Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
23/02/2017 40.00p 41.00p 40.00p 41.00p 142883
22/02/2017 40.00p 40.33p 39.50p 40.00p 31798
21/02/2017 41.50p 41.50p 38.10p 40.00p 1022147
20/02/2017 40.00p 40.00p 39.50p 40.00p 13086
17/02/2017 39.50p 40.00p 38.50p 40.00p 282988
16/02/2017 41.50p 41.50p 39.00p 39.50p 198459
15/02/2017 41.75p 41.75p 40.50p 41.50p 63092
14/02/2017 41.50p 41.75p 41.00p 41.75p 41491
13/02/2017 41.25p 41.50p 41.00p 41.50p 22451
10/02/2017 41.25p 41.25p 41.00p 41.25p 2040
09/02/2017 41.00p 41.50p 40.56p 41.25p 40079
08/02/2017 41.25p 41.25p 40.50p 41.00p 13757
07/02/2017 40.50p 41.25p 40.10p 41.25p 101519
06/02/2017 41.75p 42.50p 41.20p 41.25p 40361
03/02/2017 41.25p 42.00p 41.25p 41.75p 97046
02/02/2017 42.25p 42.50p 41.00p 41.50p 181236
01/02/2017 43.13p 43.25p 42.25p 42.25p 20418
31/01/2017 43.00p 43.75p 41.50p 43.13p 132884
30/01/2017 44.13p 44.13p 42.00p 43.50p 58330
27/01/2017 44.37p 44.37p 43.00p 44.13p 21056
26/01/2017 44.37p 44.65p 43.75p 44.37p 42274
25/01/2017 44.25p 44.65p 43.75p 44.37p 50585
24/01/2017 44.25p 44.75p 43.60p 44.25p 55676
23/01/2017 45.12p 45.80p 44.00p 44.25p 100969
20/01/2017 43.50p 46.00p 42.00p 45.12p 962665
19/01/2017 42.00p 43.00p 41.25p 41.75p 18854
18/01/2017 42.00p 42.50p 41.25p 42.00p 133797
17/01/2017 42.00p 43.00p 41.65p 42.00p 163291
16/01/2017 44.50p 44.50p 41.50p 42.00p 170899
13/01/2017 42.00p 44.50p 41.50p 44.50p 51430
12/01/2017 41.50p 44.18p 41.20p 42.00p 217232
11/01/2017 39.00p 42.00p 38.75p 41.50p 196325
10/01/2017 40.75p 41.37p 38.00p 39.25p 300010
09/01/2017 42.50p 42.90p 40.00p 41.00p 496222
06/01/2017 41.00p 43.50p 41.00p 42.50p 571093
05/01/2017 46.00p 47.00p 41.25p 42.50p 1372836
04/01/2017 40.04p 36.40p 36.40p 40.04p 0
03/01/2017 40.04p 36.40p 36.40p 40.04p 0
30/12/2016 40.04p 36.40p 36.40p 40.04p 0
29/12/2016 40.04p 36.40p 36.40p 40.04p 0
28/12/2016 40.04p 36.40p 36.40p 40.04p 0
23/12/2016 40.04p 36.40p 36.40p 40.04p 0
22/12/2016 40.04p 36.40p 36.40p 40.04p 0
21/12/2016 40.04p 36.40p 36.40p 40.04p 0
20/12/2016 40.04p 36.40p 36.40p 40.04p 0
19/12/2016 40.04p 36.40p 36.40p 40.04p 0
16/12/2016 40.04p 36.40p 36.40p 40.04p 0
15/12/2016 40.04p 36.40p 36.40p 40.04p 0
14/12/2016 40.04p 36.40p 36.40p 40.04p 0
13/12/2016 40.04p 36.40p 36.40p 40.04p 0
12/12/2016 40.04p 36.40p 36.40p 40.04p 0
09/12/2016 40.04p 36.40p 36.40p 40.04p 0
08/12/2016 40.04p 36.40p 36.40p 40.04p 0
07/12/2016 40.04p 36.40p 36.40p 40.04p 0
06/12/2016 40.04p 36.40p 36.40p 40.04p 0
05/12/2016 40.04p 36.40p 36.40p 40.04p 0
02/12/2016 40.04p 36.40p 36.40p 40.04p 0
01/12/2016 40.04p 36.40p 36.40p 40.04p 0
30/11/2016 40.04p 36.40p 36.40p 40.04p 0
29/11/2016 40.04p 36.40p 36.40p 40.04p 0
28/11/2016 40.04p 36.40p 36.40p 40.04p 0
25/11/2016 40.04p 36.40p 36.40p 40.04p 0
24/11/2016 40.04p 36.40p 36.40p 40.04p 0
23/11/2016 40.04p 36.40p 36.40p 40.04p 0
22/11/2016 40.04p 36.40p 36.40p 40.04p 0
21/11/2016 40.04p 36.40p 36.40p 40.04p 0
18/11/2016 40.04p 36.40p 36.40p 40.04p 0
17/11/2016 40.04p 36.40p 36.40p 40.04p 0
16/11/2016 40.04p 36.40p 36.40p 40.04p 0
15/11/2016 40.04p 36.40p 36.40p 40.04p 0
14/11/2016 40.04p 36.40p 36.40p 40.04p 0
11/11/2016 40.04p 36.40p 36.40p 40.04p 0
10/11/2016 40.04p 36.40p 36.40p 40.04p 0
09/11/2016 40.04p 36.40p 36.40p 40.04p 0
08/11/2016 40.04p 36.40p 36.40p 40.04p 0
07/11/2016 40.04p 36.40p 36.40p 40.04p 0
04/11/2016 40.04p 36.40p 36.40p 40.04p 0
03/11/2016 40.04p 36.40p 36.40p 40.04p 0
02/11/2016 40.04p 36.40p 36.40p 40.04p 0
01/11/2016 40.04p 36.40p 36.40p 40.04p 0
31/10/2016 40.04p 36.40p 36.40p 40.04p 0
28/10/2016 40.04p 36.40p 36.40p 40.04p 0
27/10/2016 40.04p 36.40p 36.40p 40.04p 0
26/10/2016 40.04p 36.40p 36.40p 40.04p 0
25/10/2016 40.04p 36.40p 36.40p 40.04p 0
24/10/2016 40.04p 36.40p 36.40p 40.04p 0
21/10/2016 40.04p 36.40p 36.40p 40.04p 0
20/10/2016 40.04p 36.40p 36.40p 40.04p 0
19/10/2016 40.04p 36.40p 36.40p 40.04p 0
18/10/2016 40.04p 36.40p 36.40p 40.04p 0
17/10/2016 40.04p 36.40p 36.40p 40.04p 0
14/10/2016 40.04p 36.40p 36.40p 40.04p 0
13/10/2016 40.04p 36.40p 36.40p 40.04p 0
12/10/2016 40.04p 36.40p 36.40p 40.04p 0
11/10/2016 40.04p 36.40p 36.40p 40.04p 0
10/10/2016 40.04p 36.40p 36.40p 40.04p 0
07/10/2016 40.04p 36.40p 36.40p 40.04p 0
06/10/2016 40.04p 40.04p 36.40p 40.04p 0
05/10/2016 40.04p 40.04p 39.00p 40.04p 3398
04/10/2016 40.04p 40.04p 38.48p 40.04p 31927
03/10/2016 40.04p 40.04p 36.41p 40.04p 59484
30/09/2016 36.40p 41.60p 34.84p 40.04p 104360
29/09/2016 33.28p 37.90p 33.28p 36.40p 72375
28/09/2016 35.36p 35.61p 33.28p 33.28p 24551
27/09/2016 35.36p 36.40p 33.28p 35.36p 64201
26/09/2016 36.40p 37.96p 34.53p 35.36p 85295
23/09/2016 37.44p 37.44p 35.10p 36.40p 32265
22/09/2016 37.96p 37.96p 36.40p 37.44p 65078
21/09/2016 37.44p 40.04p 36.92p 37.96p 25748
20/09/2016 39.00p 40.56p 33.28p 37.44p 212298
19/09/2016 41.60p 43.21p 37.20p 39.00p 133072
16/09/2016 41.60p 43.68p 41.19p 41.60p 115527
15/09/2016 44.20p 45.45p 39.75p 41.60p 91758
14/09/2016 40.56p 48.88p 39.52p 44.20p 273715
13/09/2016 39.00p 44.97p 36.40p 40.56p 283249
12/09/2016 42.64p 43.42p 36.50p 39.00p 51731
09/09/2016 44.20p 44.97p 40.30p 42.64p 117325
08/09/2016 44.20p 48.83p 39.52p 44.20p 284655
07/09/2016 44.20p 46.28p 40.04p 44.20p 207323
06/09/2016 46.80p 60.79p 41.61p 44.20p 850021
05/09/2016 44.20p 51.95p 41.60p 49.40p 131735
02/09/2016 44.20p 44.20p 38.48p 41.60p 194113
01/09/2016 41.60p 45.76p 38.48p 41.60p 149468
31/08/2016 41.60p 43.11p 36.40p 41.60p 184062
30/08/2016 41.60p 44.51p 37.45p 41.60p 532103
26/08/2016 28.60p 45.49p 28.60p 41.60p 767719
25/08/2016 23.40p 31.20p 22.46p 28.60p 126661
24/08/2016 28.60p 28.60p 20.80p 24.96p 505722
23/08/2016 23.40p 31.10p 22.88p 28.60p 68257
22/08/2016 33.80p 36.07p 33.80p 33.80p 7469
19/08/2016 33.80p 36.30p 31.74p 33.80p 12396
18/08/2016 36.40p 36.40p 33.80p 33.80p 7318
17/08/2016 36.40p 41.60p 36.40p 36.40p 0
16/08/2016 36.40p 36.40p 36.40p 36.40p 0
15/08/2016 36.40p 38.67p 31.30p 36.40p 2662
12/08/2016 36.40p 39.00p 36.40p 36.40p 9647
11/08/2016 36.40p 38.38p 36.40p 36.40p 2498
10/08/2016 36.40p 38.48p 33.90p 36.40p 15818
09/08/2016 33.80p 36.40p 33.80p 36.40p 10967
08/08/2016 33.80p 36.40p 33.80p 33.80p 5481
05/08/2016 41.60p 41.60p 33.80p 33.80p 25364
04/08/2016 67.60p 67.60p 36.09p 41.60p 133788
03/08/2016 67.60p 67.60p 67.60p 67.60p 0
02/08/2016 72.80p 72.80p 67.60p 67.60p 769
01/08/2016 72.80p 72.80p 67.62p 72.80p 1083
29/07/2016 72.80p 72.80p 72.80p 72.80p 0
28/07/2016 67.60p 72.80p 67.60p 72.80p 3018
27/07/2016 67.60p 70.60p 62.50p 67.60p 474
26/07/2016 67.60p 70.72p 62.63p 67.60p 5579
25/07/2016 59.80p 77.90p 57.30p 67.60p 24800
22/07/2016 59.80p 62.40p 57.30p 59.80p 3284
21/07/2016 44.20p 62.40p 44.20p 59.80p 7621
20/07/2016 44.20p 44.20p 41.70p 44.20p 1948
19/07/2016 44.20p 45.76p 41.65p 44.20p 8651

*Close Price adjusted for both dividends and splits