Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
14/11/2019 46.20p 46.90p 46.02p 46.50p 454430
13/11/2019 46.60p 46.70p 45.40p 46.20p 41921
12/11/2019 45.20p 47.00p 45.20p 46.60p 105431
11/11/2019 45.20p 45.20p 45.20p 45.20p 4449
08/11/2019 45.20p 45.38p 45.10p 45.20p 76677
07/11/2019 45.30p 45.33p 45.10p 45.20p 133212
06/11/2019 45.30p 45.30p 45.30p 45.30p 0
05/11/2019 45.50p 45.50p 45.00p 45.30p 190433
04/11/2019 45.50p 45.50p 45.00p 45.50p 58302
01/11/2019 45.50p 45.50p 45.00p 45.50p 28467
31/10/2019 45.50p 45.70p 45.00p 45.50p 90005
30/10/2019 45.50p 45.50p 45.00p 45.50p 9316
29/10/2019 45.50p 45.50p 45.00p 45.50p 46928
28/10/2019 45.70p 45.88p 45.50p 45.50p 6490
25/10/2019 46.00p 46.00p 45.40p 45.70p 9437
24/10/2019 46.50p 46.50p 45.00p 46.00p 162230
23/10/2019 46.90p 46.90p 46.25p 46.50p 61160
22/10/2019 48.00p 48.00p 46.10p 46.90p 1263164
21/10/2019 48.00p 48.20p 47.05p 48.00p 148357
18/10/2019 48.00p 48.70p 47.25p 48.00p 1492510
17/10/2019 46.50p 48.80p 46.05p 48.00p 2627539
16/10/2019 43.00p 46.88p 42.75p 46.50p 510079
15/10/2019 41.00p 43.00p 40.25p 43.00p 141437
14/10/2019 41.00p 41.00p 40.10p 41.00p 20336
11/10/2019 41.00p 41.00p 40.70p 41.00p 29657
10/10/2019 39.50p 41.20p 39.50p 40.80p 46689
09/10/2019 39.50p 39.50p 39.40p 39.50p 39207
08/10/2019 39.50p 39.50p 39.50p 39.50p 0
07/10/2019 39.50p 39.50p 39.42p 39.50p 86225
04/10/2019 39.50p 39.50p 39.50p 39.50p 42618
03/10/2019 39.40p 39.55p 39.40p 39.50p 49326
02/10/2019 38.50p 39.57p 38.50p 39.40p 54457
01/10/2019 38.10p 38.60p 38.10p 38.50p 9157
30/09/2019 38.50p 38.65p 38.04p 38.10p 102170
27/09/2019 40.80p 40.80p 40.80p 40.80p 0
26/09/2019 40.80p 40.80p 40.60p 40.80p 35169
25/09/2019 40.80p 41.00p 40.60p 40.80p 26650
24/09/2019 40.80p 40.89p 40.60p 40.80p 30668
23/09/2019 40.80p 40.90p 40.64p 40.80p 9405
20/09/2019 40.80p 40.95p 40.80p 40.80p 9242
19/09/2019 40.80p 40.97p 40.80p 40.80p 7807
18/09/2019 40.80p 40.99p 40.70p 40.80p 29453
17/09/2019 40.80p 40.99p 40.80p 40.80p 2529
16/09/2019 40.80p 40.80p 40.70p 40.80p 85
13/09/2019 40.80p 41.00p 40.80p 40.80p 87014
12/09/2019 40.80p 41.00p 40.80p 40.80p 1055809
11/09/2019 40.50p 41.00p 40.50p 40.80p 146346
10/09/2019 40.50p 40.50p 40.04p 40.20p 29345
09/09/2019 40.50p 40.50p 40.30p 40.50p 52650
06/09/2019 40.50p 40.50p 40.43p 40.50p 22000
05/09/2019 40.50p 40.95p 40.40p 40.50p 78644
04/09/2019 40.50p 40.99p 40.50p 40.50p 447810
03/09/2019 39.90p 41.00p 39.90p 40.50p 6137337
02/09/2019 40.10p 40.10p 39.83p 39.90p 2239126
30/08/2019 39.90p 40.20p 39.55p 40.10p 39500
29/08/2019 39.90p 39.90p 39.52p 39.90p 44717
28/08/2019 39.80p 39.90p 39.75p 39.90p 24671
27/08/2019 39.30p 39.80p 39.30p 39.80p 21290
23/08/2019 39.30p 39.36p 39.30p 39.30p 5073
22/08/2019 39.30p 39.30p 39.30p 39.30p 0
21/08/2019 39.30p 39.30p 39.30p 39.30p 0
20/08/2019 39.30p 39.30p 39.30p 39.30p 0
19/08/2019 39.30p 39.50p 39.13p 39.30p 56026
16/08/2019 39.30p 39.36p 39.06p 39.30p 300
15/08/2019 39.50p 39.50p 39.06p 39.30p 4151
14/08/2019 39.20p 39.42p 39.06p 39.30p 230357
13/08/2019 39.20p 39.30p 39.20p 39.20p 5381
12/08/2019 39.20p 39.20p 39.00p 39.20p 101317
09/08/2019 39.20p 39.20p 39.20p 39.20p 0
08/08/2019 39.30p 39.45p 39.00p 39.20p 243792
07/08/2019 39.30p 39.30p 39.30p 39.30p 0
06/08/2019 39.30p 39.45p 39.00p 39.30p 80330
05/08/2019 40.20p 40.20p 39.10p 39.30p 19693
02/08/2019 41.00p 41.00p 39.00p 40.20p 142954
01/08/2019 42.30p 42.30p 41.00p 41.00p 78094
31/07/2019 42.50p 42.50p 42.00p 42.30p 71692
30/07/2019 42.50p 42.55p 42.36p 42.50p 44014
29/07/2019 42.50p 42.50p 42.50p 42.50p 0
26/07/2019 42.50p 42.50p 42.50p 42.50p 0
25/07/2019 42.50p 42.55p 42.50p 42.50p 309
24/07/2019 42.50p 42.75p 42.50p 42.50p 19196
23/07/2019 42.50p 42.55p 42.36p 42.50p 12055
22/07/2019 42.50p 42.55p 42.30p 42.50p 123242
19/07/2019 42.80p 43.00p 42.10p 42.50p 132493
18/07/2019 43.50p 43.50p 43.00p 43.30p 21240
17/07/2019 44.00p 44.00p 43.00p 43.50p 25978
16/07/2019 44.00p 44.00p 43.10p 44.00p 10093
15/07/2019 44.50p 44.50p 44.00p 44.00p 25263
12/07/2019 44.50p 44.59p 44.00p 44.50p 14947
11/07/2019 44.50p 44.50p 44.50p 44.50p 0
10/07/2019 44.50p 44.50p 44.00p 44.50p 600
09/07/2019 44.50p 44.50p 44.10p 44.50p 15000
08/07/2019 44.50p 44.65p 44.10p 44.50p 32331
05/07/2019 44.50p 44.75p 44.50p 44.50p 6820
04/07/2019 44.50p 44.50p 44.30p 44.50p 16292
03/07/2019 44.70p 44.80p 44.30p 44.50p 64135
02/07/2019 44.70p 45.12p 44.30p 44.70p 29745
01/07/2019 45.50p 45.50p 44.70p 44.70p 31125
28/06/2019 45.50p 45.50p 45.03p 45.50p 47736
27/06/2019 43.50p 46.00p 43.50p 45.50p 278903
26/06/2019 44.50p 44.50p 43.50p 43.50p 140443
25/06/2019 44.50p 44.50p 44.50p 44.50p 0
24/06/2019 44.50p 44.60p 44.50p 44.50p 6489
21/06/2019 44.50p 44.65p 44.10p 44.50p 4604
20/06/2019 44.50p 44.70p 44.10p 44.50p 67947
19/06/2019 45.50p 45.80p 44.00p 44.50p 86717
18/06/2019 45.50p 45.50p 45.15p 45.50p 12402
17/06/2019 45.50p 45.65p 45.10p 45.50p 127412
14/06/2019 45.50p 46.00p 45.00p 45.50p 35527
13/06/2019 45.50p 45.50p 45.02p 45.50p 12356
12/06/2019 45.50p 45.75p 45.15p 45.50p 61496

*Close Price adjusted for both dividends and splits