Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/12/2017 43.00p 43.00p 42.50p 43.00p 23255
06/12/2017 43.00p 43.50p 43.00p 43.00p 570
05/12/2017 43.00p 44.00p 43.00p 43.00p 16812
04/12/2017 44.00p 44.00p 43.50p 43.50p 5576
01/12/2017 44.00p 45.00p 44.00p 44.00p 1542
30/11/2017 43.50p 44.00p 43.50p 44.00p 2592
29/11/2017 43.50p 44.00p 43.50p 43.50p 5600
28/11/2017 43.50p 44.00p 43.50p 43.50p 37081
27/11/2017 43.50p 43.50p 43.05p 43.50p 8200
24/11/2017 43.50p 43.50p 43.50p 43.50p 45454
23/11/2017 43.50p 45.00p 43.00p 43.50p 16794
22/11/2017 43.50p 44.00p 43.50p 43.50p 909
21/11/2017 43.00p 44.80p 43.00p 43.50p 20153
20/11/2017 43.13p 44.50p 42.60p 43.50p 31884
17/11/2017 44.13p 44.24p 43.63p 43.63p 21538
16/11/2017 44.13p 44.24p 43.63p 44.13p 44000
15/11/2017 44.50p 44.50p 44.13p 44.13p 1500
14/11/2017 44.50p 44.50p 44.00p 44.50p 258278
13/11/2017 46.00p 46.00p 44.00p 44.50p 73068
10/11/2017 46.00p 46.00p 45.00p 46.00p 21923
09/11/2017 46.00p 46.50p 45.00p 46.00p 17794
08/11/2017 47.00p 47.00p 45.00p 46.00p 59074
07/11/2017 46.50p 47.00p 46.38p 47.00p 21278
06/11/2017 47.50p 47.50p 46.00p 46.50p 88862
03/11/2017 47.50p 47.50p 47.00p 47.50p 60532
02/11/2017 47.62p 47.62p 47.00p 47.50p 63901
01/11/2017 47.50p 47.62p 47.00p 47.62p 92892
31/10/2017 47.50p 47.70p 46.25p 47.50p 84388
30/10/2017 48.50p 48.62p 45.98p 46.50p 106124
27/10/2017 49.00p 49.60p 48.00p 48.75p 362676
26/10/2017 44.87p 48.88p 44.87p 48.88p 794285
25/10/2017 44.50p 44.90p 44.50p 44.87p 10125
24/10/2017 43.25p 44.37p 43.00p 44.37p 231017
23/10/2017 43.00p 43.45p 42.90p 43.25p 31050
20/10/2017 42.25p 43.40p 42.00p 43.00p 67263
19/10/2017 42.25p 42.50p 42.15p 42.25p 521068
18/10/2017 42.25p 42.25p 42.25p 42.25p 0
17/10/2017 42.25p 42.50p 42.02p 42.25p 70764
16/10/2017 42.25p 42.25p 42.02p 42.25p 3771
13/10/2017 42.25p 42.25p 42.25p 42.25p 225000
12/10/2017 42.25p 42.25p 42.25p 42.25p 652884
11/10/2017 42.25p 42.25p 42.25p 42.25p 852
10/10/2017 42.25p 42.25p 42.25p 42.25p 0
09/10/2017 42.25p 42.25p 41.25p 42.25p 10000
06/10/2017 41.25p 42.25p 40.50p 41.25p 1397
05/10/2017 42.25p 42.25p 42.25p 42.25p 10358
04/10/2017 42.25p 43.50p 42.25p 42.25p 149532
03/10/2017 42.25p 42.25p 42.25p 42.25p 200000
02/10/2017 42.25p 43.50p 41.75p 42.25p 130107
29/09/2017 41.75p 42.25p 41.75p 41.75p 178
28/09/2017 42.25p 42.25p 42.25p 42.25p 6500
27/09/2017 42.25p 42.25p 42.25p 42.25p 5184
26/09/2017 42.25p 42.25p 42.25p 42.25p 0
25/09/2017 42.25p 42.25p 42.25p 42.25p 39952
22/09/2017 42.25p 42.25p 42.25p 42.25p 5814
21/09/2017 42.25p 42.25p 42.25p 42.25p 160231
20/09/2017 42.25p 42.25p 42.25p 42.25p 507500
19/09/2017 42.25p 42.25p 42.25p 42.25p 12000
18/09/2017 42.25p 42.25p 42.25p 42.25p 0
15/09/2017 42.25p 42.25p 42.25p 42.25p 0
14/09/2017 42.25p 42.25p 42.25p 42.25p 56285
13/09/2017 42.00p 43.25p 41.37p 42.25p 365920
12/09/2017 41.37p 41.37p 41.37p 41.37p 29419
11/09/2017 41.50p 41.50p 41.37p 41.37p 11000
08/09/2017 41.50p 41.50p 41.50p 41.50p 5996
07/09/2017 41.50p 41.50p 41.50p 41.50p 9302
06/09/2017 41.50p 41.75p 41.50p 41.50p 50000
05/09/2017 41.50p 43.00p 41.50p 41.50p 75847
04/09/2017 41.50p 42.00p 41.50p 41.50p 0
01/09/2017 41.50p 41.50p 41.50p 41.50p 97559
31/08/2017 41.50p 41.50p 41.50p 41.50p 233750
30/08/2017 41.50p 41.50p 41.50p 41.50p 190736
29/08/2017 41.50p 41.50p 41.00p 41.50p 12600
25/08/2017 41.50p 41.50p 41.00p 41.00p 7500
24/08/2017 41.50p 41.50p 41.50p 41.50p 58968
23/08/2017 41.50p 41.50p 41.50p 41.50p 4000
22/08/2017 41.50p 41.50p 41.50p 41.50p 11539
21/08/2017 41.50p 41.50p 41.50p 41.50p 106250
18/08/2017 41.50p 41.50p 41.50p 41.50p 79177
17/08/2017 41.50p 41.50p 41.50p 41.50p 37417
16/08/2017 41.50p 41.50p 41.50p 41.50p 27950
15/08/2017 41.50p 41.50p 41.50p 41.50p 0
14/08/2017 41.50p 41.50p 41.50p 41.50p 7500
11/08/2017 41.50p 41.50p 41.50p 41.50p 50000
10/08/2017 41.50p 41.50p 41.50p 41.50p 6000
09/08/2017 41.50p 41.50p 41.50p 41.50p 0
08/08/2017 41.50p 41.50p 41.50p 41.50p 20100
07/08/2017 41.50p 42.00p 41.50p 41.50p 19400
04/08/2017 41.50p 41.50p 41.50p 41.50p 317500
03/08/2017 41.00p 41.50p 41.00p 41.50p 206164
02/08/2017 41.00p 41.00p 41.00p 41.00p 0
01/08/2017 41.00p 41.00p 41.00p 41.00p 30059
31/07/2017 41.00p 41.00p 41.00p 41.00p 66700
28/07/2017 40.50p 41.00p 40.50p 41.00p 207849
27/07/2017 40.50p 40.50p 40.50p 40.50p 10000
26/07/2017 40.25p 40.50p 40.25p 40.50p 159000
25/07/2017 40.25p 40.25p 40.25p 40.25p 239720
24/07/2017 40.50p 40.50p 40.25p 40.25p 115764
21/07/2017 40.50p 40.50p 40.50p 40.50p 0
20/07/2017 40.50p 40.50p 40.50p 40.50p 37906
19/07/2017 40.50p 40.50p 40.50p 40.50p 0
18/07/2017 40.50p 40.50p 40.50p 40.50p 3160000
17/07/2017 40.50p 40.50p 40.50p 40.50p 0
14/07/2017 40.50p 40.50p 40.50p 40.50p 0
13/07/2017 40.50p 40.50p 40.50p 40.50p 0
12/07/2017 40.75p 40.75p 40.50p 40.50p 12407
11/07/2017 41.00p 41.00p 40.75p 40.75p 1001452
10/07/2017 41.25p 41.25p 40.50p 41.00p 1066080
07/07/2017 41.00p 41.50p 40.75p 41.25p 101494
06/07/2017 41.75p 42.25p 41.50p 41.50p 540786
05/07/2017 42.25p 42.25p 42.25p 42.25p 12677
04/07/2017 41.50p 42.50p 41.50p 42.25p 189000
03/07/2017 41.00p 41.50p 41.00p 41.50p 504541
30/06/2017 41.00p 41.00p 41.00p 41.00p 49000
29/06/2017 40.00p 41.00p 40.00p 41.00p 1017351
28/06/2017 39.50p 40.00p 39.50p 40.00p 33228
27/06/2017 39.50p 39.50p 39.50p 39.50p 0
26/06/2017 40.50p 40.50p 39.50p 39.50p 11500
23/06/2017 40.50p 40.50p 40.50p 40.50p 3750
22/06/2017 40.50p 40.50p 40.50p 40.50p 0
21/06/2017 40.50p 40.50p 40.50p 40.50p 0
20/06/2017 40.50p 40.50p 40.50p 40.50p 0
19/06/2017 40.50p 40.50p 40.50p 40.50p 0
16/06/2017 41.50p 41.50p 40.00p 40.50p 32620
15/06/2017 41.50p 41.50p 41.00p 41.50p 38000
14/06/2017 41.50p 41.50p 41.00p 41.50p 60000
13/06/2017 41.50p 41.50p 41.00p 41.50p 28272
12/06/2017 41.50p 41.50p 41.00p 41.50p 893
09/06/2017 41.50p 41.50p 41.50p 41.50p 0
08/06/2017 41.50p 41.50p 41.50p 41.50p 0
07/06/2017 41.50p 41.50p 41.00p 41.50p 125000
06/06/2017 41.50p 41.50p 41.50p 41.50p 0
05/06/2017 42.50p 42.50p 41.50p 41.50p 15000
02/06/2017 42.50p 42.70p 41.00p 42.50p 29500
01/06/2017 43.00p 43.00p 42.00p 42.50p 78711
31/05/2017 42.50p 42.50p 42.50p 42.50p 0
30/05/2017 42.50p 43.50p 42.12p 42.50p 2375
26/05/2017 42.50p 42.75p 42.12p 42.50p 15190
25/05/2017 42.50p 42.50p 42.50p 42.50p 0
24/05/2017 42.25p 42.60p 41.68p 42.50p 4802
23/05/2017 42.50p 43.00p 41.00p 42.25p 19960
22/05/2017 43.13p 43.13p 42.00p 42.50p 63012
19/05/2017 43.25p 43.50p 43.05p 43.13p 116402
18/05/2017 43.25p 44.00p 42.00p 43.13p 172209
17/05/2017 43.25p 43.25p 43.01p 43.25p 11500
16/05/2017 44.00p 44.00p 43.05p 43.25p 155855
15/05/2017 43.75p 43.75p 43.13p 43.25p 20593
12/05/2017 44.00p 44.25p 43.00p 43.75p 1102500
11/05/2017 42.75p 45.00p 42.50p 44.00p 1327811
10/05/2017 42.00p 43.42p 41.00p 42.75p 455258
09/05/2017 41.25p 42.12p 41.25p 42.00p 106814
08/05/2017 41.00p 42.00p 41.00p 41.25p 1730
05/05/2017 41.00p 42.00p 40.72p 41.00p 80585
04/05/2017 40.50p 41.00p 40.38p 41.00p 286191
03/05/2017 40.50p 42.50p 40.25p 40.50p 1000028
02/05/2017 40.50p 41.00p 40.10p 40.50p 217351
28/04/2017 41.25p 41.25p 40.38p 40.50p 488256
27/04/2017 41.25p 42.00p 41.10p 41.25p 108750
26/04/2017 40.50p 42.00p 40.50p 41.25p 91500
25/04/2017 42.50p 42.50p 40.20p 40.50p 249748
24/04/2017 42.00p 42.00p 42.00p 42.00p 0
21/04/2017 42.00p 42.00p 41.00p 42.00p 3797
20/04/2017 42.00p 42.00p 41.00p 42.00p 1730
19/04/2017 42.00p 42.00p 41.00p 42.00p 1009647
18/04/2017 42.00p 43.00p 42.00p 42.00p 1025000
13/04/2017 43.00p 43.00p 40.95p 42.00p 1161331
12/04/2017 42.00p 43.00p 42.00p 43.00p 1112722
11/04/2017 39.50p 43.00p 39.50p 42.00p 467625
10/04/2017 38.25p 40.00p 38.17p 39.50p 35773
07/04/2017 38.25p 38.50p 38.25p 38.25p 3863
06/04/2017 38.25p 38.50p 38.00p 38.25p 66448
05/04/2017 38.25p 38.50p 38.05p 38.25p 68896
04/04/2017 38.00p 38.50p 38.00p 38.25p 60166
03/04/2017 39.25p 39.25p 36.75p 38.00p 313382
31/03/2017 38.62p 38.62p 38.37p 38.37p 0
30/03/2017 38.62p 38.62p 36.50p 38.62p 303
29/03/2017 38.62p 38.62p 37.75p 38.62p 6056
28/03/2017 38.62p 38.62p 38.26p 38.62p 5000
27/03/2017 38.62p 38.62p 38.26p 38.62p 21879
24/03/2017 38.62p 38.62p 38.62p 38.62p 0
23/03/2017 39.63p 39.63p 38.00p 38.62p 25713
22/03/2017 39.63p 39.63p 38.75p 39.63p 8418
21/03/2017 39.63p 39.63p 39.25p 39.63p 5070
20/03/2017 39.63p 39.63p 39.00p 39.63p 16090
17/03/2017 39.63p 39.63p 39.25p 39.63p 12909
16/03/2017 39.63p 39.63p 39.25p 39.63p 0
15/03/2017 39.63p 39.63p 39.25p 39.63p 11652
14/03/2017 39.63p 39.63p 39.00p 39.63p 8702
13/03/2017 39.63p 39.63p 39.25p 39.63p 16843
10/03/2017 39.63p 39.63p 39.25p 39.63p 120411
09/03/2017 39.50p 39.63p 39.06p 39.63p 11985
08/03/2017 39.50p 39.50p 39.00p 39.50p 46391
07/03/2017 39.50p 39.75p 39.00p 39.50p 50757
06/03/2017 39.50p 39.50p 39.01p 39.50p 52473
03/03/2017 39.50p 39.50p 39.00p 39.50p 18730
02/03/2017 39.50p 39.50p 39.00p 39.50p 73659
01/03/2017 39.25p 39.50p 39.00p 39.50p 150247
28/02/2017 40.50p 40.50p 39.00p 39.13p 66948
27/02/2017 40.50p 40.50p 40.00p 40.50p 5820
24/02/2017 41.00p 41.00p 40.00p 40.50p 35282

*Close Price adjusted for both dividends and splits