Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/05/2021 82.50p 86.00p 82.50p 84.50p 254316
27/05/2021 82.50p 83.00p 82.22p 82.50p 580495
26/05/2021 82.50p 82.95p 82.29p 82.50p 47505
25/05/2021 83.00p 83.63p 82.27p 83.00p 106986
24/05/2021 82.50p 84.00p 82.10p 83.00p 83642
21/05/2021 83.50p 84.50p 82.00p 83.50p 249086
20/05/2021 83.50p 83.50p 82.00p 83.00p 159372
19/05/2021 85.00p 85.90p 82.00p 83.50p 2191297
18/05/2021 82.50p 82.50p 82.00p 82.50p 279883
17/05/2021 83.50p 83.50p 81.00p 82.00p 173857
14/05/2021 83.50p 83.50p 83.00p 83.50p 63924
13/05/2021 84.00p 84.22p 83.00p 83.50p 99230
12/05/2021 84.50p 84.90p 83.00p 84.00p 112769
11/05/2021 87.00p 87.00p 84.00p 84.50p 371275
10/05/2021 87.00p 87.62p 86.25p 87.00p 103355
07/05/2021 87.00p 87.73p 86.20p 87.50p 318349
06/05/2021 86.50p 88.00p 86.00p 87.00p 279963
05/05/2021 84.50p 87.00p 84.38p 85.50p 358027
04/05/2021 83.50p 85.00p 83.50p 84.50p 183591
03/05/2021 83.50p 84.00p 83.20p 83.50p 198730
30/04/2021 83.50p 84.00p 83.20p 83.50p 198730
29/04/2021 83.50p 83.90p 83.00p 83.50p 159874
28/04/2021 83.00p 84.00p 82.50p 83.50p 179986
27/04/2021 83.50p 83.50p 82.58p 83.00p 537840
26/04/2021 83.00p 84.00p 82.00p 83.00p 618882
23/04/2021 83.50p 84.08p 82.60p 83.00p 357112
22/04/2021 83.50p 84.50p 82.00p 83.50p 177616
21/04/2021 84.00p 85.00p 82.30p 83.50p 160496
20/04/2021 84.00p 84.50p 82.75p 84.00p 445188
19/04/2021 84.00p 85.00p 83.00p 84.00p 92070
16/04/2021 85.50p 85.50p 83.00p 84.00p 311643
15/04/2021 82.50p 85.50p 82.50p 85.50p 1591842
14/04/2021 81.50p 82.65p 81.50p 82.50p 171506
13/04/2021 86.50p 86.50p 81.00p 82.50p 578275
12/04/2021 80.20p 84.50p 79.50p 83.00p 576279
09/04/2021 81.50p 81.95p 80.00p 80.20p 249144
08/04/2021 81.00p 83.00p 80.00p 81.50p 207501
07/04/2021 76.00p 81.00p 76.00p 80.50p 704141
06/04/2021 75.50p 75.89p 75.02p 75.50p 309735
05/04/2021 75.50p 75.50p 75.00p 75.50p 160377
02/04/2021 75.50p 75.50p 75.00p 75.50p 160377
01/04/2021 75.50p 75.50p 75.00p 75.50p 160377
31/03/2021 75.50p 75.50p 75.20p 75.50p 63428
30/03/2021 75.50p 75.50p 75.00p 75.50p 1041147
29/03/2021 75.50p 75.58p 75.00p 75.50p 946089
26/03/2021 73.00p 75.89p 72.00p 75.50p 248552
25/03/2021 74.50p 74.72p 71.00p 73.00p 175146
24/03/2021 75.00p 75.00p 74.11p 74.50p 102564
23/03/2021 75.00p 76.00p 74.20p 75.00p 62278
22/03/2021 74.50p 75.00p 74.05p 75.00p 356975
19/03/2021 74.50p 74.55p 74.00p 74.50p 142102
18/03/2021 75.75p 76.00p 74.00p 74.50p 161114
17/03/2021 76.50p 76.50p 75.00p 75.75p 222250
16/03/2021 77.00p 77.38p 76.00p 76.50p 129109
15/03/2021 77.00p 77.38p 76.05p 77.00p 188702
12/03/2021 77.50p 78.00p 76.25p 77.00p 256836
11/03/2021 79.00p 79.55p 77.05p 77.50p 340634
10/03/2021 78.00p 80.00p 77.00p 79.00p 761336
09/03/2021 76.00p 79.85p 75.72p 78.00p 2326323
08/03/2021 67.25p 76.76p 67.25p 76.50p 1005566
05/03/2021 67.50p 68.00p 65.30p 67.25p 154643
04/03/2021 68.50p 68.62p 67.00p 67.50p 141621
03/03/2021 69.50p 69.50p 68.00p 68.50p 143566
02/03/2021 69.50p 70.50p 68.70p 69.50p 32189
01/03/2021 69.75p 69.83p 68.60p 69.50p 81754
26/02/2021 69.00p 70.00p 68.25p 68.25p 77383
25/02/2021 70.00p 70.04p 68.00p 69.50p 155261
24/02/2021 70.00p 71.00p 69.13p 70.00p 40692
23/02/2021 70.25p 70.95p 69.05p 70.00p 78111
22/02/2021 70.25p 70.44p 69.00p 70.25p 84690
19/02/2021 70.25p 71.44p 69.06p 70.25p 69659
18/02/2021 70.25p 70.45p 69.06p 70.25p 118575
17/02/2021 70.75p 71.44p 69.25p 70.25p 158049
16/02/2021 71.00p 71.95p 70.00p 70.75p 167172
15/02/2021 70.50p 71.95p 69.70p 71.00p 191797
12/02/2021 70.50p 71.93p 69.08p 70.50p 225296
11/02/2021 71.00p 71.93p 69.25p 70.50p 357989
10/02/2021 68.50p 69.00p 67.25p 68.00p 66807
09/02/2021 69.00p 69.00p 67.00p 68.00p 83060
08/02/2021 68.50p 70.40p 68.00p 69.00p 598195
05/02/2021 68.50p 69.70p 68.08p 68.50p 149108
04/02/2021 67.50p 72.00p 67.00p 68.50p 615117
03/02/2021 64.50p 64.99p 64.00p 64.50p 77168
02/02/2021 64.50p 65.00p 64.15p 64.50p 105731
01/02/2021 64.50p 64.83p 64.10p 64.50p 30127
29/01/2021 64.50p 64.85p 64.00p 64.50p 13938
28/01/2021 63.75p 65.00p 62.50p 64.50p 7227433
27/01/2021 65.50p 65.50p 65.00p 65.25p 144147
26/01/2021 65.50p 65.50p 65.00p 65.50p 88560
25/01/2021 65.25p 66.00p 65.10p 65.50p 132397
22/01/2021 65.25p 65.96p 64.50p 65.25p 36269
21/01/2021 65.25p 65.61p 64.50p 65.25p 185254
20/01/2021 65.00p 65.70p 64.44p 65.25p 96384
19/01/2021 64.50p 66.00p 64.15p 65.00p 104331
18/01/2021 64.00p 64.65p 63.55p 64.50p 861298
15/01/2021 65.25p 65.25p 63.44p 64.00p 167526
14/01/2021 65.25p 65.25p 64.53p 65.25p 164305
13/01/2021 65.25p 66.00p 64.50p 65.25p 144482
12/01/2021 65.25p 66.00p 64.55p 65.25p 198972
11/01/2021 65.25p 66.03p 64.86p 65.25p 222459
08/01/2021 65.00p 66.00p 64.00p 65.25p 484775
07/01/2021 65.25p 66.00p 64.04p 65.00p 296677
06/01/2021 65.00p 65.96p 64.53p 65.25p 180984
05/01/2021 63.50p 66.00p 63.10p 65.00p 357753
04/01/2021 63.50p 64.80p 62.52p 63.50p 184512
01/01/2021 62.00p 64.00p 61.26p 63.00p 129058
31/12/2020 62.00p 64.00p 61.26p 63.00p 129058
30/12/2020 65.75p 66.34p 62.00p 62.00p 238353
29/12/2020 63.00p 67.00p 62.05p 65.75p 417641
28/12/2020 61.00p 63.99p 60.50p 63.00p 98977
25/12/2020 61.00p 63.99p 60.50p 63.00p 98977
24/12/2020 61.00p 63.99p 60.50p 63.00p 98977
23/12/2020 61.50p 61.99p 60.00p 61.00p 843605
22/12/2020 59.00p 62.50p 59.00p 61.00p 357180
21/12/2020 59.75p 59.96p 57.00p 58.00p 366903
18/12/2020 61.00p 61.30p 59.75p 59.75p 156240
17/12/2020 62.00p 62.40p 61.00p 61.00p 193042
16/12/2020 59.50p 63.00p 59.50p 61.50p 450300
15/12/2020 56.00p 59.80p 56.00p 59.50p 333796
14/12/2020 56.00p 56.40p 55.04p 56.00p 117404
11/12/2020 57.50p 57.55p 52.00p 56.00p 2133565
10/12/2020 57.50p 58.75p 56.92p 57.50p 697866
09/12/2020 52.25p 58.00p 51.89p 57.00p 960302
08/12/2020 51.00p 53.50p 50.15p 52.75p 162571
07/12/2020 53.75p 53.75p 49.00p 51.00p 258225
04/12/2020 53.75p 54.00p 53.00p 53.75p 98298
03/12/2020 53.75p 53.90p 53.03p 53.75p 160101
02/12/2020 53.75p 53.90p 53.00p 53.75p 122813
01/12/2020 53.75p 53.85p 53.00p 53.75p 119856
30/11/2020 54.25p 54.25p 52.60p 53.75p 103601
27/11/2020 54.50p 54.58p 53.88p 54.25p 315322
26/11/2020 54.50p 55.00p 54.01p 54.50p 157119
25/11/2020 54.75p 55.00p 54.03p 54.50p 315670
24/11/2020 53.25p 57.50p 53.25p 54.75p 760173
23/11/2020 52.50p 54.25p 52.20p 53.25p 366127
20/11/2020 52.50p 53.78p 51.00p 52.50p 474818
19/11/2020 55.00p 55.00p 52.10p 52.50p 356365
18/11/2020 51.50p 58.00p 51.10p 55.50p 685226
17/11/2020 51.00p 51.80p 50.00p 51.50p 192961
16/11/2020 49.50p 51.00p 49.50p 51.00p 139608
13/11/2020 49.50p 50.32p 49.30p 49.50p 204419
12/11/2020 49.50p 49.54p 49.15p 49.50p 127935
10/11/2020 48.10p 49.80p 48.10p 49.50p 321115
09/11/2020 46.00p 49.00p 45.00p 48.00p 291593
06/11/2020 46.00p 46.57p 45.04p 46.00p 84559
05/11/2020 46.00p 46.13p 45.04p 46.00p 108717
04/11/2020 46.00p 46.30p 45.42p 46.00p 57753
03/11/2020 45.00p 47.00p 44.76p 46.00p 170022
02/11/2020 45.00p 45.44p 44.60p 45.00p 97303
30/10/2020 44.80p 46.00p 43.85p 45.00p 117348
29/10/2020 43.80p 44.80p 43.60p 44.80p 229577
28/10/2020 45.80p 45.90p 43.25p 43.80p 263745
27/10/2020 46.50p 46.50p 45.33p 45.80p 45561
26/10/2020 46.50p 46.50p 45.00p 46.50p 154392
23/10/2020 46.50p 46.50p 46.13p 46.50p 65370
22/10/2020 46.50p 46.50p 45.20p 46.50p 111790
21/10/2020 46.50p 47.33p 45.50p 46.50p 63062
20/10/2020 46.50p 47.40p 46.50p 46.50p 21727
19/10/2020 45.50p 47.62p 45.20p 46.50p 142158
16/10/2020 46.50p 46.50p 45.35p 45.50p 50079
15/10/2020 47.00p 47.00p 46.13p 46.50p 58564
14/10/2020 47.00p 47.19p 46.13p 47.00p 135192
13/10/2020 47.00p 48.00p 46.13p 47.00p 143757
12/10/2020 47.50p 47.50p 46.00p 47.00p 400479
09/10/2020 47.50p 47.67p 47.00p 47.50p 37787
08/10/2020 47.50p 47.67p 47.20p 47.50p 2288
07/10/2020 47.50p 47.90p 47.02p 47.50p 45437
06/10/2020 48.00p 48.70p 47.50p 47.50p 144011
05/10/2020 48.00p 48.75p 47.85p 48.00p 59250
02/10/2020 48.00p 48.90p 48.00p 48.00p 52911
01/10/2020 48.00p 48.99p 47.80p 48.00p 32786
30/09/2020 48.00p 48.95p 47.60p 48.00p 126120
29/09/2020 46.00p 49.98p 46.00p 48.00p 477193
28/09/2020 44.00p 46.98p 44.00p 46.00p 95177
25/09/2020 44.50p 44.95p 44.00p 44.00p 54160
24/09/2020 45.00p 45.00p 43.03p 44.50p 244830
23/09/2020 45.00p 45.96p 44.30p 45.00p 108670
22/09/2020 46.00p 46.00p 44.60p 45.00p 218789
21/09/2020 49.00p 49.00p 44.36p 45.40p 559673
18/09/2020 49.85p 50.00p 48.00p 49.00p 221071
17/09/2020 50.50p 50.50p 49.27p 49.85p 202380
16/09/2020 51.50p 52.00p 50.00p 50.50p 187310
15/09/2020 50.75p 52.00p 50.66p 51.50p 344416
14/09/2020 51.25p 51.81p 50.61p 50.75p 277298
11/09/2020 50.50p 51.63p 50.15p 51.25p 199360
10/09/2020 52.25p 52.34p 50.12p 50.50p 244014
09/09/2020 52.25p 52.75p 50.50p 52.50p 503992
08/09/2020 51.50p 53.40p 50.63p 53.00p 668584
07/09/2020 51.50p 51.98p 49.13p 51.25p 1066873
04/09/2020 49.00p 49.85p 47.52p 48.00p 232856
03/09/2020 48.50p 49.96p 48.17p 49.00p 283026
02/09/2020 46.00p 49.63p 45.10p 48.50p 348998
01/09/2020 44.50p 46.84p 44.40p 46.00p 370928
31/08/2020 44.00p 44.10p 43.00p 44.00p 71756
28/08/2020 44.00p 44.10p 43.00p 44.00p 71756
27/08/2020 44.00p 44.17p 43.10p 44.00p 147787
26/08/2020 44.00p 45.00p 43.10p 44.00p 186223
25/08/2020 43.50p 44.90p 43.32p 44.00p 212406
24/08/2020 43.00p 44.00p 42.35p 43.50p 97919
21/08/2020 43.00p 43.50p 42.32p 43.00p 86073

*Close Price adjusted for both dividends and splits