Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
12/08/2022 55.20p 58.98p 54.78p 57.40p 663618
11/08/2022 54.80p 56.43p 54.00p 55.00p 668055
10/08/2022 55.00p 55.40p 54.80p 54.80p 308094
09/08/2022 56.20p 57.00p 55.00p 55.00p 318460
08/08/2022 57.60p 58.80p 57.00p 57.00p 251941
05/08/2022 57.60p 57.98p 56.01p 57.00p 1254885
04/08/2022 58.20p 58.40p 56.60p 57.80p 615000
03/08/2022 60.20p 60.50p 56.10p 59.00p 870115
02/08/2022 62.60p 63.40p 60.00p 60.00p 825233
01/08/2022 59.80p 64.00p 58.80p 61.40p 1026440
29/07/2022 57.20p 61.80p 57.12p 61.80p 2166805
28/07/2022 55.00p 56.67p 54.67p 56.00p 717130
27/07/2022 54.40p 55.00p 54.40p 54.80p 286500
26/07/2022 54.60p 55.00p 54.00p 54.40p 275456
25/07/2022 55.00p 55.00p 54.00p 54.80p 262681
22/07/2022 54.80p 55.00p 54.00p 54.20p 235614
21/07/2022 54.80p 54.80p 53.80p 54.00p 332484
20/07/2022 53.80p 54.80p 53.46p 54.80p 1347595
19/07/2022 53.40p 54.80p 53.34p 54.80p 159614
18/07/2022 52.20p 55.00p 52.20p 53.40p 616822
15/07/2022 52.20p 55.31p 50.29p 54.80p 2857436
14/07/2022 50.60p 52.00p 49.33p 50.00p 1884289
13/07/2022 51.00p 51.71p 47.80p 49.00p 1875968
12/07/2022 51.40p 52.40p 51.00p 51.80p 260964
11/07/2022 52.00p 53.20p 51.60p 51.80p 399690
08/07/2022 52.20p 53.72p 52.00p 52.00p 476104
07/07/2022 52.00p 52.80p 51.30p 52.80p 641367
06/07/2022 52.00p 52.60p 50.31p 51.80p 1293662
05/07/2022 51.20p 52.80p 49.20p 51.60p 676084
04/07/2022 53.00p 53.19p 51.00p 51.00p 160756
01/07/2022 54.00p 55.00p 52.60p 52.60p 198212
30/06/2022 57.00p 57.00p 54.60p 55.60p 157804
29/06/2022 57.80p 58.00p 56.00p 56.00p 1703841
28/06/2022 58.00p 59.80p 57.00p 57.00p 358500
27/06/2022 58.60p 59.80p 58.54p 58.60p 66637
24/06/2022 58.20p 58.81p 58.20p 58.80p 1076127
23/06/2022 59.00p 60.00p 58.00p 58.00p 283225
22/06/2022 58.00p 59.40p 57.68p 59.00p 101851
21/06/2022 55.80p 59.00p 54.79p 59.00p 738933
20/06/2022 59.00p 59.35p 54.35p 55.80p 1225169
17/06/2022 61.20p 62.40p 59.00p 59.00p 199500
16/06/2022 64.00p 64.00p 58.80p 58.80p 2630257
15/06/2022 62.20p 63.70p 62.00p 62.00p 175965
14/06/2022 65.00p 65.40p 62.20p 62.20p 336963
13/06/2022 65.20p 66.50p 64.40p 65.00p 178036
10/06/2022 66.40p 67.18p 64.60p 66.00p 405990
09/06/2022 66.60p 69.00p 65.20p 69.00p 155178
08/06/2022 67.00p 67.80p 66.76p 67.00p 38123
07/06/2022 67.00p 68.80p 67.00p 67.80p 115273
06/06/2022 65.20p 67.40p 65.20p 66.80p 307693
01/06/2022 64.60p 66.80p 64.40p 65.80p 1090654
31/05/2022 65.00p 67.00p 64.00p 65.00p 372397
27/05/2022 69.00p 69.00p 63.20p 65.00p 1038685
26/05/2022 66.80p 68.45p 65.00p 66.00p 395613
25/05/2022 68.00p 68.50p 67.00p 67.00p 138889
24/05/2022 67.60p 70.00p 67.09p 69.00p 1298190
23/05/2022 67.40p 68.20p 66.70p 68.00p 1023696
20/05/2022 64.20p 67.00p 64.20p 67.00p 1198171
19/05/2022 66.80p 68.37p 65.10p 66.00p 166905
18/05/2022 68.00p 68.82p 67.00p 67.00p 370973
17/05/2022 67.20p 69.00p 67.00p 69.00p 103537
16/05/2022 67.00p 68.40p 67.00p 67.00p 75227
13/05/2022 66.60p 68.00p 66.00p 68.00p 151068
12/05/2022 65.80p 66.82p 65.40p 66.80p 134847
11/05/2022 66.00p 67.00p 64.00p 67.00p 197151
10/05/2022 65.00p 65.56p 62.00p 65.00p 2128434
09/05/2022 66.50p 66.50p 64.00p 65.50p 216844
06/05/2022 69.00p 70.00p 65.00p 66.50p 1273258
05/05/2022 72.50p 72.65p 69.00p 69.50p 357036
04/05/2022 74.00p 74.00p 72.10p 72.50p 5588352
03/05/2022 75.00p 75.00p 73.00p 74.00p 8455423
02/05/2022 73.50p 76.00p 73.50p 75.00p 941035
29/04/2022 73.50p 76.00p 73.50p 75.00p 941035
28/04/2022 73.50p 74.95p 72.00p 73.50p 1358819
27/04/2022 73.50p 74.00p 73.00p 73.50p 132929
26/04/2022 75.50p 76.00p 73.00p 75.50p 437602
25/04/2022 76.50p 77.00p 73.70p 75.50p 309435
22/04/2022 77.00p 77.50p 76.00p 76.50p 796986
21/04/2022 77.00p 77.08p 76.10p 77.00p 247797
20/04/2022 77.70p 78.08p 77.00p 77.50p 189797
19/04/2022 77.70p 78.50p 77.00p 78.50p 322181
18/04/2022 78.50p 79.00p 77.12p 79.00p 126460
15/04/2022 78.50p 79.00p 77.12p 79.00p 126460
14/04/2022 78.50p 79.00p 77.11p 79.00p 126460
13/04/2022 78.50p 79.00p 77.00p 79.00p 208553
12/04/2022 78.20p 79.00p 77.00p 79.00p 250091
11/04/2022 78.20p 79.90p 78.00p 79.00p 148597
08/04/2022 78.50p 79.00p 77.00p 79.00p 294701
07/04/2022 78.50p 78.50p 77.00p 78.00p 112976
06/04/2022 79.00p 80.00p 77.00p 78.00p 1539322
05/04/2022 79.00p 79.86p 78.00p 79.00p 162579
04/04/2022 78.50p 80.00p 78.00p 79.00p 891721
01/04/2022 77.50p 80.00p 76.87p 79.00p 863170
31/03/2022 77.50p 78.00p 77.00p 77.50p 1046304
30/03/2022 78.00p 78.75p 77.00p 77.50p 209115
29/03/2022 77.00p 78.90p 75.45p 78.00p 736026
28/03/2022 78.50p 78.50p 74.00p 74.30p 2713802
25/03/2022 81.00p 81.00p 77.00p 78.50p 1062859
24/03/2022 82.50p 83.69p 80.00p 81.00p 4414051
23/03/2022 86.50p 87.00p 82.50p 83.00p 1013696
22/03/2022 84.00p 86.00p 83.40p 86.00p 446135
21/03/2022 84.00p 85.00p 83.30p 84.00p 94924
18/03/2022 84.50p 85.30p 84.00p 84.50p 124249
17/03/2022 81.50p 86.00p 81.50p 84.50p 237621
16/03/2022 77.00p 82.40p 77.00p 82.40p 163749
15/03/2022 77.50p 77.90p 76.52p 77.00p 113515
14/03/2022 77.50p 79.00p 77.00p 77.50p 106960
11/03/2022 78.00p 79.00p 77.00p 77.50p 26069
10/03/2022 78.00p 79.50p 77.50p 78.50p 95074
09/03/2022 73.00p 79.00p 73.00p 78.00p 356702
08/03/2022 72.50p 75.00p 72.05p 73.00p 426088
07/03/2022 70.50p 73.70p 68.00p 72.50p 1227016
04/03/2022 73.00p 73.00p 65.00p 70.50p 3020263
03/03/2022 74.50p 75.18p 73.00p 74.00p 390728
02/03/2022 78.50p 78.50p 73.00p 74.50p 917530
01/03/2022 78.50p 80.00p 77.06p 78.50p 911875
28/02/2022 79.50p 79.50p 77.55p 78.50p 394360
25/02/2022 78.00p 80.00p 78.00p 79.50p 459888
24/02/2022 80.00p 81.90p 76.50p 78.00p 710932
23/02/2022 83.00p 83.70p 82.25p 83.00p 515726
22/02/2022 84.00p 84.00p 81.00p 83.00p 235384
21/02/2022 88.50p 88.50p 85.00p 85.50p 158683
18/02/2022 89.00p 89.45p 87.00p 88.50p 59822
17/02/2022 89.50p 89.50p 88.02p 89.00p 459017
16/02/2022 87.50p 89.50p 87.50p 89.50p 402855
15/02/2022 85.50p 88.00p 83.00p 87.50p 558040
14/02/2022 92.00p 92.00p 84.50p 85.50p 1712358
11/02/2022 92.00p 92.00p 91.00p 92.00p 48963
10/02/2022 92.00p 93.00p 91.00p 92.00p 127562
09/02/2022 92.50p 92.50p 90.20p 91.50p 167437
08/02/2022 94.00p 94.00p 92.00p 93.00p 1065874
07/02/2022 94.00p 94.10p 93.10p 94.00p 320469
04/02/2022 94.00p 94.40p 93.25p 94.00p 59195
03/02/2022 95.00p 95.50p 92.55p 94.00p 243850
02/02/2022 94.50p 97.00p 92.00p 95.40p 4256585
01/02/2022 91.50p 95.00p 90.13p 94.50p 925062
31/01/2022 92.00p 92.00p 90.00p 91.00p 716568
28/01/2022 92.50p 92.50p 90.50p 91.50p 324197
27/01/2022 92.00p 93.05p 91.50p 92.50p 539967
26/01/2022 92.00p 92.99p 91.10p 92.50p 426232
25/01/2022 90.00p 93.00p 90.00p 90.00p 163231
24/01/2022 94.00p 95.75p 89.00p 89.50p 610061
21/01/2022 97.50p 98.00p 92.00p 92.00p 866569
20/01/2022 98.00p 98.12p 97.00p 98.00p 197214
19/01/2022 98.00p 98.11p 97.50p 98.00p 121118
18/01/2022 98.00p 98.80p 97.00p 98.00p 438896
17/01/2022 98.00p 98.80p 97.00p 98.00p 165738
14/01/2022 97.00p 99.00p 95.00p 98.00p 366596
13/01/2022 97.00p 99.00p 95.00p 97.00p 207535
12/01/2022 97.50p 99.00p 96.00p 98.60p 139880
10/01/2022 99.00p 100.00p 96.50p 97.00p 2144280
07/01/2022 94.00p 98.50p 93.22p 98.50p 4888571
06/01/2022 91.00p 94.80p 90.05p 94.00p 7743624
05/01/2022 89.00p 92.00p 89.00p 91.00p 2036978
04/01/2022 85.50p 90.00p 85.50p 90.00p 4879970
03/01/2022 83.50p 85.00p 83.50p 83.50p 39180
31/12/2021 83.50p 85.00p 83.50p 83.50p 39180
30/12/2021 83.00p 84.00p 83.00p 83.00p 108566
29/12/2021 83.00p 84.00p 82.75p 83.00p 143535
28/12/2021 83.00p 84.00p 82.55p 83.00p 141574
27/12/2021 83.00p 84.00p 82.55p 83.00p 141574
24/12/2021 83.00p 84.00p 82.55p 83.00p 141574
23/12/2021 83.00p 83.95p 82.30p 83.00p 330424
22/12/2021 83.00p 84.00p 82.10p 83.00p 198185
21/12/2021 81.00p 84.00p 80.75p 83.00p 1329566
20/12/2021 83.00p 83.00p 78.40p 81.00p 316297
17/12/2021 82.50p 84.00p 82.00p 83.50p 571649

*Close Price adjusted for both dividends and splits