Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits