Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/07/2022 51.00p 51.71p 47.80p 49.00p 1875968
12/07/2022 51.40p 52.40p 51.00p 51.80p 260964
11/07/2022 52.00p 53.20p 51.60p 51.80p 399690
08/07/2022 52.20p 53.72p 52.00p 52.00p 476104
07/07/2022 52.00p 52.80p 51.30p 52.80p 641367
06/07/2022 52.00p 52.60p 50.31p 51.80p 1293662
05/07/2022 51.20p 52.80p 49.20p 51.60p 676084
04/07/2022 53.00p 53.19p 51.00p 51.00p 160756
01/07/2022 54.00p 55.00p 52.60p 52.60p 198212
30/06/2022 57.00p 57.00p 54.60p 55.60p 157804
29/06/2022 57.80p 58.00p 56.00p 56.00p 1703841
28/06/2022 58.00p 59.80p 57.00p 57.00p 358500
27/06/2022 58.60p 59.80p 58.54p 58.60p 66637
24/06/2022 58.20p 58.81p 58.20p 58.80p 1076127
23/06/2022 59.00p 60.00p 58.00p 58.00p 283225
22/06/2022 58.00p 59.40p 57.68p 59.00p 101851
21/06/2022 55.80p 59.00p 54.79p 59.00p 738933
20/06/2022 59.00p 59.35p 54.35p 55.80p 1225169
17/06/2022 61.20p 62.40p 59.00p 59.00p 199500
16/06/2022 64.00p 64.00p 58.80p 58.80p 2630257
15/06/2022 62.20p 63.70p 62.00p 62.00p 175965
14/06/2022 65.00p 65.40p 62.20p 62.20p 336963
13/06/2022 65.20p 66.50p 64.40p 65.00p 178036
10/06/2022 66.40p 67.18p 64.60p 66.00p 405990
09/06/2022 66.60p 69.00p 65.20p 69.00p 155178
08/06/2022 67.00p 67.80p 66.76p 67.00p 38123
07/06/2022 67.00p 68.80p 67.00p 67.80p 115273
06/06/2022 65.20p 67.40p 65.20p 66.80p 307693
01/06/2022 64.60p 66.80p 64.40p 65.80p 1090654
31/05/2022 65.00p 67.00p 64.00p 65.00p 372397
27/05/2022 69.00p 69.00p 63.20p 65.00p 1038685
26/05/2022 66.80p 68.45p 65.00p 66.00p 395613
25/05/2022 68.00p 68.50p 67.00p 67.00p 138889
24/05/2022 67.60p 70.00p 67.09p 69.00p 1298190
23/05/2022 67.40p 68.20p 66.70p 68.00p 1023696
20/05/2022 64.20p 67.00p 64.20p 67.00p 1198171
19/05/2022 66.80p 68.37p 65.10p 66.00p 166905
18/05/2022 68.00p 68.82p 67.00p 67.00p 370973
17/05/2022 67.20p 69.00p 67.00p 69.00p 103537
16/05/2022 67.00p 68.40p 67.00p 67.00p 75227
13/05/2022 66.60p 68.00p 66.00p 68.00p 151068
12/05/2022 65.80p 66.82p 65.40p 66.80p 134847
11/05/2022 66.00p 67.00p 64.00p 67.00p 197151
10/05/2022 65.00p 65.56p 62.00p 65.00p 2128434
09/05/2022 66.50p 66.50p 64.00p 65.50p 216844
06/05/2022 69.00p 70.00p 65.00p 66.50p 1273258
05/05/2022 72.50p 72.65p 69.00p 69.50p 357036
04/05/2022 74.00p 74.00p 72.10p 72.50p 5588352
03/05/2022 75.00p 75.00p 73.00p 74.00p 8455423
02/05/2022 73.50p 76.00p 73.50p 75.00p 941035
29/04/2022 73.50p 76.00p 73.50p 75.00p 941035
28/04/2022 73.50p 74.95p 72.00p 73.50p 1358819
27/04/2022 73.50p 74.00p 73.00p 73.50p 132929
26/04/2022 75.50p 76.00p 73.00p 75.50p 437602
25/04/2022 76.50p 77.00p 73.70p 75.50p 309435
22/04/2022 77.00p 77.50p 76.00p 76.50p 796986
21/04/2022 77.00p 77.08p 76.10p 77.00p 247797
20/04/2022 77.70p 78.08p 77.00p 77.50p 189797
19/04/2022 77.70p 78.50p 77.00p 78.50p 322181
18/04/2022 78.50p 79.00p 77.12p 79.00p 126460
15/04/2022 78.50p 79.00p 77.12p 79.00p 126460
14/04/2022 78.50p 79.00p 77.11p 79.00p 126460
13/04/2022 78.50p 79.00p 77.00p 79.00p 208553
12/04/2022 78.20p 79.00p 77.00p 79.00p 250091
11/04/2022 78.20p 79.90p 78.00p 79.00p 148597
08/04/2022 78.50p 79.00p 77.00p 79.00p 294701
07/04/2022 78.50p 78.50p 77.00p 78.00p 112976
06/04/2022 79.00p 80.00p 77.00p 78.00p 1539322
05/04/2022 79.00p 79.86p 78.00p 79.00p 162579
04/04/2022 78.50p 80.00p 78.00p 79.00p 891721
01/04/2022 77.50p 80.00p 76.87p 79.00p 863170
31/03/2022 77.50p 78.00p 77.00p 77.50p 1046304
30/03/2022 78.00p 78.75p 77.00p 77.50p 209115
29/03/2022 77.00p 78.90p 75.45p 78.00p 736026
28/03/2022 78.50p 78.50p 74.00p 74.30p 2713802
25/03/2022 81.00p 81.00p 77.00p 78.50p 1062859
24/03/2022 82.50p 83.69p 80.00p 81.00p 4414051
23/03/2022 86.50p 87.00p 82.50p 83.00p 1013696
22/03/2022 84.00p 86.00p 83.40p 86.00p 446135
21/03/2022 84.00p 85.00p 83.30p 84.00p 94924
18/03/2022 84.50p 85.30p 84.00p 84.50p 124249
17/03/2022 81.50p 86.00p 81.50p 84.50p 237621
16/03/2022 77.00p 82.40p 77.00p 82.40p 163749
15/03/2022 77.50p 77.90p 76.52p 77.00p 113515
14/03/2022 77.50p 79.00p 77.00p 77.50p 106960
11/03/2022 78.00p 79.00p 77.00p 77.50p 26069
10/03/2022 78.00p 79.50p 77.50p 78.50p 95074
09/03/2022 73.00p 79.00p 73.00p 78.00p 356702
08/03/2022 72.50p 75.00p 72.05p 73.00p 426088
07/03/2022 70.50p 73.70p 68.00p 72.50p 1227016
04/03/2022 73.00p 73.00p 65.00p 70.50p 3020263
03/03/2022 74.50p 75.18p 73.00p 74.00p 390728
02/03/2022 78.50p 78.50p 73.00p 74.50p 917530
01/03/2022 78.50p 80.00p 77.06p 78.50p 911875
28/02/2022 79.50p 79.50p 77.55p 78.50p 394360
25/02/2022 78.00p 80.00p 78.00p 79.50p 459888
24/02/2022 80.00p 81.90p 76.50p 78.00p 710932
23/02/2022 83.00p 83.70p 82.25p 83.00p 515726
22/02/2022 84.00p 84.00p 81.00p 83.00p 235384
21/02/2022 88.50p 88.50p 85.00p 85.50p 158683
18/02/2022 89.00p 89.45p 87.00p 88.50p 59822
17/02/2022 89.50p 89.50p 88.02p 89.00p 459017
16/02/2022 87.50p 89.50p 87.50p 89.50p 402855
15/02/2022 85.50p 88.00p 83.00p 87.50p 558040
14/02/2022 92.00p 92.00p 84.50p 85.50p 1712358
11/02/2022 92.00p 92.00p 91.00p 92.00p 48963
10/02/2022 92.00p 93.00p 91.00p 92.00p 127562
09/02/2022 92.50p 92.50p 90.20p 91.50p 167437
08/02/2022 94.00p 94.00p 92.00p 93.00p 1065874
07/02/2022 94.00p 94.10p 93.10p 94.00p 320469
04/02/2022 94.00p 94.40p 93.25p 94.00p 59195
03/02/2022 95.00p 95.50p 92.55p 94.00p 243850
02/02/2022 94.50p 97.00p 92.00p 95.40p 4256585
01/02/2022 91.50p 95.00p 90.13p 94.50p 925062
31/01/2022 92.00p 92.00p 90.00p 91.00p 716568
28/01/2022 92.50p 92.50p 90.50p 91.50p 324197
27/01/2022 92.00p 93.05p 91.50p 92.50p 539967
26/01/2022 92.00p 92.99p 91.10p 92.50p 426232
25/01/2022 90.00p 93.00p 90.00p 90.00p 163231
24/01/2022 94.00p 95.75p 89.00p 89.50p 610061
21/01/2022 97.50p 98.00p 92.00p 92.00p 866569
20/01/2022 98.00p 98.12p 97.00p 98.00p 197214
19/01/2022 98.00p 98.11p 97.50p 98.00p 121118
18/01/2022 98.00p 98.80p 97.00p 98.00p 438896
17/01/2022 98.00p 98.80p 97.00p 98.00p 165738
14/01/2022 97.00p 99.00p 95.00p 98.00p 366596
13/01/2022 97.00p 99.00p 95.00p 97.00p 207535
12/01/2022 97.50p 99.00p 96.00p 98.60p 139880
10/01/2022 99.00p 100.00p 96.50p 97.00p 2144280
07/01/2022 94.00p 98.50p 93.22p 98.50p 4888571
06/01/2022 91.00p 94.80p 90.05p 94.00p 7743624
05/01/2022 89.00p 92.00p 89.00p 91.00p 2036978
04/01/2022 85.50p 90.00p 85.50p 90.00p 4879970
03/01/2022 83.50p 85.00p 83.50p 83.50p 39180
31/12/2021 83.50p 85.00p 83.50p 83.50p 39180
30/12/2021 83.00p 84.00p 83.00p 83.00p 108566
29/12/2021 83.00p 84.00p 82.75p 83.00p 143535
28/12/2021 83.00p 84.00p 82.55p 83.00p 141574
27/12/2021 83.00p 84.00p 82.55p 83.00p 141574
24/12/2021 83.00p 84.00p 82.55p 83.00p 141574
23/12/2021 83.00p 83.95p 82.30p 83.00p 330424
22/12/2021 83.00p 84.00p 82.10p 83.00p 198185
21/12/2021 81.00p 84.00p 80.75p 83.00p 1329566
20/12/2021 83.00p 83.00p 78.40p 81.00p 316297
17/12/2021 82.50p 84.00p 82.00p 83.50p 571649
16/12/2021 83.00p 86.00p 82.00p 83.00p 2858671
15/12/2021 85.00p 85.00p 77.41p 79.40p 7494673
14/12/2021 85.00p 85.30p 84.00p 84.50p 149998
13/12/2021 86.50p 86.50p 85.00p 85.00p 173686
10/12/2021 86.50p 87.00p 86.25p 86.50p 154137
09/12/2021 86.50p 87.00p 86.20p 86.50p 49636
08/12/2021 86.50p 87.00p 86.00p 86.50p 1734730
07/12/2021 86.50p 86.50p 86.00p 86.50p 129378
06/12/2021 86.50p 86.98p 86.02p 86.50p 115331
03/12/2021 85.50p 86.90p 85.10p 86.00p 274972
02/12/2021 85.50p 85.50p 85.00p 85.50p 129809
01/12/2021 85.00p 85.50p 84.00p 85.50p 5000899
30/11/2021 84.50p 85.00p 83.05p 85.00p 144519
29/11/2021 85.00p 85.32p 83.95p 85.00p 1093047
26/11/2021 86.50p 86.50p 82.50p 84.50p 2433252
25/11/2021 86.50p 87.00p 86.30p 86.50p 147619
24/11/2021 88.00p 88.40p 85.00p 86.50p 4463009
23/11/2021 89.00p 89.40p 88.00p 88.50p 244398
22/11/2021 92.50p 92.50p 88.15p 89.00p 282157
19/11/2021 92.50p 93.00p 92.00p 92.50p 95426
18/11/2021 90.00p 93.00p 89.20p 92.50p 238371
17/11/2021 92.00p 92.40p 87.44p 90.00p 1223471
16/11/2021 94.00p 94.00p 91.00p 92.00p 283211
15/11/2021 96.50p 96.50p 92.75p 94.00p 594143
12/11/2021 96.50p 96.70p 96.00p 96.50p 417140
11/11/2021 95.50p 97.00p 95.00p 96.50p 1114101
10/11/2021 96.00p 96.35p 95.00p 95.50p 118601
09/11/2021 93.50p 96.48p 93.15p 96.00p 342000
08/11/2021 93.50p 94.00p 93.00p 93.50p 398879
05/11/2021 93.50p 93.50p 93.00p 93.50p 380374
04/11/2021 94.00p 94.00p 93.00p 93.50p 296444
03/11/2021 96.50p 96.50p 93.05p 94.00p 382261
02/11/2021 97.00p 97.00p 95.00p 96.50p 163795
01/11/2021 95.00p 97.98p 95.00p 97.10p 490537
29/10/2021 94.50p 95.44p 93.00p 95.00p 411157
28/10/2021 96.50p 96.50p 94.00p 94.50p 522959
27/10/2021 97.50p 97.50p 95.47p 96.50p 138832
26/10/2021 97.50p 97.50p 97.00p 97.50p 140359
25/10/2021 97.50p 98.00p 97.00p 97.50p 764173
22/10/2021 99.50p 100.02p 97.00p 97.00p 1671999
21/10/2021 101.00p 101.00p 99.00p 99.00p 480083
20/10/2021 102.50p 105.00p 100.00p 100.00p 1071934
19/10/2021 101.50p 101.50p 99.99p 101.50p 1833646
18/10/2021 101.50p 102.00p 100.06p 101.50p 52039
15/10/2021 101.00p 104.00p 100.20p 102.00p 388844
14/10/2021 99.50p 101.65p 99.50p 101.00p 341137
13/10/2021 99.00p 100.00p 98.20p 99.00p 88238
12/10/2021 101.00p 101.00p 98.00p 99.00p 889993
11/10/2021 102.00p 102.00p 100.00p 101.00p 435178
08/10/2021 100.50p 103.00p 100.00p 102.00p 255357
07/10/2021 96.50p 100.00p 96.02p 100.00p 1452061
06/10/2021 101.50p 101.50p 96.00p 96.50p 5242420
05/10/2021 102.00p 102.00p 100.00p 102.00p 100325
04/10/2021 103.00p 104.00p 101.00p 102.50p 222150
01/10/2021 105.00p 105.50p 102.00p 103.00p 164661

*Close Price adjusted for both dividends and splits