Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/08/2020 42.50p 43.00p 42.05p 43.00p 155645
19/08/2020 41.50p 42.85p 41.50p 42.50p 267586
18/08/2020 42.50p 43.00p 40.52p 41.50p 163502
17/08/2020 42.50p 42.65p 42.35p 42.50p 79751
14/08/2020 42.50p 42.95p 42.25p 42.50p 166846
13/08/2020 42.00p 42.85p 41.20p 42.50p 145837
12/08/2020 42.00p 43.00p 41.10p 42.00p 171580
11/08/2020 42.50p 42.50p 41.10p 42.00p 247342
10/08/2020 42.50p 42.95p 42.00p 42.50p 225309
07/08/2020 41.00p 43.00p 40.00p 42.50p 7406056
06/08/2020 41.50p 42.00p 40.72p 41.00p 141250
05/08/2020 41.00p 41.50p 40.20p 41.50p 293621
04/08/2020 43.00p 43.00p 40.00p 41.00p 404562
03/08/2020 41.00p 44.00p 40.50p 43.00p 611934
31/07/2020 40.00p 42.50p 39.00p 41.00p 5676524
30/07/2020 39.50p 43.00p 39.41p 40.00p 1805268
29/07/2020 37.50p 38.00p 37.50p 37.50p 288530
28/07/2020 37.50p 38.00p 37.36p 37.50p 332741
27/07/2020 40.50p 40.70p 37.20p 37.50p 490146
24/07/2020 41.50p 41.50p 40.00p 40.50p 100637
23/07/2020 41.50p 41.50p 40.13p 41.50p 70477
22/07/2020 41.50p 41.50p 40.10p 41.50p 61972
21/07/2020 41.50p 41.50p 40.30p 41.50p 188667
20/07/2020 41.50p 41.54p 40.15p 41.50p 200800
17/07/2020 41.50p 43.00p 40.36p 43.00p 84260
16/07/2020 41.50p 42.00p 40.00p 41.50p 309616
15/07/2020 42.50p 42.50p 40.00p 41.50p 259799
14/07/2020 43.00p 43.00p 41.20p 42.50p 65912
13/07/2020 44.00p 44.00p 42.00p 43.00p 188224
10/07/2020 45.50p 45.50p 43.00p 44.00p 44498
09/07/2020 45.50p 45.50p 44.19p 45.50p 201523
08/07/2020 46.00p 46.00p 44.00p 45.50p 175433
07/07/2020 45.50p 46.30p 45.20p 46.00p 97727
06/07/2020 45.00p 46.90p 45.00p 46.00p 209692
03/07/2020 43.50p 46.00p 43.50p 45.00p 159513
02/07/2020 43.50p 44.00p 43.35p 43.50p 51652
01/07/2020 44.00p 44.36p 43.30p 43.50p 81526
30/06/2020 44.00p 44.65p 43.50p 44.00p 103136
29/06/2020 43.50p 44.70p 43.00p 44.00p 103371
26/06/2020 44.50p 45.00p 43.00p 43.50p 205452
25/06/2020 44.50p 45.20p 43.15p 44.50p 159557
24/06/2020 46.00p 46.25p 44.50p 44.50p 314689
23/06/2020 45.50p 47.00p 45.50p 46.00p 467332
22/06/2020 44.00p 46.00p 43.00p 45.50p 853229
19/06/2020 42.00p 45.40p 41.70p 44.00p 745347
18/06/2020 42.00p 43.00p 41.25p 42.00p 166623
17/06/2020 42.50p 43.50p 42.00p 42.00p 229297
16/06/2020 42.00p 43.88p 42.00p 42.50p 461376
15/06/2020 40.00p 43.60p 39.00p 42.00p 755009
12/06/2020 41.00p 41.00p 39.00p 40.00p 87060
11/06/2020 41.00p 41.00p 40.00p 41.00p 43532
10/06/2020 43.00p 43.20p 40.00p 41.00p 271032
09/06/2020 43.50p 45.00p 42.20p 43.00p 1224929
08/06/2020 40.00p 42.00p 39.72p 41.50p 251618
05/06/2020 39.50p 40.95p 39.01p 40.00p 107684
04/06/2020 39.00p 40.00p 39.00p 39.50p 65031
03/06/2020 39.00p 40.00p 38.05p 39.00p 201570
02/06/2020 37.00p 40.00p 37.00p 39.00p 546494
01/06/2020 37.00p 38.50p 36.66p 37.00p 142202
29/05/2020 37.00p 37.90p 36.83p 37.00p 31005
28/05/2020 36.00p 37.90p 36.00p 37.00p 182118
27/05/2020 35.00p 37.00p 34.85p 36.00p 130021
26/05/2020 34.50p 35.90p 34.00p 35.00p 85702
25/05/2020 36.00p 36.00p 34.11p 34.50p 182673
22/05/2020 36.00p 36.00p 34.11p 34.50p 182673
21/05/2020 35.50p 35.70p 35.10p 35.50p 63506
20/05/2020 35.50p 36.70p 35.15p 35.50p 182815
19/05/2020 34.00p 35.00p 33.60p 34.50p 278197
18/05/2020 30.50p 34.75p 30.50p 34.50p 1191671
15/05/2020 30.00p 31.80p 29.02p 30.50p 562098
14/05/2020 30.00p 30.00p 29.00p 30.00p 85049
13/05/2020 30.00p 31.00p 29.20p 30.00p 224886
12/05/2020 30.00p 30.30p 29.60p 30.00p 172226
11/05/2020 30.00p 31.00p 29.30p 30.00p 409874
08/05/2020 30.00p 31.00p 29.30p 30.00p 569858
07/05/2020 30.00p 31.00p 29.30p 30.00p 569858
06/05/2020 30.50p 30.50p 29.00p 30.00p 424806
05/05/2020 31.00p 32.00p 30.00p 31.00p 188654
04/05/2020 31.00p 31.00p 30.00p 31.00p 103949
01/05/2020 31.50p 32.00p 30.00p 30.50p 330957
30/04/2020 33.00p 34.00p 31.00p 31.50p 302324
29/04/2020 33.00p 33.00p 32.00p 33.00p 334090
28/04/2020 33.00p 33.00p 32.00p 33.00p 166671
27/04/2020 33.00p 33.00p 31.50p 33.00p 357123
24/04/2020 33.00p 33.00p 31.63p 33.00p 127590
23/04/2020 33.00p 34.00p 32.25p 33.00p 200486
22/04/2020 34.50p 35.00p 32.31p 33.00p 147682
21/04/2020 35.00p 35.01p 34.00p 34.50p 45971
20/04/2020 34.50p 38.64p 34.25p 35.00p 782286
17/04/2020 31.30p 35.00p 31.30p 34.50p 538602
16/04/2020 29.50p 32.00p 29.00p 31.30p 354489
15/04/2020 30.00p 30.00p 28.00p 29.50p 379076
14/04/2020 30.00p 30.50p 29.00p 30.00p 341309
13/04/2020 29.50p 31.00p 29.00p 30.00p 320104
10/04/2020 29.50p 31.00p 29.00p 30.00p 320104
09/04/2020 29.50p 31.00p 29.00p 30.00p 320104
08/04/2020 28.50p 29.72p 28.40p 29.50p 338046
07/04/2020 22.50p 29.75p 17.00p 28.20p 17802616
06/04/2020 23.50p 24.75p 22.60p 24.00p 3609198
03/04/2020 23.50p 24.00p 23.00p 23.50p 274915
02/04/2020 23.50p 24.00p 23.50p 23.50p 386024
01/04/2020 24.00p 24.00p 23.00p 23.50p 83251
31/03/2020 24.00p 25.00p 23.00p 24.00p 2622809
30/03/2020 25.50p 25.50p 22.55p 24.00p 1350407
27/03/2020 28.50p 28.50p 24.00p 25.50p 1366422
26/03/2020 29.00p 29.00p 28.00p 28.80p 486251
25/03/2020 29.00p 30.00p 28.50p 29.00p 1474158
24/03/2020 28.50p 28.64p 28.45p 28.50p 159066
23/03/2020 31.00p 31.00p 28.25p 28.50p 124375
20/03/2020 30.50p 33.00p 30.50p 31.00p 204407
19/03/2020 33.50p 33.50p 30.00p 30.50p 302123
18/03/2020 35.50p 35.50p 32.50p 33.50p 384754
17/03/2020 36.00p 36.00p 35.00p 36.00p 308573
16/03/2020 39.20p 39.20p 35.26p 36.00p 238750
13/03/2020 39.30p 41.00p 39.00p 40.30p 218512
12/03/2020 40.50p 40.80p 38.00p 38.80p 217622
11/03/2020 41.00p 43.50p 41.00p 41.30p 311384
10/03/2020 40.50p 41.70p 39.00p 40.50p 363743
09/03/2020 43.00p 43.00p 37.04p 40.50p 1280004
06/03/2020 45.00p 45.00p 42.00p 43.50p 116360
05/03/2020 45.00p 45.30p 44.26p 45.00p 50722
04/03/2020 45.00p 45.00p 44.70p 45.00p 45320
03/03/2020 42.50p 46.00p 42.50p 45.00p 330006
02/03/2020 42.00p 44.00p 41.00p 42.50p 626997
28/02/2020 43.50p 43.50p 40.00p 42.00p 455360
27/02/2020 45.50p 45.50p 43.00p 44.50p 148512
26/02/2020 48.30p 48.30p 45.00p 46.00p 294407
25/02/2020 49.30p 49.30p 48.00p 48.30p 211145
24/02/2020 50.00p 50.00p 49.00p 49.30p 163665
21/02/2020 50.50p 50.60p 49.50p 50.00p 98311
20/02/2020 50.50p 50.70p 50.00p 50.50p 53829
19/02/2020 52.00p 52.00p 50.00p 50.50p 55555
18/02/2020 52.00p 52.00p 51.30p 52.00p 59885
17/02/2020 50.00p 52.20p 50.00p 52.00p 378782
14/02/2020 48.90p 50.90p 48.90p 50.00p 43216
13/02/2020 48.90p 49.60p 48.80p 48.90p 7017
12/02/2020 48.90p 49.60p 48.80p 48.90p 34105
11/02/2020 48.90p 49.50p 48.90p 48.90p 26002
10/02/2020 49.50p 49.50p 48.90p 48.90p 34252
07/02/2020 49.50p 49.70p 49.25p 49.50p 30167
06/02/2020 49.50p 49.50p 49.15p 49.50p 29838
05/02/2020 49.50p 49.50p 49.00p 49.50p 63210
04/02/2020 50.50p 50.50p 49.00p 49.50p 135224
03/02/2020 51.00p 51.00p 50.26p 50.50p 60456
31/01/2020 49.50p 51.50p 49.50p 51.00p 129512
30/01/2020 49.50p 50.00p 49.35p 49.50p 67726
29/01/2020 49.50p 50.00p 49.50p 49.50p 81027
28/01/2020 49.50p 50.00p 49.30p 49.50p 51618
27/01/2020 50.75p 51.42p 49.20p 49.50p 118701
24/01/2020 50.75p 50.95p 50.30p 50.75p 13402
23/01/2020 50.75p 51.00p 50.33p 50.75p 49719
22/01/2020 51.00p 51.13p 50.50p 50.75p 287095
21/01/2020 51.00p 51.45p 50.85p 51.00p 71116
20/01/2020 51.00p 51.50p 50.85p 51.00p 55593
17/01/2020 51.25p 51.88p 50.65p 51.00p 157977
16/01/2020 51.25p 51.25p 50.50p 51.25p 639508
15/01/2020 50.50p 52.50p 50.05p 51.25p 776226
14/01/2020 51.00p 51.10p 50.42p 50.75p 1001830
13/01/2020 51.00p 51.50p 50.50p 51.00p 620133
10/01/2020 51.00p 51.70p 50.75p 51.00p 99289
09/01/2020 52.00p 52.25p 50.70p 51.00p 122185
08/01/2020 52.25p 52.39p 51.60p 52.25p 142357
07/01/2020 52.25p 52.50p 51.57p 52.25p 212985
06/01/2020 52.25p 52.70p 51.88p 52.25p 63250
03/01/2020 51.50p 52.90p 51.50p 52.25p 3168624
02/01/2020 50.00p 52.83p 49.75p 52.25p 1591404
01/01/2020 52.50p 53.00p 48.00p 49.50p 314938
31/12/2019 52.50p 53.00p 48.00p 49.50p 314938
30/12/2019 52.25p 53.00p 52.05p 52.50p 145825
27/12/2019 51.75p 52.40p 51.70p 52.25p 145495
26/12/2019 51.75p 52.43p 51.30p 51.75p 15987
25/12/2019 51.75p 52.43p 51.30p 51.75p 15987
24/12/2019 51.75p 52.42p 51.30p 51.75p 15987
23/12/2019 51.75p 52.50p 51.20p 51.75p 1010802
20/12/2019 51.75p 52.50p 51.08p 51.75p 93960
19/12/2019 49.10p 52.50p 49.10p 51.75p 2756652
18/12/2019 51.50p 51.60p 49.00p 49.10p 599285
17/12/2019 52.25p 52.50p 51.25p 51.25p 175986
16/12/2019 49.75p 52.70p 49.38p 52.25p 871586
13/12/2019 47.70p 50.95p 47.40p 49.75p 2333457
12/12/2019 44.70p 47.98p 44.40p 47.20p 1487554
11/12/2019 45.20p 45.20p 44.60p 44.70p 31293
10/12/2019 45.50p 46.00p 44.70p 44.70p 35273
09/12/2019 45.50p 45.50p 45.10p 45.50p 8702
06/12/2019 45.50p 45.50p 45.05p 45.50p 14417
05/12/2019 45.70p 45.93p 45.00p 45.50p 70029
04/12/2019 45.70p 45.70p 45.35p 45.70p 32000
03/12/2019 45.70p 45.95p 45.30p 45.70p 69312
02/12/2019 45.70p 46.00p 45.70p 45.70p 14408
29/11/2019 45.90p 46.40p 45.25p 45.70p 43244
28/11/2019 46.10p 46.75p 45.65p 45.90p 152127
27/11/2019 46.10p 47.00p 45.50p 46.10p 27641
26/11/2019 46.50p 46.80p 45.20p 46.10p 75822
25/11/2019 46.50p 46.88p 46.00p 46.50p 175526
22/11/2019 45.70p 47.00p 45.70p 46.50p 171692
21/11/2019 45.70p 46.20p 45.25p 45.70p 20462
20/11/2019 46.20p 46.20p 45.48p 45.70p 28120
19/11/2019 46.50p 46.50p 45.65p 46.20p 78908
18/11/2019 46.50p 46.50p 46.35p 46.50p 55648
15/11/2019 46.50p 46.70p 46.00p 46.50p 104594

*Close Price adjusted for both dividends and splits