Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/12/2020 59.50p 63.00p 59.50p 61.50p 450300
15/12/2020 56.00p 59.80p 56.00p 59.50p 333796
14/12/2020 56.00p 56.40p 55.04p 56.00p 117404
11/12/2020 57.50p 57.55p 52.00p 56.00p 2133565
10/12/2020 57.50p 58.75p 56.92p 57.50p 697866
09/12/2020 52.25p 58.00p 51.89p 57.00p 960302
08/12/2020 51.00p 53.50p 50.15p 52.75p 162571
07/12/2020 53.75p 53.75p 49.00p 51.00p 258225
04/12/2020 53.75p 54.00p 53.00p 53.75p 98298
03/12/2020 53.75p 53.90p 53.03p 53.75p 160101
02/12/2020 53.75p 53.90p 53.00p 53.75p 122813
01/12/2020 53.75p 53.85p 53.00p 53.75p 119856
30/11/2020 54.25p 54.25p 52.60p 53.75p 103601
27/11/2020 54.50p 54.58p 53.88p 54.25p 315322
26/11/2020 54.50p 55.00p 54.01p 54.50p 157119
25/11/2020 54.75p 55.00p 54.03p 54.50p 315670
24/11/2020 53.25p 57.50p 53.25p 54.75p 760173
23/11/2020 52.50p 54.25p 52.20p 53.25p 366127
20/11/2020 52.50p 53.78p 51.00p 52.50p 474818
19/11/2020 55.00p 55.00p 52.10p 52.50p 356365
18/11/2020 51.50p 58.00p 51.10p 55.50p 685226
17/11/2020 51.00p 51.80p 50.00p 51.50p 192961
16/11/2020 49.50p 51.00p 49.50p 51.00p 139608
13/11/2020 49.50p 50.32p 49.30p 49.50p 204419
12/11/2020 49.50p 49.54p 49.15p 49.50p 127935
10/11/2020 48.10p 49.80p 48.10p 49.50p 321115
09/11/2020 46.00p 49.00p 45.00p 48.00p 291593
06/11/2020 46.00p 46.57p 45.04p 46.00p 84559
05/11/2020 46.00p 46.13p 45.04p 46.00p 108717
04/11/2020 46.00p 46.30p 45.42p 46.00p 57753
03/11/2020 45.00p 47.00p 44.76p 46.00p 170022
02/11/2020 45.00p 45.44p 44.60p 45.00p 97303
30/10/2020 44.80p 46.00p 43.85p 45.00p 117348
29/10/2020 43.80p 44.80p 43.60p 44.80p 229577
28/10/2020 45.80p 45.90p 43.25p 43.80p 263745
27/10/2020 46.50p 46.50p 45.33p 45.80p 45561
26/10/2020 46.50p 46.50p 45.00p 46.50p 154392
23/10/2020 46.50p 46.50p 46.13p 46.50p 65370
22/10/2020 46.50p 46.50p 45.20p 46.50p 111790
21/10/2020 46.50p 47.33p 45.50p 46.50p 63062
20/10/2020 46.50p 47.40p 46.50p 46.50p 21727
19/10/2020 45.50p 47.62p 45.20p 46.50p 142158
16/10/2020 46.50p 46.50p 45.35p 45.50p 50079
15/10/2020 47.00p 47.00p 46.13p 46.50p 58564
14/10/2020 47.00p 47.19p 46.13p 47.00p 135192
13/10/2020 47.00p 48.00p 46.13p 47.00p 143757
12/10/2020 47.50p 47.50p 46.00p 47.00p 400479
09/10/2020 47.50p 47.67p 47.00p 47.50p 37787
08/10/2020 47.50p 47.67p 47.20p 47.50p 2288
07/10/2020 47.50p 47.90p 47.02p 47.50p 45437
06/10/2020 48.00p 48.70p 47.50p 47.50p 144011
05/10/2020 48.00p 48.75p 47.85p 48.00p 59250
02/10/2020 48.00p 48.90p 48.00p 48.00p 52911
01/10/2020 48.00p 48.99p 47.80p 48.00p 32786
30/09/2020 48.00p 48.95p 47.60p 48.00p 126120
29/09/2020 46.00p 49.98p 46.00p 48.00p 477193
28/09/2020 44.00p 46.98p 44.00p 46.00p 95177
25/09/2020 44.50p 44.95p 44.00p 44.00p 54160
24/09/2020 45.00p 45.00p 43.03p 44.50p 244830
23/09/2020 45.00p 45.96p 44.30p 45.00p 108670
22/09/2020 46.00p 46.00p 44.60p 45.00p 218789
21/09/2020 49.00p 49.00p 44.36p 45.40p 559673
18/09/2020 49.85p 50.00p 48.00p 49.00p 221071
17/09/2020 50.50p 50.50p 49.27p 49.85p 202380
16/09/2020 51.50p 52.00p 50.00p 50.50p 187310
15/09/2020 50.75p 52.00p 50.66p 51.50p 344416
14/09/2020 51.25p 51.81p 50.61p 50.75p 277298
11/09/2020 50.50p 51.63p 50.15p 51.25p 199360
10/09/2020 52.25p 52.34p 50.12p 50.50p 244014
09/09/2020 52.25p 52.75p 50.50p 52.50p 503992
08/09/2020 51.50p 53.40p 50.63p 53.00p 668584
07/09/2020 51.50p 51.98p 49.13p 51.25p 1066873
04/09/2020 49.00p 49.85p 47.52p 48.00p 232856
03/09/2020 48.50p 49.96p 48.17p 49.00p 283026
02/09/2020 46.00p 49.63p 45.10p 48.50p 348998
01/09/2020 44.50p 46.84p 44.40p 46.00p 370928
31/08/2020 44.00p 44.10p 43.00p 44.00p 71756
28/08/2020 44.00p 44.10p 43.00p 44.00p 71756
27/08/2020 44.00p 44.17p 43.10p 44.00p 147787
26/08/2020 44.00p 45.00p 43.10p 44.00p 186223
25/08/2020 43.50p 44.90p 43.32p 44.00p 212406
24/08/2020 43.00p 44.00p 42.35p 43.50p 97919
21/08/2020 43.00p 43.50p 42.32p 43.00p 86073
20/08/2020 42.50p 43.00p 42.05p 43.00p 155645
19/08/2020 41.50p 42.85p 41.50p 42.50p 267586
18/08/2020 42.50p 43.00p 40.52p 41.50p 163502
17/08/2020 42.50p 42.65p 42.35p 42.50p 79751
14/08/2020 42.50p 42.95p 42.25p 42.50p 166846
13/08/2020 42.00p 42.85p 41.20p 42.50p 145837
12/08/2020 42.00p 43.00p 41.10p 42.00p 171580
11/08/2020 42.50p 42.50p 41.10p 42.00p 247342
10/08/2020 42.50p 42.95p 42.00p 42.50p 225309
07/08/2020 41.00p 43.00p 40.00p 42.50p 7406056
06/08/2020 41.50p 42.00p 40.72p 41.00p 141250
05/08/2020 41.00p 41.50p 40.20p 41.50p 293621
04/08/2020 43.00p 43.00p 40.00p 41.00p 404562
03/08/2020 41.00p 44.00p 40.50p 43.00p 611934
31/07/2020 40.00p 42.50p 39.00p 41.00p 5676524
30/07/2020 39.50p 43.00p 39.41p 40.00p 1805268
29/07/2020 37.50p 38.00p 37.50p 37.50p 288530
28/07/2020 37.50p 38.00p 37.36p 37.50p 332741
27/07/2020 40.50p 40.70p 37.20p 37.50p 490146
24/07/2020 41.50p 41.50p 40.00p 40.50p 100637
23/07/2020 41.50p 41.50p 40.13p 41.50p 70477
22/07/2020 41.50p 41.50p 40.10p 41.50p 61972
21/07/2020 41.50p 41.50p 40.30p 41.50p 188667
20/07/2020 41.50p 41.54p 40.15p 41.50p 200800
17/07/2020 41.50p 43.00p 40.36p 43.00p 84260
16/07/2020 41.50p 42.00p 40.00p 41.50p 309616
15/07/2020 42.50p 42.50p 40.00p 41.50p 259799
14/07/2020 43.00p 43.00p 41.20p 42.50p 65912
13/07/2020 44.00p 44.00p 42.00p 43.00p 188224
10/07/2020 45.50p 45.50p 43.00p 44.00p 44498
09/07/2020 45.50p 45.50p 44.19p 45.50p 201523
08/07/2020 46.00p 46.00p 44.00p 45.50p 175433
07/07/2020 45.50p 46.30p 45.20p 46.00p 97727
06/07/2020 45.00p 46.90p 45.00p 46.00p 209692
03/07/2020 43.50p 46.00p 43.50p 45.00p 159513
02/07/2020 43.50p 44.00p 43.35p 43.50p 51652
01/07/2020 44.00p 44.36p 43.30p 43.50p 81526
30/06/2020 44.00p 44.65p 43.50p 44.00p 103136
29/06/2020 43.50p 44.70p 43.00p 44.00p 103371
26/06/2020 44.50p 45.00p 43.00p 43.50p 205452
25/06/2020 44.50p 45.20p 43.15p 44.50p 159557
24/06/2020 46.00p 46.25p 44.50p 44.50p 314689
23/06/2020 45.50p 47.00p 45.50p 46.00p 467332
22/06/2020 44.00p 46.00p 43.00p 45.50p 853229
19/06/2020 42.00p 45.40p 41.70p 44.00p 745347
18/06/2020 42.00p 43.00p 41.25p 42.00p 166623
17/06/2020 42.50p 43.50p 42.00p 42.00p 229297
16/06/2020 42.00p 43.88p 42.00p 42.50p 461376
15/06/2020 40.00p 43.60p 39.00p 42.00p 755009
12/06/2020 41.00p 41.00p 39.00p 40.00p 87060
11/06/2020 41.00p 41.00p 40.00p 41.00p 43532
10/06/2020 43.00p 43.20p 40.00p 41.00p 271032
09/06/2020 43.50p 45.00p 42.20p 43.00p 1224929
08/06/2020 40.00p 42.00p 39.72p 41.50p 251618
05/06/2020 39.50p 40.95p 39.01p 40.00p 107684
04/06/2020 39.00p 40.00p 39.00p 39.50p 65031
03/06/2020 39.00p 40.00p 38.05p 39.00p 201570
02/06/2020 37.00p 40.00p 37.00p 39.00p 546494
01/06/2020 37.00p 38.50p 36.66p 37.00p 142202
29/05/2020 37.00p 37.90p 36.83p 37.00p 31005
28/05/2020 36.00p 37.90p 36.00p 37.00p 182118
27/05/2020 35.00p 37.00p 34.85p 36.00p 130021
26/05/2020 34.50p 35.90p 34.00p 35.00p 85702
25/05/2020 36.00p 36.00p 34.11p 34.50p 182673
22/05/2020 36.00p 36.00p 34.11p 34.50p 182673
21/05/2020 35.50p 35.70p 35.10p 35.50p 63506
20/05/2020 35.50p 36.70p 35.15p 35.50p 182815
19/05/2020 34.00p 35.00p 33.60p 34.50p 278197
18/05/2020 30.50p 34.75p 30.50p 34.50p 1191671
15/05/2020 30.00p 31.80p 29.02p 30.50p 562098
14/05/2020 30.00p 30.00p 29.00p 30.00p 85049
13/05/2020 30.00p 31.00p 29.20p 30.00p 224886
12/05/2020 30.00p 30.30p 29.60p 30.00p 172226
11/05/2020 30.00p 31.00p 29.30p 30.00p 409874
08/05/2020 30.00p 31.00p 29.30p 30.00p 569858
07/05/2020 30.00p 31.00p 29.30p 30.00p 569858
06/05/2020 30.50p 30.50p 29.00p 30.00p 424806
05/05/2020 31.00p 32.00p 30.00p 31.00p 188654
04/05/2020 31.00p 31.00p 30.00p 31.00p 103949
01/05/2020 31.50p 32.00p 30.00p 30.50p 330957
30/04/2020 33.00p 34.00p 31.00p 31.50p 302324
29/04/2020 33.00p 33.00p 32.00p 33.00p 334090
28/04/2020 33.00p 33.00p 32.00p 33.00p 166671
27/04/2020 33.00p 33.00p 31.50p 33.00p 357123
24/04/2020 33.00p 33.00p 31.63p 33.00p 127590
23/04/2020 33.00p 34.00p 32.25p 33.00p 200486
22/04/2020 34.50p 35.00p 32.31p 33.00p 147682
21/04/2020 35.00p 35.01p 34.00p 34.50p 45971
20/04/2020 34.50p 38.64p 34.25p 35.00p 782286
17/04/2020 31.30p 35.00p 31.30p 34.50p 538602
16/04/2020 29.50p 32.00p 29.00p 31.30p 354489
15/04/2020 30.00p 30.00p 28.00p 29.50p 379076
14/04/2020 30.00p 30.50p 29.00p 30.00p 341309
13/04/2020 29.50p 31.00p 29.00p 30.00p 320104
10/04/2020 29.50p 31.00p 29.00p 30.00p 320104
09/04/2020 29.50p 31.00p 29.00p 30.00p 320104
08/04/2020 28.50p 29.72p 28.40p 29.50p 338046
07/04/2020 22.50p 29.75p 17.00p 28.20p 17802616
06/04/2020 23.50p 24.75p 22.60p 24.00p 3609198
03/04/2020 23.50p 24.00p 23.00p 23.50p 274915
02/04/2020 23.50p 24.00p 23.50p 23.50p 386024
01/04/2020 24.00p 24.00p 23.00p 23.50p 83251
31/03/2020 24.00p 25.00p 23.00p 24.00p 2622809
30/03/2020 25.50p 25.50p 22.55p 24.00p 1350407
27/03/2020 28.50p 28.50p 24.00p 25.50p 1366422
26/03/2020 29.00p 29.00p 28.00p 28.80p 486251
25/03/2020 29.00p 30.00p 28.50p 29.00p 1474158
24/03/2020 28.50p 28.64p 28.45p 28.50p 159066
23/03/2020 31.00p 31.00p 28.25p 28.50p 124375
20/03/2020 30.50p 33.00p 30.50p 31.00p 204407
19/03/2020 33.50p 33.50p 30.00p 30.50p 302123
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

*Close Price adjusted for both dividends and splits