Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2023 58.00p 60.00p 57.80p 59.20p 346296
30/05/2023 58.00p 58.40p 56.60p 58.20p 474865
26/05/2023 58.80p 58.80p 57.00p 58.00p 264459
25/05/2023 59.60p 59.60p 58.00p 58.00p 456948
24/05/2023 59.80p 60.60p 58.15p 59.60p 927168
23/05/2023 61.80p 61.80p 59.80p 59.80p 512186
22/05/2023 60.20p 61.00p 60.00p 60.40p 170683
19/05/2023 60.40p 61.00p 59.60p 60.60p 322132
18/05/2023 61.00p 61.20p 59.10p 59.80p 271748
17/05/2023 64.00p 64.00p 60.60p 61.00p 468760
16/05/2023 62.40p 62.43p 61.20p 61.20p 551485
15/05/2023 62.40p 62.80p 62.00p 62.20p 1060825
12/05/2023 63.00p 63.00p 61.35p 62.20p 475490
11/05/2023 62.60p 62.80p 62.00p 62.60p 1260695
10/05/2023 62.40p 62.60p 61.40p 62.20p 311236
09/05/2023 63.00p 63.00p 61.80p 62.00p 2030361
05/05/2023 62.80p 63.00p 61.20p 63.00p 525420
04/05/2023 61.80p 63.60p 61.20p 62.40p 3709805
03/05/2023 60.00p 61.90p 60.00p 61.20p 3256791
02/05/2023 56.80p 61.60p 56.00p 61.00p 5251420
28/04/2023 57.00p 57.00p 55.76p 56.00p 1292910
27/04/2023 56.20p 56.80p 55.40p 55.60p 1045616
26/04/2023 58.40p 58.40p 54.80p 55.80p 1606167
25/04/2023 54.80p 58.20p 54.50p 56.60p 2477134
24/04/2023 54.40p 54.60p 54.20p 54.20p 734188
21/04/2023 55.00p 55.20p 54.20p 54.80p 432265
20/04/2023 55.40p 55.41p 54.28p 55.20p 313532
19/04/2023 55.20p 55.40p 55.00p 55.00p 314051
18/04/2023 55.40p 55.40p 54.20p 55.40p 350821
17/04/2023 55.60p 55.60p 55.20p 55.40p 184874
14/04/2023 55.20p 55.45p 55.20p 55.20p 198502
13/04/2023 55.40p 55.40p 54.81p 55.40p 882608
12/04/2023 54.80p 55.14p 54.43p 54.60p 742121
11/04/2023 55.00p 55.40p 54.39p 55.00p 804759
06/04/2023 54.00p 54.60p 53.85p 54.60p 304845
05/04/2023 54.40p 54.80p 53.00p 53.60p 625510
04/04/2023 54.80p 54.90p 54.14p 54.60p 1791776
03/04/2023 53.80p 55.00p 53.49p 54.60p 1444811
31/03/2023 53.00p 53.80p 52.60p 52.80p 3172351
30/03/2023 51.00p 53.00p 51.00p 52.80p 2902460
29/03/2023 53.00p 53.70p 51.09p 51.40p 1455331
28/03/2023 54.20p 54.50p 53.20p 53.20p 1194469
27/03/2023 55.00p 55.00p 53.40p 54.00p 2194440
24/03/2023 52.80p 54.00p 52.80p 53.80p 480310
23/03/2023 54.00p 54.40p 53.70p 54.00p 327386
22/03/2023 54.00p 54.40p 53.40p 53.40p 286314
21/03/2023 52.60p 54.80p 51.92p 54.60p 2028780
20/03/2023 53.00p 53.20p 52.00p 52.20p 931430
17/03/2023 54.80p 54.87p 53.00p 53.00p 155439
16/03/2023 54.00p 55.00p 54.00p 54.40p 223182
15/03/2023 56.80p 56.80p 53.60p 53.60p 741064
14/03/2023 55.20p 55.20p 54.40p 54.80p 1705460
13/03/2023 55.60p 56.00p 54.40p 54.40p 870646
10/03/2023 55.80p 56.10p 55.00p 56.00p 603830
09/03/2023 56.20p 56.20p 55.00p 56.00p 277316
08/03/2023 56.00p 56.36p 55.00p 55.80p 2874581
07/03/2023 57.00p 57.56p 55.40p 56.00p 423147
06/03/2023 56.80p 57.60p 56.60p 57.00p 1159531
03/03/2023 57.00p 57.04p 56.40p 56.60p 360193
02/03/2023 57.00p 57.58p 56.60p 56.80p 744364
01/03/2023 56.80p 57.09p 56.78p 57.00p 275654
28/02/2023 56.40p 57.80p 56.40p 56.60p 352659
27/02/2023 57.00p 57.00p 55.20p 56.00p 4822976
24/02/2023 56.80p 57.03p 56.60p 56.60p 708092
23/02/2023 54.60p 58.00p 54.26p 56.80p 5419105
22/02/2023 53.00p 53.68p 52.48p 53.00p 773621
21/02/2023 54.40p 54.76p 53.40p 53.60p 509069
20/02/2023 55.00p 55.89p 55.00p 55.00p 265826
17/02/2023 56.00p 57.00p 55.00p 56.00p 160529
16/02/2023 56.40p 56.65p 55.20p 55.20p 247521
15/02/2023 57.00p 57.75p 56.23p 57.00p 201821
14/02/2023 58.60p 58.93p 57.00p 57.20p 338519
13/02/2023 59.00p 59.08p 58.60p 59.00p 219857
10/02/2023 59.20p 60.20p 58.20p 58.60p 2100986
09/02/2023 59.60p 59.96p 59.40p 59.80p 151060
08/02/2023 60.00p 60.50p 59.80p 59.80p 201956
07/02/2023 60.00p 60.50p 59.72p 60.00p 131725
06/02/2023 60.20p 60.96p 59.00p 60.20p 343446
03/02/2023 58.00p 61.60p 58.00p 61.00p 986881
02/02/2023 59.00p 59.00p 57.20p 58.00p 4262862
01/02/2023 59.40p 59.40p 58.40p 58.80p 936826
31/01/2023 58.20p 60.32p 56.40p 59.40p 4627888
30/01/2023 57.20p 58.36p 57.00p 57.00p 130467
27/01/2023 58.40p 59.03p 56.28p 57.60p 340944
26/01/2023 59.00p 59.00p 58.00p 58.00p 357162
25/01/2023 58.20p 59.25p 58.20p 58.80p 291826
24/01/2023 58.00p 58.60p 56.60p 56.60p 180026
23/01/2023 58.40p 58.60p 57.40p 57.80p 90740
20/01/2023 58.00p 58.20p 57.20p 58.20p 812289
19/01/2023 59.00p 59.60p 56.40p 57.00p 444830
18/01/2023 60.60p 60.73p 58.00p 58.00p 425276
17/01/2023 60.80p 61.80p 60.40p 60.40p 296133
16/01/2023 59.00p 61.67p 58.61p 61.00p 324597
13/01/2023 56.00p 59.20p 55.80p 59.20p 402080
12/01/2023 56.00p 56.60p 55.80p 56.20p 357094
11/01/2023 56.00p 56.00p 55.65p 56.00p 61594
10/01/2023 55.80p 56.20p 55.60p 55.60p 201135
09/01/2023 56.60p 56.80p 55.80p 56.00p 719493
06/01/2023 56.00p 56.28p 55.40p 55.80p 235202
05/01/2023 56.00p 56.00p 55.29p 55.80p 164495
04/01/2023 55.80p 55.80p 55.26p 55.80p 153995
03/01/2023 55.60p 56.00p 55.13p 56.00p 263828
30/12/2022 55.60p 55.74p 55.20p 55.60p 48752
29/12/2022 55.80p 55.87p 55.00p 55.60p 115584
28/12/2022 55.00p 56.00p 54.68p 56.00p 64839
23/12/2022 56.00p 56.80p 55.40p 55.40p 111559
22/12/2022 54.80p 56.00p 54.40p 55.80p 680248
21/12/2022 54.20p 55.00p 54.00p 54.60p 230661
20/12/2022 54.80p 55.39p 54.00p 54.00p 279928
19/12/2022 55.00p 55.40p 54.20p 55.00p 190129
16/12/2022 56.60p 56.60p 52.60p 53.60p 582162
15/12/2022 55.80p 57.00p 55.60p 56.00p 720833
14/12/2022 57.00p 57.40p 55.80p 55.80p 515931
13/12/2022 57.00p 57.70p 56.60p 57.60p 594160
12/12/2022 55.40p 57.80p 55.40p 56.80p 1934101
09/12/2022 53.20p 55.00p 53.20p 55.00p 68079
08/12/2022 53.80p 54.20p 52.20p 53.40p 496973
07/12/2022 53.00p 53.02p 52.12p 52.20p 183160
06/12/2022 53.80p 54.16p 52.20p 53.00p 225255
05/12/2022 54.20p 55.30p 53.60p 53.80p 291761
02/12/2022 53.80p 54.60p 53.80p 54.00p 154913
01/12/2022 54.00p 55.40p 53.92p 54.00p 287689
30/11/2022 53.60p 54.60p 53.20p 54.40p 602771
29/11/2022 53.60p 54.00p 52.80p 52.80p 287387
28/11/2022 51.20p 54.02p 51.20p 53.20p 579596
25/11/2022 49.70p 51.00p 49.30p 51.00p 1578939
24/11/2022 49.60p 50.00p 49.60p 49.60p 109192
23/11/2022 50.00p 50.00p 49.20p 49.60p 92510
22/11/2022 49.90p 50.67p 48.85p 49.80p 334591
21/11/2022 50.40p 51.10p 49.60p 49.70p 437870
18/11/2022 49.60p 51.00p 49.60p 50.80p 302583
17/11/2022 49.80p 50.40p 49.50p 49.80p 223862
16/11/2022 50.60p 50.80p 49.50p 49.80p 657058
15/11/2022 51.00p 51.10p 50.20p 51.00p 176156
14/11/2022 52.20p 52.80p 51.00p 51.20p 280476
11/11/2022 52.40p 52.40p 51.00p 52.00p 1168254
10/11/2022 50.00p 51.80p 49.37p 51.00p 1306308
09/11/2022 51.40p 51.60p 48.80p 49.70p 591402
08/11/2022 51.80p 52.00p 51.40p 51.60p 371187
07/11/2022 50.40p 52.00p 47.27p 51.60p 3152049
04/11/2022 48.20p 50.80p 48.20p 50.00p 3253282
03/11/2022 47.50p 47.90p 47.00p 47.90p 229813
02/11/2022 47.80p 48.00p 47.44p 47.50p 3624587
01/11/2022 47.40p 48.40p 47.25p 48.00p 711757
31/10/2022 47.70p 48.20p 46.80p 47.00p 1030457
28/10/2022 49.70p 49.70p 47.00p 47.50p 1951346
27/10/2022 45.80p 49.00p 45.80p 48.50p 2693344
26/10/2022 44.00p 45.90p 44.00p 45.90p 2882471
25/10/2022 43.00p 44.07p 42.70p 44.00p 1343874
24/10/2022 43.90p 43.90p 42.20p 42.20p 1118935
21/10/2022 44.50p 44.51p 41.60p 43.00p 848039
20/10/2022 43.00p 45.70p 43.00p 44.20p 3744506
19/10/2022 42.10p 42.88p 41.06p 42.50p 997574
18/10/2022 39.60p 42.73p 39.20p 42.10p 2098257
17/10/2022 38.00p 39.23p 36.80p 39.00p 1774936
14/10/2022 38.40p 38.50p 37.10p 37.40p 1088928
13/10/2022 38.20p 39.80p 37.00p 37.40p 1179738
12/10/2022 39.30p 39.36p 38.00p 38.20p 841988
11/10/2022 39.50p 40.00p 39.00p 39.20p 233543
10/10/2022 39.60p 40.00p 38.50p 40.00p 637485
07/10/2022 41.00p 41.40p 39.50p 40.00p 533228
06/10/2022 41.00p 41.72p 40.80p 41.10p 536787
05/10/2022 41.00p 41.50p 40.80p 41.20p 201327
04/10/2022 40.50p 42.60p 39.90p 41.10p 2433511
03/10/2022 38.20p 40.50p 38.00p 40.50p 390517
30/09/2022 38.50p 39.30p 37.70p 37.70p 852659
29/09/2022 38.20p 38.45p 37.60p 37.60p 309298
28/09/2022 38.20p 39.31p 36.00p 38.70p 4527371
27/09/2022 38.70p 39.60p 38.24p 38.80p 229382
26/09/2022 40.40p 40.40p 37.20p 38.20p 2035866
23/09/2022 40.90p 40.99p 39.70p 39.70p 515688
22/09/2022 42.30p 42.55p 40.80p 40.90p 791976
21/09/2022 42.50p 42.75p 41.60p 41.90p 1176122
20/09/2022 41.00p 42.80p 38.00p 42.40p 38394872
19/09/2022 40.20p 40.50p 39.89p 40.50p 1292282
16/09/2022 40.20p 40.50p 39.89p 40.50p 1292282
15/09/2022 41.20p 41.94p 40.09p 40.50p 1308242
14/09/2022 42.50p 43.70p 41.58p 41.70p 3949373
13/09/2022 47.50p 48.69p 42.80p 43.20p 3672193
12/09/2022 50.00p 51.06p 47.30p 47.40p 5330940
09/09/2022 48.00p 48.00p 47.30p 47.60p 1328888
08/09/2022 47.40p 47.78p 47.40p 47.40p 404573
07/09/2022 48.10p 48.50p 47.50p 47.70p 521367
06/09/2022 47.60p 48.00p 46.71p 47.80p 1690630
05/09/2022 47.10p 48.20p 46.70p 47.40p 454172
02/09/2022 47.00p 48.10p 46.21p 48.10p 2812145
01/09/2022 48.40p 49.02p 46.50p 46.95p 748286
31/08/2022 50.00p 50.16p 48.40p 49.00p 3913260
30/08/2022 50.40p 51.00p 49.64p 50.00p 682983
29/08/2022 51.00p 51.00p 50.47p 50.80p 1257655
26/08/2022 51.00p 51.00p 50.47p 50.80p 1136198
25/08/2022 51.20p 52.00p 50.70p 51.00p 755899
24/08/2022 52.40p 52.50p 50.77p 51.00p 2309035
23/08/2022 53.60p 54.60p 52.20p 52.40p 2211704
22/08/2022 55.60p 57.00p 53.00p 53.20p 1185592
19/08/2022 57.00p 57.34p 56.00p 56.00p 335511
18/08/2022 59.20p 60.00p 57.00p 57.00p 2327333
17/08/2022 59.20p 59.80p 58.40p 58.40p 173519
16/08/2022 59.00p 61.20p 58.37p 59.80p 1104824
15/08/2022 57.00p 58.70p 56.50p 58.60p 1116886

*Close Price adjusted for both dividends and splits