Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
25/10/2010 70.20p 70.20p 70.20p 70.20p 0
22/10/2010 70.20p 70.20p 70.20p 70.20p 0
21/10/2010 70.20p 70.20p 70.20p 70.20p 0
20/10/2010 67.60p 70.20p 62.40p 70.20p 1653
19/10/2010 67.60p 67.60p 67.60p 67.60p 0
18/10/2010 67.60p 72.80p 57.20p 67.60p 1617
15/10/2010 67.60p 67.60p 67.60p 67.60p 0
14/10/2010 67.60p 67.60p 67.60p 67.60p 0
13/10/2010 67.60p 67.60p 67.60p 67.60p 0
12/10/2010 67.60p 67.60p 67.60p 67.60p 0
11/10/2010 67.60p 67.60p 67.60p 67.60p 0
08/10/2010 67.60p 67.60p 67.60p 67.60p 0
07/10/2010 67.60p 67.60p 67.60p 67.60p 0
06/10/2010 67.60p 67.60p 67.60p 67.60p 0
05/10/2010 67.60p 67.60p 67.60p 67.60p 0
04/10/2010 67.60p 67.60p 67.60p 67.60p 0
01/10/2010 67.60p 67.60p 67.60p 67.60p 0
30/09/2010 62.40p 67.60p 62.40p 67.60p 1923
29/09/2010 62.40p 62.40p 62.40p 62.40p 0
28/09/2010 62.40p 62.40p 62.40p 62.40p 0
27/09/2010 62.40p 62.40p 62.40p 62.40p 0
24/09/2010 62.40p 62.40p 62.40p 62.40p 0
23/09/2010 62.40p 62.40p 62.40p 62.40p 0
22/09/2010 62.40p 64.48p 62.40p 62.40p 1442
21/09/2010 62.40p 62.40p 62.40p 62.40p 0
20/09/2010 62.40p 62.40p 62.40p 62.40p 0
17/09/2010 62.40p 62.40p 62.40p 62.40p 962
16/09/2010 62.40p 62.40p 62.40p 62.40p 0
15/09/2010 62.40p 62.40p 62.40p 62.40p 0
14/09/2010 62.40p 62.40p 62.40p 62.40p 0
13/09/2010 62.40p 62.40p 62.40p 62.40p 0
10/09/2010 62.40p 62.40p 62.40p 62.40p 0
09/09/2010 62.40p 62.40p 62.40p 62.40p 0
08/09/2010 62.40p 62.40p 62.40p 62.40p 0
07/09/2010 62.40p 62.40p 62.40p 62.40p 0
06/09/2010 62.40p 62.40p 62.40p 62.40p 0
03/09/2010 62.40p 62.40p 62.40p 62.40p 0
02/09/2010 62.40p 62.40p 62.40p 62.40p 0
01/09/2010 62.40p 62.40p 62.40p 62.40p 0
31/08/2010 62.40p 62.40p 62.40p 62.40p 0
27/08/2010 62.40p 62.40p 62.40p 62.40p 0
26/08/2010 62.40p 62.40p 62.40p 62.40p 0
25/08/2010 62.40p 62.40p 46.80p 62.40p 533
24/08/2010 62.40p 62.40p 62.40p 62.40p 0
23/08/2010 62.40p 62.40p 62.40p 62.40p 0
20/08/2010 62.40p 62.40p 46.80p 62.40p 1827
19/08/2010 62.40p 62.40p 62.40p 62.40p 0
18/08/2010 62.40p 62.40p 62.40p 62.40p 0
17/08/2010 62.40p 62.40p 62.40p 62.40p 0
16/08/2010 62.40p 62.40p 47.84p 62.40p 55
13/08/2010 62.40p 62.40p 62.40p 62.40p 0
12/08/2010 62.40p 62.40p 62.40p 62.40p 0
11/08/2010 62.40p 62.40p 62.40p 62.40p 0
10/08/2010 62.40p 62.40p 62.40p 62.40p 0
09/08/2010 62.40p 62.40p 62.40p 62.40p 0
06/08/2010 62.40p 62.40p 62.40p 62.40p 0
05/08/2010 54.60p 62.40p 47.84p 62.40p 243
04/08/2010 54.60p 54.60p 54.60p 54.60p 0
03/08/2010 54.60p 54.60p 54.60p 54.60p 0
02/08/2010 54.60p 54.60p 54.60p 54.60p 0
30/07/2010 54.60p 54.60p 54.60p 54.60p 0
29/07/2010 54.60p 54.60p 54.60p 54.60p 0
28/07/2010 54.60p 54.60p 54.60p 54.60p 0
27/07/2010 54.60p 54.60p 54.60p 54.60p 0
26/07/2010 54.60p 54.60p 54.60p 54.60p 0
23/07/2010 54.60p 54.60p 54.60p 54.60p 0
22/07/2010 54.60p 54.60p 54.60p 54.60p 0
21/07/2010 54.60p 54.60p 54.60p 54.60p 0
20/07/2010 54.60p 54.60p 54.60p 54.60p 0
19/07/2010 54.60p 54.60p 54.60p 54.60p 0
16/07/2010 54.60p 54.60p 47.84p 54.60p 865
15/07/2010 54.60p 54.60p 47.84p 54.60p 435
14/07/2010 54.60p 54.60p 47.84p 54.60p 183
13/07/2010 54.60p 54.60p 54.60p 54.60p 0
12/07/2010 54.60p 54.60p 54.60p 54.60p 0
09/07/2010 62.40p 62.40p 54.60p 54.60p 0
08/07/2010 54.60p 54.60p 54.60p 54.60p 0
07/07/2010 54.60p 54.60p 54.60p 54.60p 0
06/07/2010 54.60p 54.60p 54.60p 54.60p 0
05/07/2010 54.60p 54.60p 54.60p 54.60p 0
02/07/2010 54.60p 54.60p 54.60p 54.60p 0
01/07/2010 54.60p 54.60p 54.60p 54.60p 0
30/06/2010 54.60p 62.40p 54.60p 54.60p 0
29/06/2010 52.00p 54.60p 52.00p 54.60p 1010
28/06/2010 52.00p 52.00p 52.00p 52.00p 0
25/06/2010 52.00p 52.00p 52.00p 52.00p 0
24/06/2010 52.00p 52.00p 52.00p 52.00p 0
23/06/2010 52.00p 52.00p 52.00p 52.00p 0
22/06/2010 52.00p 54.08p 52.00p 52.00p 577
21/06/2010 52.00p 54.08p 52.00p 52.00p 92
18/06/2010 52.00p 52.00p 52.00p 52.00p 0
17/06/2010 52.00p 52.00p 52.00p 52.00p 0
16/06/2010 52.00p 52.00p 52.00p 52.00p 0
15/06/2010 52.00p 52.00p 52.00p 52.00p 0
14/06/2010 52.00p 52.00p 41.60p 52.00p 481
11/06/2010 52.00p 52.00p 52.00p 52.00p 0
10/06/2010 52.00p 52.00p 52.00p 52.00p 0
09/06/2010 52.00p 52.00p 52.00p 52.00p 0
08/06/2010 52.00p 52.00p 52.00p 52.00p 0
07/06/2010 52.00p 52.00p 52.00p 52.00p 0
04/06/2010 52.00p 52.00p 41.60p 52.00p 380
03/06/2010 52.00p 52.00p 41.70p 52.00p 923
02/06/2010 52.00p 52.00p 52.00p 52.00p 0
01/06/2010 52.00p 52.00p 52.00p 52.00p 0
28/05/2010 52.00p 52.00p 52.00p 52.00p 0
27/05/2010 52.00p 52.00p 52.00p 52.00p 0
26/05/2010 52.00p 52.00p 52.00p 52.00p 0
25/05/2010 52.00p 52.00p 52.00p 52.00p 0
24/05/2010 52.00p 52.00p 41.60p 52.00p 135
21/05/2010 52.00p 52.00p 52.00p 52.00p 0
20/05/2010 52.00p 52.00p 52.00p 52.00p 798
19/05/2010 62.40p 62.40p 52.00p 52.00p 1683
18/05/2010 62.40p 62.40p 62.40p 62.40p 0
17/05/2010 62.40p 62.40p 62.40p 62.40p 0
14/05/2010 62.40p 62.40p 62.40p 62.40p 0
13/05/2010 67.60p 67.60p 62.40p 62.40p 0
12/05/2010 67.60p 67.60p 52.00p 67.60p 192
11/05/2010 67.60p 67.60p 67.60p 67.60p 0
10/05/2010 67.60p 67.60p 67.60p 67.60p 0
07/05/2010 67.60p 67.60p 67.60p 67.60p 25
06/05/2010 67.60p 67.60p 52.00p 67.60p 154
05/05/2010 67.60p 67.60p 52.00p 67.60p 48
04/05/2010 67.60p 71.97p 67.60p 67.60p 190
30/04/2010 67.60p 67.60p 67.60p 67.60p 0
29/04/2010 67.60p 67.60p 67.60p 67.60p 0
28/04/2010 67.60p 67.60p 67.60p 67.60p 0
27/04/2010 67.60p 67.60p 52.00p 67.60p 199
26/04/2010 67.60p 67.60p 67.60p 67.60p 0
23/04/2010 67.60p 67.60p 67.60p 67.60p 0
22/04/2010 67.60p 67.60p 67.60p 67.60p 0
21/04/2010 67.60p 67.60p 67.60p 67.60p 0
20/04/2010 67.60p 67.60p 67.60p 67.60p 0
19/04/2010 67.60p 67.60p 67.60p 67.60p 0
16/04/2010 67.60p 67.60p 67.60p 67.60p 0
15/04/2010 67.60p 67.60p 67.60p 67.60p 0
14/04/2010 67.60p 67.60p 67.60p 67.60p 0
13/04/2010 67.60p 67.60p 67.60p 67.60p 0
12/04/2010 67.60p 67.60p 67.60p 67.60p 0
09/04/2010 67.60p 67.60p 67.60p 67.60p 0
08/04/2010 67.60p 71.97p 67.60p 67.60p 201
07/04/2010 67.60p 67.60p 52.00p 67.60p 166
06/04/2010 67.60p 67.60p 52.00p 67.60p 202
01/04/2010 67.60p 67.60p 52.00p 67.60p 163
31/03/2010 72.80p 72.80p 62.40p 67.60p 1140
30/03/2010 72.80p 72.80p 72.80p 72.80p 0
29/03/2010 72.80p 72.80p 72.80p 72.80p 0
26/03/2010 72.80p 72.80p 62.40p 72.80p 88
25/03/2010 72.80p 72.80p 62.40p 72.80p 425
24/03/2010 72.80p 72.80p 72.80p 72.80p 0
23/03/2010 72.80p 72.80p 72.80p 72.80p 0
22/03/2010 72.80p 72.80p 72.80p 72.80p 0
19/03/2010 72.80p 72.80p 62.40p 72.80p 673
18/03/2010 72.80p 72.80p 62.40p 72.80p 405
17/03/2010 72.80p 72.80p 72.80p 72.80p 0
16/03/2010 72.80p 72.80p 72.80p 72.80p 0
15/03/2010 72.80p 72.80p 72.80p 72.80p 0
12/03/2010 72.80p 72.80p 72.80p 72.80p 0
11/03/2010 72.80p 72.80p 62.40p 72.80p 317
10/03/2010 72.80p 72.80p 62.40p 72.80p 401
09/03/2010 72.80p 72.80p 72.80p 72.80p 0
08/03/2010 72.80p 72.80p 72.80p 72.80p 0
05/03/2010 72.80p 72.80p 72.80p 72.80p 0
04/03/2010 72.80p 72.80p 72.80p 72.80p 0
03/03/2010 72.80p 72.80p 62.40p 72.80p 96
02/03/2010 72.80p 72.80p 72.80p 72.80p 0
01/03/2010 72.80p 72.80p 72.80p 72.80p 0
26/02/2010 67.60p 72.80p 67.60p 72.80p 0

*Close Price adjusted for both dividends and splits