Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/08/2012 70.20p 70.20p 65.52p 70.20p 0
02/08/2012 70.20p 70.20p 65.52p 70.20p 4915
01/08/2012 70.20p 70.20p 65.52p 70.20p 0
31/07/2012 70.20p 70.20p 65.52p 70.20p 0
30/07/2012 70.20p 70.20p 65.52p 70.20p 0
27/07/2012 70.20p 70.20p 65.52p 70.20p 577
26/07/2012 70.20p 72.80p 53.04p 70.20p 0
25/07/2012 72.80p 72.80p 53.04p 70.20p 8063
24/07/2012 72.80p 72.80p 62.40p 72.80p 721
23/07/2012 72.80p 73.84p 72.80p 72.80p 34
20/07/2012 83.20p 83.20p 62.40p 72.80p 3846
19/07/2012 83.20p 83.20p 80.34p 83.20p 0
18/07/2012 83.20p 83.20p 80.34p 83.20p 481
17/07/2012 85.80p 85.80p 78.00p 83.20p 962
16/07/2012 85.80p 85.80p 84.03p 85.80p 0
13/07/2012 85.80p 85.80p 84.03p 85.80p 175
12/07/2012 85.80p 85.80p 78.00p 85.80p 3368
11/07/2012 83.20p 85.80p 80.34p 85.80p 1901
10/07/2012 83.20p 88.40p 72.80p 83.20p 0
09/07/2012 88.40p 88.40p 72.80p 83.20p 2644
06/07/2012 88.40p 88.40p 83.20p 88.40p 1783
05/07/2012 88.40p 91.00p 87.36p 88.40p 0
04/07/2012 91.00p 91.00p 87.36p 88.40p 1019
03/07/2012 91.00p 91.00p 83.20p 91.00p 0
02/07/2012 91.00p 91.00p 83.20p 91.00p 0
29/06/2012 91.00p 91.00p 83.20p 91.00p 3543
28/06/2012 88.40p 93.60p 83.20p 88.40p 0
27/06/2012 88.40p 93.60p 83.20p 88.40p 0
26/06/2012 88.40p 93.60p 83.20p 88.40p 0
25/06/2012 93.60p 93.60p 83.20p 88.40p 0
22/06/2012 88.40p 91.00p 83.20p 88.40p 0
21/06/2012 91.00p 91.00p 83.20p 88.40p 962
20/06/2012 91.00p 91.00p 83.20p 91.00p 0
19/06/2012 91.00p 91.00p 83.20p 91.00p 10673
18/06/2012 91.00p 91.00p 89.96p 91.00p 336
15/06/2012 91.00p 91.00p 84.24p 91.00p 0
14/06/2012 91.00p 91.00p 84.24p 91.00p 736
13/06/2012 91.00p 91.00p 91.00p 91.00p 0
12/06/2012 91.00p 91.00p 91.00p 91.00p 447
11/06/2012 91.00p 91.00p 91.00p 91.00p 1250
08/06/2012 91.00p 91.00p 83.20p 91.00p 481
07/06/2012 91.00p 91.00p 80.60p 91.00p 0
06/06/2012 85.80p 91.00p 80.60p 91.00p 43269
01/06/2012 85.80p 85.80p 80.08p 85.80p 0
31/05/2012 85.80p 85.80p 80.08p 85.80p 481
30/05/2012 85.80p 88.40p 80.60p 85.80p 0
29/05/2012 85.80p 88.40p 80.60p 85.80p 0
28/05/2012 80.60p 88.40p 80.60p 85.80p 1923
25/05/2012 80.60p 83.72p 80.60p 80.60p 0
24/05/2012 80.60p 83.72p 80.60p 80.60p 192
23/05/2012 80.60p 80.60p 74.88p 80.60p 0
22/05/2012 80.60p 80.60p 74.88p 80.60p 0
21/05/2012 75.40p 80.60p 74.88p 80.60p 1210
18/05/2012 75.40p 75.40p 67.60p 75.40p 700
17/05/2012 75.40p 75.40p 74.88p 75.40p 1166
16/05/2012 78.00p 78.31p 72.80p 75.40p 7709
15/05/2012 78.00p 78.00p 78.00p 78.00p 925
14/05/2012 78.00p 78.00p 72.80p 78.00p 0
11/05/2012 78.00p 78.00p 72.80p 78.00p 0
10/05/2012 78.00p 78.00p 72.80p 78.00p 0
09/05/2012 78.00p 78.00p 72.80p 78.00p 0
08/05/2012 78.00p 78.00p 72.80p 78.00p 865
04/05/2012 78.00p 78.00p 72.80p 78.00p 683
03/05/2012 78.00p 78.00p 72.80p 78.00p 0
02/05/2012 78.00p 78.00p 72.80p 78.00p 0
01/05/2012 78.00p 78.00p 72.80p 78.00p 721
30/04/2012 78.00p 78.52p 72.80p 78.00p 4258
27/04/2012 78.00p 78.00p 72.80p 78.00p 721
26/04/2012 78.00p 78.52p 72.80p 78.00p 2404
25/04/2012 91.00p 91.00p 78.00p 78.00p 9819
24/04/2012 91.00p 93.60p 83.20p 91.00p 0
23/04/2012 93.60p 93.60p 83.20p 91.00p 4364
20/04/2012 96.20p 96.20p 88.40p 93.60p 1923
19/04/2012 96.20p 96.20p 88.40p 96.20p 144
18/04/2012 96.20p 96.20p 88.40p 96.20p 577
17/04/2012 104.00p 104.00p 93.60p 96.20p 3754
16/04/2012 104.00p 104.00p 93.60p 104.00p 1923
13/04/2012 104.00p 105.04p 93.60p 104.00p 4948
12/04/2012 104.00p 104.00p 93.60p 104.00p 0
11/04/2012 104.00p 104.00p 93.60p 104.00p 0
10/04/2012 104.00p 104.00p 93.60p 104.00p 0
05/04/2012 104.00p 104.00p 93.60p 104.00p 4844
04/04/2012 104.00p 107.33p 95.89p 104.00p 0
03/04/2012 104.00p 107.33p 95.89p 104.00p 1784
02/04/2012 104.00p 104.00p 95.89p 104.00p 1632
30/03/2012 109.20p 109.20p 95.89p 104.00p 492
29/03/2012 109.20p 113.88p 109.20p 109.20p 0
28/03/2012 109.20p 113.88p 109.20p 109.20p 766
27/03/2012 96.20p 109.20p 96.20p 109.20p 777
26/03/2012 96.20p 98.80p 96.20p 96.20p 2276
23/03/2012 93.60p 98.80p 93.60p 96.20p 3676
22/03/2012 93.60p 93.60p 91.52p 93.60p 0
21/03/2012 93.60p 93.60p 91.52p 93.60p 19231
20/03/2012 93.60p 93.60p 88.40p 93.60p 14
19/03/2012 93.60p 93.60p 92.35p 93.60p 759
16/03/2012 93.60p 93.60p 92.35p 93.60p 0
15/03/2012 93.60p 93.60p 92.35p 93.60p 159
14/03/2012 93.60p 93.60p 92.56p 93.60p 962
13/03/2012 93.60p 93.60p 88.61p 93.60p 247
12/03/2012 93.60p 93.60p 88.71p 93.60p 887
09/03/2012 93.60p 93.60p 88.71p 93.60p 0
08/03/2012 93.60p 93.60p 88.71p 93.60p 0
07/03/2012 93.60p 93.60p 88.71p 93.60p 19
06/03/2012 93.60p 94.64p 93.60p 93.60p 0
05/03/2012 93.60p 94.64p 93.60p 93.60p 144
02/03/2012 93.60p 94.85p 93.60p 93.60p 5984
01/03/2012 93.60p 94.95p 88.50p 93.60p 1067
29/02/2012 93.60p 93.60p 93.60p 93.60p 5342
28/02/2012 98.80p 98.80p 88.40p 93.60p 6341
27/02/2012 98.80p 102.54p 98.80p 98.80p 2423
24/02/2012 114.40p 114.40p 95.89p 98.80p 4648
23/02/2012 114.40p 129.38p 114.40p 114.40p 17
22/02/2012 114.40p 129.38p 103.48p 114.40p 214
21/02/2012 117.00p 118.56p 95.68p 109.20p 9252
20/02/2012 83.20p 130.00p 83.20p 117.00p 11424
17/02/2012 83.20p 94.02p 83.20p 83.20p 1618
16/02/2012 83.20p 86.58p 76.16p 83.20p 0
15/02/2012 83.20p 86.58p 76.16p 83.20p 0
14/02/2012 80.60p 86.58p 76.16p 83.20p 3500
13/02/2012 80.60p 90.48p 80.60p 80.60p 5696
10/02/2012 80.60p 85.80p 72.80p 80.60p 0
09/02/2012 85.80p 85.80p 72.80p 80.60p 1387
08/02/2012 85.80p 85.80p 72.80p 85.80p 0
07/02/2012 85.80p 85.80p 72.80p 85.80p 0
06/02/2012 85.80p 85.80p 72.80p 85.80p 0
03/02/2012 83.20p 85.80p 72.80p 85.80p 0
02/02/2012 85.80p 85.80p 72.80p 85.80p 0
01/02/2012 85.80p 85.80p 72.80p 85.80p 0
31/01/2012 85.80p 85.80p 72.80p 85.80p 2769
30/01/2012 85.80p 88.40p 85.80p 85.80p 0
27/01/2012 85.80p 88.40p 85.80p 85.80p 0
26/01/2012 85.80p 88.40p 85.80p 85.80p 0
25/01/2012 85.80p 88.40p 85.80p 85.80p 962
24/01/2012 85.80p 85.80p 73.06p 85.80p 0
23/01/2012 85.80p 85.80p 73.06p 85.80p 0
20/01/2012 85.80p 85.80p 73.06p 85.80p 480
19/01/2012 85.80p 88.40p 78.00p 85.80p 0
18/01/2012 88.40p 88.40p 78.00p 85.80p 1295
17/01/2012 88.40p 88.40p 80.16p 88.40p 0
16/01/2012 88.40p 88.40p 80.16p 88.40p 981
13/01/2012 88.40p 88.40p 78.00p 88.40p 0
12/01/2012 88.40p 88.40p 78.00p 88.40p 0
11/01/2012 88.40p 88.40p 78.00p 88.40p 61
10/01/2012 88.40p 89.44p 85.80p 88.40p 0
09/01/2012 88.40p 89.44p 85.80p 88.40p 0
06/01/2012 88.40p 89.44p 85.80p 88.40p 0
05/01/2012 88.40p 89.44p 85.80p 88.40p 0
04/01/2012 85.80p 89.44p 85.80p 88.40p 543
03/01/2012 85.80p 89.44p 85.80p 85.80p 0
30/12/2011 85.80p 89.44p 85.80p 85.80p 962
29/12/2011 88.40p 88.40p 80.29p 85.80p 847
28/12/2011 88.40p 88.40p 80.29p 88.40p 24
23/12/2011 88.40p 96.72p 88.40p 88.40p 0
22/12/2011 88.40p 96.72p 88.40p 88.40p 0
21/12/2011 88.40p 96.72p 88.40p 88.40p 0
20/12/2011 88.40p 96.72p 88.40p 88.40p 0
19/12/2011 88.40p 96.72p 88.40p 88.40p 10
16/12/2011 88.40p 98.07p 88.40p 88.40p 0
15/12/2011 88.40p 98.07p 88.40p 88.40p 0
14/12/2011 88.40p 98.07p 88.40p 88.40p 0
13/12/2011 88.40p 98.07p 88.40p 88.40p 0
12/12/2011 88.40p 98.07p 88.40p 88.40p 0
09/12/2011 88.40p 98.07p 88.40p 88.40p 0
08/12/2011 88.40p 98.07p 88.40p 88.40p 0
07/12/2011 88.40p 98.07p 88.40p 88.40p 0
06/12/2011 88.40p 98.07p 88.40p 88.40p 0
05/12/2011 88.40p 98.07p 88.40p 88.40p 0
02/12/2011 88.40p 98.07p 88.40p 88.40p 0
01/12/2011 88.40p 98.07p 88.40p 88.40p 0
30/11/2011 88.40p 98.07p 88.40p 88.40p 0
29/11/2011 88.40p 98.07p 88.40p 88.40p 192
28/11/2011 80.60p 93.60p 80.29p 88.40p 9119
25/11/2011 80.60p 80.60p 69.16p 80.60p 962
24/11/2011 80.60p 84.24p 80.60p 80.60p 0
23/11/2011 83.20p 84.24p 80.60p 80.60p 2404
22/11/2011 83.20p 83.20p 72.80p 83.20p 0
21/11/2011 83.20p 83.20p 72.80p 83.20p 0
18/11/2011 83.20p 83.20p 72.80p 83.20p 847
17/11/2011 83.20p 83.20p 72.80p 83.20p 0
16/11/2011 83.20p 83.20p 72.80p 83.20p 140
15/11/2011 83.20p 83.20p 72.80p 83.20p 0
14/11/2011 83.20p 83.20p 72.80p 83.20p 0
11/11/2011 83.20p 83.20p 72.80p 83.20p 0
10/11/2011 83.20p 83.20p 72.80p 83.20p 0
09/11/2011 83.20p 83.20p 72.80p 83.20p 0
08/11/2011 83.20p 83.20p 72.80p 83.20p 0
07/11/2011 83.20p 83.20p 72.80p 83.20p 0
04/11/2011 83.20p 83.20p 72.80p 83.20p 0
03/11/2011 83.20p 83.20p 72.80p 83.20p 115
02/11/2011 83.20p 85.28p 83.20p 83.20p 0
01/11/2011 83.20p 85.28p 83.20p 83.20p 0
31/10/2011 83.20p 85.28p 83.20p 83.20p 0
28/10/2011 83.20p 85.28p 83.20p 83.20p 0
27/10/2011 83.20p 85.28p 83.20p 83.20p 0
26/10/2011 83.20p 85.28p 83.20p 83.20p 481
25/10/2011 91.00p 91.00p 78.00p 85.80p 0
24/10/2011 91.00p 91.00p 78.00p 91.00p 192
21/10/2011 91.00p 93.60p 83.20p 91.00p 0
20/10/2011 91.00p 93.60p 83.20p 91.00p 0
19/10/2011 91.00p 93.60p 83.20p 91.00p 0

*Close Price adjusted for both dividends and splits