Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
30/09/2021 105.50p 105.80p 103.95p 105.50p 220067
29/09/2021 100.00p 106.70p 99.00p 105.50p 652869
28/09/2021 106.00p 106.00p 98.25p 100.00p 5962520
27/09/2021 109.00p 109.00p 105.00p 106.00p 535842
24/09/2021 109.00p 109.00p 108.00p 109.00p 189303
23/09/2021 109.50p 109.50p 106.37p 109.50p 333397
22/09/2021 110.00p 110.00p 109.00p 109.50p 95790
21/09/2021 109.50p 110.00p 108.00p 110.00p 59244
20/09/2021 112.50p 112.50p 107.89p 109.50p 520049
17/09/2021 112.50p 113.00p 112.05p 112.50p 535178
16/09/2021 112.50p 112.90p 112.00p 112.50p 150884
15/09/2021 112.25p 112.72p 111.00p 112.50p 1284746
14/09/2021 112.50p 112.95p 112.00p 112.50p 896047
13/09/2021 113.00p 113.00p 112.00p 112.25p 350817
10/09/2021 111.00p 114.65p 111.00p 113.00p 1069803
09/09/2021 110.50p 111.70p 109.85p 110.50p 3283454
08/09/2021 109.50p 112.45p 109.50p 110.50p 192227
07/09/2021 109.50p 110.00p 109.05p 109.50p 221696
06/09/2021 109.50p 110.41p 109.00p 109.50p 774196
03/09/2021 108.50p 110.00p 108.00p 109.50p 292729
02/09/2021 109.50p 109.90p 107.00p 108.50p 772464
01/09/2021 112.00p 112.00p 109.25p 110.00p 2606583
31/08/2021 107.50p 114.00p 107.50p 112.00p 8362207
30/08/2021 104.00p 108.00p 103.00p 107.50p 1646223
27/08/2021 104.00p 108.00p 103.00p 107.50p 1587400
26/08/2021 104.00p 104.50p 103.00p 104.00p 2710540
25/08/2021 104.00p 105.00p 103.80p 104.00p 506875
24/08/2021 104.00p 104.75p 103.00p 104.00p 1420339
23/08/2021 102.00p 105.98p 102.00p 104.00p 4310246
20/08/2021 101.20p 103.44p 100.40p 101.50p 235475
19/08/2021 101.75p 103.39p 100.70p 100.70p 280554
18/08/2021 103.00p 103.50p 102.55p 103.00p 513435
17/08/2021 101.50p 104.00p 101.50p 103.00p 778204
16/08/2021 100.00p 104.00p 99.82p 101.50p 1147871
13/08/2021 100.00p 100.00p 99.00p 100.00p 106323
12/08/2021 100.00p 100.10p 99.12p 100.00p 423104
11/08/2021 100.00p 101.00p 99.25p 100.00p 729760
10/08/2021 100.50p 100.85p 99.30p 100.00p 425744
09/08/2021 100.50p 102.00p 99.58p 100.50p 458609
06/08/2021 100.50p 100.50p 99.22p 100.50p 1211392
05/08/2021 96.00p 101.10p 95.92p 100.50p 2211670
04/08/2021 96.00p 96.95p 95.00p 96.00p 1129089
03/08/2021 96.50p 97.40p 95.00p 95.00p 797248
02/08/2021 97.00p 97.90p 96.00p 96.50p 217840
30/07/2021 96.00p 97.90p 96.00p 97.00p 376217
29/07/2021 96.50p 97.00p 95.00p 96.00p 490322
28/07/2021 97.00p 97.00p 95.00p 96.50p 321776
27/07/2021 97.00p 98.20p 96.50p 97.00p 311502
26/07/2021 97.00p 98.00p 95.90p 97.00p 181468
23/07/2021 97.50p 97.80p 95.40p 97.00p 237309
22/07/2021 98.50p 98.50p 93.75p 97.70p 4096935
21/07/2021 98.70p 101.25p 95.00p 98.50p 6660721
20/07/2021 94.50p 99.00p 94.25p 98.00p 232939
19/07/2021 94.50p 95.90p 90.09p 94.50p 1160168
16/07/2021 89.50p 95.90p 89.50p 95.00p 2551891
15/07/2021 89.50p 90.22p 88.25p 89.50p 122206
14/07/2021 89.50p 89.50p 88.00p 89.50p 130512
13/07/2021 91.50p 92.00p 88.03p 89.50p 793999
12/07/2021 94.50p 94.50p 90.15p 91.50p 403095
09/07/2021 94.50p 95.00p 93.31p 94.50p 97624
08/07/2021 94.50p 96.00p 93.00p 93.00p 30016
07/07/2021 94.50p 96.00p 93.10p 94.50p 80852
06/07/2021 94.50p 96.00p 93.00p 94.50p 55738
05/07/2021 94.50p 96.00p 93.50p 94.50p 87742
02/07/2021 95.00p 95.25p 93.41p 94.50p 105373
01/07/2021 94.50p 95.25p 94.13p 95.00p 65011
30/06/2021 94.50p 95.00p 94.10p 94.50p 64446
29/06/2021 94.50p 95.00p 94.05p 94.50p 59296
28/06/2021 95.50p 95.50p 94.00p 94.50p 88490
25/06/2021 96.00p 96.04p 95.00p 95.50p 192588
24/06/2021 96.00p 96.45p 95.00p 96.00p 193114
23/06/2021 96.00p 96.45p 95.05p 96.00p 69787
22/06/2021 96.50p 97.00p 95.13p 97.00p 98757
21/06/2021 98.00p 99.00p 95.00p 96.50p 235415
18/06/2021 97.00p 99.00p 96.55p 98.00p 190910
17/06/2021 99.00p 101.00p 96.00p 97.00p 776803
16/06/2021 99.00p 100.00p 98.00p 99.00p 2195593
15/06/2021 94.00p 100.00p 94.00p 99.00p 904573
14/06/2021 88.50p 94.00p 88.50p 93.00p 783659
11/06/2021 88.00p 89.00p 88.00p 88.50p 94449
10/06/2021 88.00p 89.00p 87.35p 88.00p 467703
09/06/2021 88.00p 88.38p 87.00p 87.00p 196758
08/06/2021 89.00p 89.50p 88.00p 88.50p 422453
07/06/2021 86.50p 89.40p 86.50p 89.00p 819037
04/06/2021 85.00p 86.00p 84.90p 86.00p 1237783
03/06/2021 85.00p 85.34p 84.75p 85.00p 215197
02/06/2021 84.50p 85.94p 84.50p 85.00p 215436
01/06/2021 84.00p 85.93p 84.00p 84.50p 162460
31/05/2021 82.50p 86.00p 82.50p 84.50p 314399

*Close Price adjusted for both dividends and splits