023 58.00p 58.40p 56.60p 58.20p 474865
26/05/2023 58.80p 58.80p 57.00p 58.00p 264459
25/05/2023 59.60p 59.60p 58.00p 58.00p 456948
24/05/2023 59.80p 60.60p 58.15p 59.60p 927168
23/05/2023 61.80p 61.80p 59.80p 59.80p 512186
22/05/2023 60.20p 61.00p 60.00p 60.40p 170683
19/05/2023 60.40p 61.00p 59.60p 60.60p 322132
18/05/2023 61.00p 61.20p 59.10p 59.80p 271748
17/05/2023 64.00p 64.00p 60.60p 61.00p 468760
16/05/2023 62.40p 62.43p 61.20p 61.20p 551485
15/05/2023 62.40p 62.80p 62.00p 62.20p 1060825
12/05/2023 63.00p 63.00p 61.35p 62.20p 475490
11/05/2023 62.60p 62.80p 62.00p 62.60p 1260695
10/05/2023 62.40p 62.60p 61.40p 62.20p 311236
09/05/2023 63.00p 63.00p 61.80p 62.00p 2030361
05/05/2023 62.80p 63.00p 61.20p 63.00p 525420
04/05/2023 61.80p 63.60p 61.20p 62.40p 3709805
03/05/2023 60.00p 61.90p 60.00p 61.20p 3256791
02/05/2023 56.80p 61.60p 56.00p 61.00p 5251420
28/04/2023 57.00p 57.00p 55.76p 56.00p 1292910
27/04/2023 56.20p 56.80p 55.40p 55.60p 1045616
26/04/2023 58.40p 58.40p 54.80p 55.80p 1606167
25/04/2023 54.80p 58.20p 54.50p 56.60p 2477134
24/04/2023 54.40p 54.60p 54.20p 54.20p 734188
21/04/2023 55.00p 55.20p 54.20p 54.80p 432265
20/04/2023 55.40p 55.41p 54.28p 55.20p 313532
19/04/2023 55.20p 55.40p 55.00p 55.00p 314051
18/04/2023 55.40p 55.40p 54.20p 55.40p 350821
17/04/2023 55.60p 55.60p 55.20p 55.40p 184874
14/04/2023 55.20p 55.45p 55.20p 55.20p 198502
13/04/2023 55.40p 55.40p 54.81p 55.40p 882608
12/04/2023 54.80p 55.14p 54.43p 54.60p 742121
11/04/2023 55.00p 55.40p 54.39p 55.00p 804759
06/04/2023 54.00p 54.60p 53.85p 54.60p 304845
05/04/2023 54.40p 54.80p 53.00p 53.60p 625510
04/04/2023 54.80p 54.90p 54.14p 54.60p 1791776
03/04/2023 53.80p 55.00p 53.49p 54.60p 1444811
31/03/2023 53.00p 53.80p 52.60p 52.80p 3172351
30/03/2023 51.00p 53.00p 51.00p 52.80p 2902460
29/03/2023 53.00p 53.70p 51.09p 51.40p 1455331
28/03/2023 54.20p 54.50p 53.20p 53.20p 1194469
27/03/2023 55.00p 55.00p 53.40p 54.00p 2194440
24/03/2023 52.80p 54.00p 52.80p 53.80p 480310
23/03/2023 54.00p 54.40p 53.70p 54.00p 327386
22/03/2023 54.00p 54.40p 53.40p 53.40p 286314
21/03/2023 52.60p 54.80p 51.92p 54.60p 2028780
20/03/2023 53.00p 53.20p 52.00p 52.20p 931430
17/03/2023 54.80p 54.87p 53.00p 53.00p 155439
16/03/2023 54.00p 55.00p 54.00p 54.40p 223182
15/03/2023 56.80p 56.80p 53.60p 53.60p 741064
14/03/2023 55.20p 55.20p 54.40p 54.80p 1705460
13/03/2023 55.60p 56.00p 54.40p 54.40p 870646
10/03/2023 55.80p 56.10p 55.00p 56.00p 603830
09/03/2023 56.20p 56.20p 55.00p 56.00p 277316
08/03/2023 56.00p 56.36p 55.00p 55.80p 2874581
07/03/2023 57.00p 57.56p 55.40p 56.00p 423147
06/03/2023 56.80p 57.60p 56.60p 57.00p 1159531
03/03/2023 57.00p 57.04p 56.40p 56.60p 360193
02/03/2023 57.00p 57.58p 56.60p 56.80p 744364
01/03/2023 56.80p 57.09p 56.78p 57.00p 275654
28/02/2023 56.40p 57.80p 56.40p 56.60p 352659
27/02/2023 57.00p 57.00p 55.20p 56.00p 4822976
24/02/2023 56.80p 57.03p 56.60p 56.60p 708092

*Close Price adjusted for both dividends and splits