Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Sigmaroc (SRC) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/07/2015 | 57.20p | 57.20p | 57.20p | 57.20p | 0 |
| 27/07/2015 | 57.20p | 57.20p | 57.20p | 57.20p | 0 |
| 24/07/2015 | 57.20p | 62.40p | 57.20p | 57.20p | 0 |
| 23/07/2015 | 54.60p | 57.20p | 52.10p | 57.20p | 3202 |
| 22/07/2015 | 54.60p | 54.60p | 53.04p | 54.60p | 962 |
| 21/07/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 20/07/2015 | 54.60p | 56.68p | 54.60p | 54.60p | 481 |
| 17/07/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 16/07/2015 | 54.60p | 56.68p | 54.60p | 54.60p | 866 |
| 15/07/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 14/07/2015 | 54.60p | 56.68p | 52.00p | 54.60p | 532 |
| 13/07/2015 | 54.60p | 62.40p | 54.60p | 54.60p | 0 |
| 10/07/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 09/07/2015 | 54.60p | 54.60p | 52.00p | 54.60p | 210 |
| 08/07/2015 | 54.60p | 62.40p | 52.10p | 54.60p | 1692 |
| 07/07/2015 | 54.60p | 54.60p | 52.10p | 54.60p | 435 |
| 06/07/2015 | 54.60p | 62.40p | 52.00p | 54.60p | 343 |
| 03/07/2015 | 54.60p | 54.60p | 52.00p | 54.60p | 5141 |
| 02/07/2015 | 54.60p | 57.20p | 54.60p | 54.60p | 93 |
| 01/07/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 30/06/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 29/06/2015 | 54.60p | 57.10p | 54.60p | 54.60p | 2994 |
| 26/06/2015 | 62.40p | 62.40p | 52.07p | 54.60p | 144 |
| 25/06/2015 | 62.40p | 65.00p | 57.34p | 62.40p | 2654 |
| 24/06/2015 | 65.00p | 65.00p | 62.40p | 62.40p | 962 |
| 23/06/2015 | 65.00p | 67.50p | 65.00p | 65.00p | 96 |
| 22/06/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/06/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/06/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/06/2015 | 65.00p | 72.80p | 65.00p | 65.00p | 0 |
| 16/06/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/06/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/06/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/06/2015 | 65.00p | 72.80p | 65.00p | 65.00p | 0 |
| 10/06/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/06/2015 | 65.00p | 67.60p | 62.47p | 65.00p | 4527 |
| 08/06/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/06/2015 | 65.00p | 65.00p | 63.54p | 65.00p | 103 |
| 04/06/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/06/2015 | 65.00p | 65.00p | 63.54p | 65.00p | 481 |
| 02/06/2015 | 65.00p | 65.52p | 65.00p | 65.00p | 1805 |
| 01/06/2015 | 67.60p | 67.60p | 62.54p | 65.00p | 4429 |
| 29/05/2015 | 72.80p | 99.84p | 65.52p | 67.60p | 60946 |
| 28/05/2015 | 72.80p | 72.80p | 72.80p | 72.80p | 0 |
| 27/05/2015 | 72.80p | 72.80p | 68.61p | 72.80p | 29 |
| 26/05/2015 | 72.80p | 72.80p | 72.80p | 72.80p | 0 |
| 22/05/2015 | 72.80p | 74.36p | 72.80p | 72.80p | 589 |
| 21/05/2015 | 72.80p | 72.80p | 72.80p | 72.80p | 0 |
| 20/05/2015 | 72.80p | 72.80p | 72.80p | 72.80p | 0 |
| 19/05/2015 | 72.80p | 72.80p | 72.80p | 72.80p | 0 |
| 18/05/2015 | 72.80p | 72.80p | 72.80p | 72.80p | 0 |
| 15/05/2015 | 72.80p | 72.80p | 67.60p | 72.80p | 577 |
| 14/05/2015 | 72.80p | 72.80p | 72.80p | 72.80p | 0 |
| 13/05/2015 | 72.80p | 72.80p | 68.64p | 72.80p | 1327 |
| 12/05/2015 | 72.80p | 72.80p | 72.80p | 72.80p | 0 |
| 11/05/2015 | 72.80p | 72.80p | 67.60p | 72.80p | 1326 |
| 08/05/2015 | 72.80p | 72.80p | 67.60p | 72.80p | 1377 |
| 07/05/2015 | 72.80p | 72.80p | 67.74p | 72.80p | 1491 |
| 06/05/2015 | 67.60p | 76.44p | 67.60p | 72.80p | 1439 |
| 05/05/2015 | 70.20p | 70.20p | 67.60p | 67.60p | 133 |
| 01/05/2015 | 70.20p | 70.20p | 67.60p | 70.20p | 1679 |
| 30/04/2015 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 29/04/2015 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 28/04/2015 | 67.60p | 72.45p | 62.40p | 70.20p | 97 |
| 27/04/2015 | 57.20p | 67.60p | 57.20p | 67.60p | 1346 |
| 24/04/2015 | 70.20p | 70.72p | 57.20p | 57.20p | 15680 |
| 23/04/2015 | 59.80p | 70.20p | 57.20p | 70.20p | 13733 |
| 22/04/2015 | 62.40p | 62.40p | 57.20p | 59.80p | 4513 |
| 21/04/2015 | 72.80p | 72.80p | 57.20p | 62.40p | 7971 |
| 20/04/2015 | 54.60p | 76.96p | 54.60p | 72.80p | 10926 |
| 17/04/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 16/04/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 15/04/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 14/04/2015 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 13/04/2015 | 49.40p | 54.60p | 48.88p | 54.60p | 5433 |
| 10/04/2015 | 52.00p | 52.00p | 49.40p | 49.40p | 0 |
| 09/04/2015 | 49.40p | 52.00p | 49.40p | 52.00p | 381 |
| 08/04/2015 | 49.40p | 49.40p | 49.40p | 49.40p | 0 |
| 07/04/2015 | 49.40p | 49.40p | 49.40p | 49.40p | 0 |
| 02/04/2015 | 49.40p | 52.00p | 47.32p | 49.40p | 8173 |
| 01/04/2015 | 49.40p | 49.40p | 49.40p | 49.40p | 0 |
| 31/03/2015 | 54.60p | 54.60p | 49.40p | 49.40p | 8182 |
| 30/03/2015 | 59.80p | 59.80p | 52.00p | 54.60p | 11298 |
| 27/03/2015 | 75.40p | 75.40p | 57.20p | 59.80p | 13120 |
| 26/03/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 25/03/2015 | 78.00p | 88.40p | 73.06p | 75.40p | 317 |
| 24/03/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 23/03/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 20/03/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 19/03/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/03/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 17/03/2015 | 80.60p | 80.60p | 78.00p | 78.00p | 2404 |
| 16/03/2015 | 80.60p | 81.64p | 80.60p | 80.60p | 1154 |
| 13/03/2015 | 83.20p | 83.20p | 78.00p | 80.60p | 4808 |
| 12/03/2015 | 85.80p | 85.80p | 83.20p | 83.20p | 481 |
| 11/03/2015 | 83.20p | 88.40p | 83.20p | 85.80p | 481 |
| 10/03/2015 | 80.60p | 83.20p | 80.60p | 83.20p | 0 |
| 09/03/2015 | 80.60p | 80.60p | 79.04p | 80.60p | 577 |
| 06/03/2015 | 75.40p | 83.20p | 75.40p | 80.60p | 5577 |
| 05/03/2015 | 75.40p | 78.00p | 73.98p | 75.40p | 590 |
| 04/03/2015 | 75.40p | 75.40p | 73.84p | 75.40p | 1361 |
| 03/03/2015 | 75.40p | 78.00p | 75.40p | 75.40p | 3846 |
| 02/03/2015 | 72.80p | 77.08p | 72.80p | 75.40p | 3670 |
| 27/02/2015 | 75.40p | 75.40p | 72.80p | 72.80p | 1291 |
| 26/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 25/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 24/02/2015 | 75.40p | 75.40p | 73.06p | 75.40p | 1382 |
| 23/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 20/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 19/02/2015 | 75.40p | 76.70p | 73.84p | 75.40p | 1700 |
| 18/02/2015 | 75.40p | 76.70p | 75.40p | 75.40p | 337 |
| 17/02/2015 | 75.40p | 75.40p | 72.80p | 75.40p | 2760 |
| 16/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 13/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 12/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 11/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 10/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 09/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 06/02/2015 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 05/02/2015 | 75.40p | 77.74p | 75.40p | 75.40p | 255 |
| 04/02/2015 | 78.00p | 78.00p | 73.32p | 75.40p | 962 |
| 03/02/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 02/02/2015 | 83.20p | 83.20p | 78.00p | 78.00p | 0 |
| 30/01/2015 | 80.60p | 83.20p | 80.60p | 83.20p | 144 |
| 29/01/2015 | 83.20p | 83.20p | 79.04p | 80.60p | 2404 |
| 28/01/2015 | 83.20p | 83.20p | 75.40p | 83.20p | 1538 |
| 27/01/2015 | 104.00p | 104.00p | 83.20p | 83.20p | 4236 |
| 26/01/2015 | 96.20p | 104.00p | 96.20p | 104.00p | 577 |
| 23/01/2015 | 98.80p | 104.00p | 93.60p | 96.20p | 1154 |
| 22/01/2015 | 98.80p | 98.80p | 98.80p | 98.80p | 0 |
| 21/01/2015 | 98.80p | 98.80p | 98.80p | 98.80p | 0 |
| 20/01/2015 | 98.80p | 98.80p | 98.80p | 98.80p | 0 |
| 19/01/2015 | 98.80p | 98.80p | 93.60p | 98.80p | 704 |
| 16/01/2015 | 98.80p | 98.80p | 96.20p | 98.80p | 962 |
| 15/01/2015 | 98.80p | 98.80p | 98.80p | 98.80p | 0 |
| 14/01/2015 | 98.80p | 106.60p | 98.80p | 98.80p | 0 |
| 13/01/2015 | 106.60p | 106.60p | 98.80p | 106.60p | 26 |
| 12/01/2015 | 106.60p | 106.60p | 106.60p | 106.60p | 0 |
| 09/01/2015 | 98.80p | 109.20p | 92.35p | 106.60p | 9024 |
| 08/01/2015 | 119.60p | 119.60p | 91.00p | 98.80p | 13020 |
| 07/01/2015 | 88.40p | 174.20p | 88.40p | 119.60p | 92141 |
| 06/01/2015 | 85.80p | 93.60p | 85.80p | 88.40p | 2404 |
| 05/01/2015 | 85.80p | 85.80p | 85.80p | 85.80p | 0 |
| 02/01/2015 | 85.80p | 85.80p | 85.80p | 85.80p | 0 |
| 31/12/2014 | 85.80p | 85.80p | 85.80p | 85.80p | 0 |
| 30/12/2014 | 85.80p | 85.80p | 85.80p | 85.80p | 0 |
| 29/12/2014 | 85.80p | 85.80p | 85.80p | 85.80p | 0 |
| 24/12/2014 | 85.80p | 85.80p | 85.80p | 85.80p | 0 |
| 23/12/2014 | 85.80p | 93.60p | 78.00p | 85.80p | 39 |
| 22/12/2014 | 93.60p | 93.60p | 83.20p | 85.80p | 240 |
| 19/12/2014 | 93.60p | 98.80p | 93.60p | 93.60p | 0 |
| 18/12/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 17/12/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 16/12/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 15/12/2014 | 93.60p | 93.60p | 83.20p | 93.60p | 962 |
| 12/12/2014 | 93.60p | 93.60p | 83.20p | 93.60p | 266 |
| 11/12/2014 | 93.60p | 93.60p | 83.20p | 93.60p | 665 |
| 10/12/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 09/12/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 08/12/2014 | 93.60p | 98.80p | 93.60p | 93.60p | 0 |
| 05/12/2014 | 93.60p | 95.68p | 93.60p | 93.60p | 207 |
| 04/12/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 03/12/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 02/12/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 01/12/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 28/11/2014 | 96.20p | 96.20p | 88.40p | 93.60p | 1182 |
| 27/11/2014 | 96.20p | 96.20p | 96.20p | 96.20p | 0 |
| 26/11/2014 | 96.20p | 96.20p | 96.20p | 96.20p | 0 |
| 25/11/2014 | 93.60p | 104.00p | 93.60p | 96.20p | 0 |
| 24/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 21/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 20/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 19/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 18/11/2014 | 93.60p | 93.60p | 84.34p | 93.60p | 94 |
| 17/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 14/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 13/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 12/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 11/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 10/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 07/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 06/11/2014 | 93.60p | 96.20p | 93.60p | 93.60p | 206 |
| 05/11/2014 | 93.60p | 93.60p | 84.34p | 93.60p | 4 |
| 04/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 03/11/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 31/10/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 30/10/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 29/10/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 28/10/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 27/10/2014 | 93.60p | 93.60p | 93.60p | 93.60p | 0 |
| 24/10/2014 | 98.80p | 98.80p | 85.52p | 93.60p | 3234 |
| 23/10/2014 | 98.80p | 98.80p | 98.80p | 98.80p | 0 |
| 22/10/2014 | 101.40p | 101.40p | 98.80p | 98.80p | 1017 |
| 21/10/2014 | 106.60p | 106.60p | 101.40p | 101.40p | 0 |
| 20/10/2014 | 104.00p | 104.00p | 99.32p | 101.40p | 96 |
| 17/10/2014 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 16/10/2014 | 106.60p | 106.60p | 99.58p | 104.00p | 1009 |
| 15/10/2014 | 106.60p | 113.62p | 106.60p | 106.60p | 16 |
| 14/10/2014 | 106.60p | 106.60p | 98.80p | 106.60p | 1017 |
| 13/10/2014 | 106.60p | 106.60p | 101.92p | 106.60p | 192 |
*Close Price adjusted for both dividends and splits