Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/08/2011 98.80p 98.80p 89.44p 98.80p 313
10/08/2011 98.80p 98.80p 88.40p 98.80p 962
09/08/2011 101.40p 101.40p 88.40p 98.80p 962
08/08/2011 101.40p 104.00p 101.40p 101.40p 151
05/08/2011 104.00p 104.00p 88.40p 101.40p 2546
04/08/2011 104.00p 115.44p 104.00p 104.00p 0
03/08/2011 104.00p 114.92p 104.00p 104.00p 96
02/08/2011 104.00p 114.92p 104.00p 104.00p 0
01/08/2011 104.00p 114.92p 104.00p 104.00p 1078
29/07/2011 104.00p 104.00p 95.89p 104.00p 0
28/07/2011 104.00p 104.00p 95.89p 104.00p 481
27/07/2011 104.00p 116.48p 104.00p 104.00p 231
26/07/2011 104.00p 113.36p 98.80p 104.00p 0
25/07/2011 104.00p 113.36p 98.80p 104.00p 1635
22/07/2011 104.00p 104.00p 94.64p 104.00p 0
21/07/2011 104.00p 104.00p 94.64p 104.00p 0
20/07/2011 104.00p 104.00p 94.64p 104.00p 0
19/07/2011 104.00p 104.00p 94.64p 104.00p 837
18/07/2011 101.40p 113.88p 100.97p 104.00p 3167
15/07/2011 101.40p 101.40p 100.97p 101.40p 1011
14/07/2011 101.40p 101.40p 100.97p 101.40p 599
13/07/2011 101.40p 101.40p 100.98p 101.40p 981
12/07/2011 109.20p 109.20p 93.60p 101.40p 688
11/07/2011 106.60p 109.20p 106.60p 109.20p 88
08/07/2011 109.20p 124.80p 104.00p 106.60p 11862
07/07/2011 83.20p 112.32p 83.20p 109.20p 3598
06/07/2011 83.20p 83.20p 72.80p 83.20p 0
05/07/2011 83.20p 83.20p 72.80p 83.20p 0
04/07/2011 83.20p 83.20p 72.80p 83.20p 962
01/07/2011 83.20p 83.20p 83.20p 83.20p 962
30/06/2011 91.00p 91.00p 78.00p 83.20p 7536
29/06/2011 78.00p 78.00p 67.60p 78.00p 0
28/06/2011 78.00p 78.00p 67.60p 78.00p 0
27/06/2011 78.00p 78.00p 67.60p 78.00p 588
24/06/2011 78.00p 85.80p 68.64p 78.00p 0
23/06/2011 80.60p 85.80p 68.64p 78.00p 0
22/06/2011 80.60p 85.80p 68.64p 80.60p 0
21/06/2011 85.80p 85.80p 68.64p 80.60p 1827
20/06/2011 85.80p 85.80p 78.00p 85.80p 0
17/06/2011 88.40p 88.40p 78.00p 85.80p 433
16/06/2011 88.40p 88.40p 78.00p 88.40p 0
15/06/2011 88.40p 88.40p 78.00p 88.40p 962
14/06/2011 88.40p 88.40p 78.00p 88.40p 0
13/06/2011 88.40p 88.40p 78.00p 88.40p 202
10/06/2011 88.40p 88.40p 78.00p 88.40p 0
09/06/2011 88.40p 88.40p 78.00p 88.40p 0
08/06/2011 88.40p 88.40p 78.00p 88.40p 900
07/06/2011 88.40p 88.40p 88.40p 88.40p 0
06/06/2011 88.40p 88.40p 88.40p 88.40p 0
03/06/2011 88.40p 88.40p 88.40p 88.40p 0
02/06/2011 88.40p 88.40p 85.28p 88.40p 0
01/06/2011 88.40p 88.40p 85.28p 88.40p 47
31/05/2011 88.40p 88.40p 78.00p 88.40p 962
27/05/2011 88.40p 88.40p 85.28p 88.40p 0
26/05/2011 88.40p 88.40p 85.28p 88.40p 0
25/05/2011 88.40p 88.40p 85.28p 88.40p 0
24/05/2011 88.40p 88.40p 85.28p 88.40p 529
23/05/2011 88.40p 88.40p 88.40p 88.40p 0
20/05/2011 88.40p 88.40p 88.40p 88.40p 0
19/05/2011 88.40p 88.40p 78.00p 88.40p 0
18/05/2011 88.40p 88.40p 78.00p 88.40p 0
17/05/2011 88.40p 88.40p 78.00p 88.40p 0
16/05/2011 88.40p 88.40p 78.00p 88.40p 280
13/05/2011 88.40p 91.52p 88.40p 88.40p 641
12/05/2011 88.40p 88.40p 78.00p 88.40p 0
11/05/2011 88.40p 88.40p 78.00p 88.40p 0
10/05/2011 88.40p 88.40p 78.00p 88.40p 0
09/05/2011 88.40p 88.40p 78.00p 88.40p 0
06/05/2011 88.40p 88.40p 78.00p 88.40p 0
05/05/2011 88.40p 88.40p 78.00p 88.40p 0
04/05/2011 88.40p 88.40p 78.00p 88.40p 0
03/05/2011 88.40p 88.40p 78.00p 88.40p 0
28/04/2011 88.40p 88.40p 78.00p 88.40p 0
27/04/2011 88.40p 88.40p 78.00p 88.40p 0
26/04/2011 88.40p 88.40p 78.00p 88.40p 1192
21/04/2011 88.40p 88.40p 78.00p 88.40p 0
20/04/2011 88.40p 88.40p 78.00p 88.40p 337
19/04/2011 88.40p 91.00p 78.00p 88.40p 0
18/04/2011 88.40p 91.00p 78.00p 88.40p 0
15/04/2011 88.40p 91.00p 78.00p 88.40p 0
14/04/2011 91.00p 91.00p 78.00p 88.40p 0
13/04/2011 91.00p 91.00p 78.00p 91.00p 0
12/04/2011 88.40p 91.00p 78.00p 91.00p 0
11/04/2011 83.20p 91.00p 78.00p 91.00p 9521
08/04/2011 83.20p 83.20p 78.00p 83.20p 0
07/04/2011 83.20p 83.20p 78.00p 83.20p 0
06/04/2011 83.20p 83.20p 78.00p 83.20p 0
05/04/2011 83.20p 83.20p 78.00p 83.20p 0
04/04/2011 83.20p 83.20p 78.00p 83.20p 0
01/04/2011 83.20p 83.20p 78.00p 83.20p 0
31/03/2011 83.20p 83.20p 78.00p 83.20p 0
30/03/2011 83.20p 83.20p 78.00p 83.20p 0
29/03/2011 83.20p 83.20p 78.00p 83.20p 0
28/03/2011 83.20p 83.20p 78.00p 83.20p 0
25/03/2011 83.20p 83.20p 78.00p 83.20p 385
24/03/2011 83.20p 85.38p 83.20p 83.20p 0
23/03/2011 83.20p 85.38p 83.20p 83.20p 0
22/03/2011 83.20p 85.38p 83.20p 83.20p 0
21/03/2011 83.20p 85.38p 83.20p 83.20p 192
18/03/2011 91.00p 91.00p 78.00p 83.20p 133
17/03/2011 83.20p 83.20p 83.20p 83.20p 0
16/03/2011 83.20p 83.20p 83.20p 83.20p 0
15/03/2011 83.20p 83.20p 78.36p 83.20p 0
14/03/2011 83.20p 83.20p 78.36p 83.20p 84
11/03/2011 83.20p 83.20p 78.36p 83.20p 0
10/03/2011 83.20p 83.20p 78.36p 83.20p 0
09/03/2011 83.20p 83.20p 78.36p 83.20p 765
08/03/2011 83.20p 85.59p 83.20p 83.20p 385
07/03/2011 83.20p 85.59p 83.20p 83.20p 0
04/03/2011 83.20p 85.59p 83.20p 83.20p 19
03/03/2011 83.20p 85.80p 78.36p 83.20p 0
02/03/2011 83.20p 85.80p 78.36p 83.20p 0
01/03/2011 83.20p 85.80p 78.36p 83.20p 769
28/02/2011 83.20p 83.20p 78.36p 83.20p 1022
25/02/2011 93.60p 93.60p 78.78p 83.20p 0
24/02/2011 85.80p 86.04p 78.78p 83.20p 288
23/02/2011 85.80p 85.80p 78.62p 85.80p 962
22/02/2011 83.20p 91.52p 78.36p 85.80p 2981
21/02/2011 72.80p 88.40p 64.48p 83.20p 2380
18/02/2011 59.80p 83.20p 70.86p 72.80p 7294
17/02/2011 59.80p 70.72p 59.80p 59.80p 0
16/02/2011 59.80p 70.72p 59.80p 59.80p 0
15/02/2011 59.80p 70.72p 59.80p 59.80p 0
14/02/2011 59.80p 70.72p 59.80p 59.80p 0
11/02/2011 59.80p 70.72p 59.80p 59.80p 0
10/02/2011 59.80p 70.72p 59.80p 59.80p 0
09/02/2011 59.80p 70.72p 59.80p 59.80p 0
08/02/2011 59.80p 70.72p 59.80p 59.80p 0
07/02/2011 59.80p 70.72p 59.80p 59.80p 0
04/02/2011 59.80p 70.72p 59.80p 59.80p 0
03/02/2011 59.80p 70.72p 59.80p 59.80p 0
02/02/2011 70.72p 70.72p 59.80p 59.80p 2885
01/02/2011 59.80p 59.80p 59.80p 59.80p 0
31/01/2011 59.80p 59.80p 59.80p 59.80p 0
28/01/2011 59.80p 59.80p 59.80p 59.80p 0
27/01/2011 59.80p 59.80p 59.80p 59.80p 0
26/01/2011 59.80p 59.80p 59.80p 59.80p 0
25/01/2011 59.80p 59.80p 59.80p 59.80p 0
24/01/2011 59.80p 59.80p 59.80p 59.80p 0
21/01/2011 59.80p 59.80p 59.80p 59.80p 0
20/01/2011 59.80p 59.80p 59.80p 59.80p 0
19/01/2011 59.80p 70.86p 59.80p 59.80p 337
18/01/2011 65.00p 65.00p 46.80p 59.80p 4808
17/01/2011 0.00p 65.00p 65.00p 65.00p 0
14/01/2011 0.00p 65.00p 65.00p 65.00p 0
13/01/2011 67.60p 72.80p 52.14p 65.00p 0
12/01/2011 67.60p 72.80p 52.14p 67.60p 0
11/01/2011 67.60p 70.20p 52.14p 70.20p 2407
10/01/2011 62.40p 62.40p 52.00p 57.20p 3563
07/01/2011 75.40p 75.40p 26.00p 62.40p 10752
06/01/2011 75.40p 75.40p 75.40p 75.40p 0
05/01/2011 75.40p 75.40p 75.40p 75.40p 0
04/01/2011 75.40p 75.40p 75.40p 75.40p 0
31/12/2010 75.40p 75.40p 75.40p 75.40p 0
30/12/2010 75.40p 75.40p 75.40p 75.40p 0
29/12/2010 75.40p 75.40p 62.40p 75.40p 1923
24/12/2010 75.40p 75.40p 75.40p 75.40p 0
23/12/2010 75.40p 75.40p 75.40p 75.40p 0
22/12/2010 75.40p 75.40p 75.40p 75.40p 0
21/12/2010 75.40p 75.40p 63.44p 75.40p 1442
20/12/2010 75.40p 75.40p 75.40p 75.40p 0
17/12/2010 72.80p 75.40p 72.80p 75.40p 0
16/12/2010 75.40p 75.40p 75.40p 75.40p 0
15/12/2010 75.40p 75.40p 75.40p 75.40p 0
14/12/2010 75.40p 75.40p 75.40p 75.40p 0
13/12/2010 75.40p 75.40p 75.40p 75.40p 0
10/12/2010 75.40p 75.40p 75.40p 75.40p 0
09/12/2010 75.40p 75.40p 75.40p 75.40p 0
08/12/2010 72.80p 75.40p 62.40p 75.40p 429
07/12/2010 72.80p 75.40p 72.80p 75.40p 0
06/12/2010 72.80p 75.40p 68.12p 75.40p 1572
03/12/2010 72.80p 72.80p 57.20p 72.80p 95
02/12/2010 72.80p 75.40p 71.55p 72.80p 122
01/12/2010 72.80p 75.40p 62.40p 75.40p 192
30/11/2010 75.40p 75.40p 75.40p 75.40p 0
29/11/2010 75.40p 75.40p 75.40p 75.40p 0
26/11/2010 75.40p 75.40p 62.40p 75.40p 481
25/11/2010 75.40p 75.40p 75.40p 75.40p 0
24/11/2010 75.40p 75.40p 75.40p 75.40p 0
23/11/2010 75.40p 75.40p 75.40p 75.40p 0
22/11/2010 75.40p 75.40p 75.40p 75.40p 0
19/11/2010 75.40p 75.40p 62.40p 75.40p 529
18/11/2010 75.40p 75.40p 75.40p 75.40p 0
17/11/2010 75.40p 75.40p 75.40p 75.40p 0
16/11/2010 75.40p 75.40p 75.40p 75.40p 0
15/11/2010 75.40p 75.40p 75.40p 75.40p 0
12/11/2010 75.40p 75.40p 75.40p 75.40p 0
11/11/2010 75.40p 75.40p 75.40p 75.40p 0
10/11/2010 75.40p 75.40p 75.40p 75.40p 0
09/11/2010 75.40p 75.40p 75.40p 75.40p 0
08/11/2010 70.20p 75.40p 70.20p 75.40p 0
05/11/2010 70.20p 70.20p 70.20p 70.20p 0
04/11/2010 70.20p 70.20p 70.20p 70.20p 0
03/11/2010 70.20p 70.20p 70.20p 70.20p 0
02/11/2010 70.20p 70.20p 70.20p 70.20p 0
01/11/2010 70.20p 70.20p 70.20p 70.20p 0
29/10/2010 70.20p 71.76p 70.20p 70.20p 194
28/10/2010 70.20p 70.20p 70.20p 70.20p 0
27/10/2010 70.20p 70.20p 70.20p 70.20p 0
26/10/2010 70.20p 71.76p 70.20p 70.20p 288

*Close Price adjusted for both dividends and splits