Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/08/2019 39.80p 39.90p 39.75p 39.90p 24671
27/08/2019 39.30p 39.80p 39.30p 39.80p 21290
23/08/2019 39.30p 39.36p 39.30p 39.30p 5073
22/08/2019 39.30p 39.30p 39.30p 39.30p 0
21/08/2019 39.30p 39.30p 39.30p 39.30p 0
20/08/2019 39.30p 39.30p 39.30p 39.30p 0
19/08/2019 39.30p 39.50p 39.13p 39.30p 56026
16/08/2019 39.30p 39.36p 39.06p 39.30p 300
15/08/2019 39.50p 39.50p 39.06p 39.30p 4151
14/08/2019 39.20p 39.42p 39.06p 39.30p 230357
13/08/2019 39.20p 39.30p 39.20p 39.20p 5381
12/08/2019 39.20p 39.20p 39.00p 39.20p 101317
09/08/2019 39.20p 39.20p 39.20p 39.20p 0
08/08/2019 39.30p 39.45p 39.00p 39.20p 243792
07/08/2019 39.30p 39.30p 39.30p 39.30p 0
06/08/2019 39.30p 39.45p 39.00p 39.30p 80330
05/08/2019 40.20p 40.20p 39.10p 39.30p 19693
02/08/2019 41.00p 41.00p 39.00p 40.20p 142954
01/08/2019 42.30p 42.30p 41.00p 41.00p 78094
31/07/2019 42.50p 42.50p 42.00p 42.30p 71692
30/07/2019 42.50p 42.55p 42.36p 42.50p 44014
29/07/2019 42.50p 42.50p 42.50p 42.50p 0
26/07/2019 42.50p 42.50p 42.50p 42.50p 0
25/07/2019 42.50p 42.55p 42.50p 42.50p 309
24/07/2019 42.50p 42.75p 42.50p 42.50p 19196
23/07/2019 42.50p 42.55p 42.36p 42.50p 12055
22/07/2019 42.50p 42.55p 42.30p 42.50p 123242
19/07/2019 42.80p 43.00p 42.10p 42.50p 132493
18/07/2019 43.50p 43.50p 43.00p 43.30p 21240
17/07/2019 44.00p 44.00p 43.00p 43.50p 25978
16/07/2019 44.00p 44.00p 43.10p 44.00p 10093
15/07/2019 44.50p 44.50p 44.00p 44.00p 25263
12/07/2019 44.50p 44.59p 44.00p 44.50p 14947
11/07/2019 44.50p 44.50p 44.50p 44.50p 0
10/07/2019 44.50p 44.50p 44.00p 44.50p 600
09/07/2019 44.50p 44.50p 44.10p 44.50p 15000
08/07/2019 44.50p 44.65p 44.10p 44.50p 32331
05/07/2019 44.50p 44.75p 44.50p 44.50p 6820
04/07/2019 44.50p 44.50p 44.30p 44.50p 16292
03/07/2019 44.70p 44.80p 44.30p 44.50p 64135
02/07/2019 44.70p 45.12p 44.30p 44.70p 29745
01/07/2019 45.50p 45.50p 44.70p 44.70p 31125
28/06/2019 45.50p 45.50p 45.03p 45.50p 47736
27/06/2019 43.50p 46.00p 43.50p 45.50p 278903
26/06/2019 44.50p 44.50p 43.50p 43.50p 140443
25/06/2019 44.50p 44.50p 44.50p 44.50p 0
24/06/2019 44.50p 44.60p 44.50p 44.50p 6489
21/06/2019 44.50p 44.65p 44.10p 44.50p 4604
20/06/2019 44.50p 44.70p 44.10p 44.50p 67947
19/06/2019 45.50p 45.80p 44.00p 44.50p 86717
18/06/2019 45.50p 45.50p 45.15p 45.50p 12402
17/06/2019 45.50p 45.65p 45.10p 45.50p 127412
14/06/2019 45.50p 46.00p 45.00p 45.50p 35527
13/06/2019 45.50p 45.50p 45.02p 45.50p 12356
12/06/2019 45.50p 45.75p 45.15p 45.50p 61496
11/06/2019 45.50p 45.75p 45.02p 45.50p 29000
10/06/2019 44.80p 46.00p 44.80p 45.50p 299339
07/06/2019 44.50p 45.00p 44.50p 44.80p 69500
06/06/2019 44.60p 44.75p 44.50p 44.50p 6000
05/06/2019 44.50p 45.00p 44.20p 44.60p 6135
04/06/2019 45.10p 45.15p 44.50p 44.50p 13743
03/06/2019 45.10p 45.15p 45.00p 45.10p 42620
31/05/2019 45.20p 45.20p 45.01p 45.10p 44999
30/05/2019 45.20p 45.30p 45.01p 45.20p 46065
29/05/2019 45.20p 45.20p 45.15p 45.20p 4000
28/05/2019 45.20p 45.30p 45.00p 45.20p 51325
24/05/2019 45.50p 45.50p 45.00p 45.20p 78264
23/05/2019 46.50p 46.50p 45.12p 45.50p 26599
22/05/2019 46.50p 47.00p 46.00p 46.50p 97720
21/05/2019 46.50p 46.50p 46.13p 46.50p 45332
20/05/2019 46.50p 46.75p 46.00p 46.50p 31081
17/05/2019 46.50p 46.50p 46.00p 46.50p 80458
16/05/2019 46.00p 47.40p 46.00p 46.50p 1257422
15/05/2019 45.50p 45.78p 45.05p 45.50p 39406
14/05/2019 45.50p 45.78p 45.50p 45.50p 60716
13/05/2019 45.50p 45.65p 45.50p 45.50p 14735
10/05/2019 46.50p 46.50p 45.00p 45.50p 459005
09/05/2019 46.50p 46.50p 46.02p 46.50p 641017
08/05/2019 47.00p 47.00p 46.60p 47.00p 496678
07/05/2019 47.00p 47.00p 46.30p 47.00p 5787
03/05/2019 47.00p 47.00p 46.30p 47.00p 83858
02/05/2019 47.00p 47.00p 46.00p 47.00p 5000
01/05/2019 47.00p 47.00p 46.04p 47.00p 11016
30/04/2019 47.00p 47.00p 46.04p 47.00p 35653
29/04/2019 47.00p 47.10p 46.65p 47.00p 11308
26/04/2019 47.00p 47.10p 46.60p 47.00p 25486
25/04/2019 47.00p 47.20p 47.00p 47.00p 13750
24/04/2019 47.50p 47.90p 46.00p 47.00p 128783
23/04/2019 47.50p 47.99p 47.30p 47.50p 37099
18/04/2019 47.00p 48.00p 47.00p 47.50p 933738
17/04/2019 47.00p 48.00p 47.00p 47.00p 28573
16/04/2019 46.50p 47.65p 46.35p 47.00p 57955
15/04/2019 46.00p 47.00p 46.00p 46.50p 335021
12/04/2019 46.00p 46.00p 44.30p 45.00p 79031
11/04/2019 46.00p 46.00p 45.50p 46.00p 17725
10/04/2019 46.00p 46.00p 46.00p 46.00p 0
09/04/2019 44.50p 46.75p 44.50p 46.00p 126356
08/04/2019 43.40p 44.75p 43.40p 44.30p 177500
05/04/2019 42.50p 43.00p 42.20p 43.00p 434048
04/04/2019 42.50p 42.84p 41.94p 42.50p 20072
03/04/2019 42.70p 42.70p 42.20p 42.50p 13000
02/04/2019 42.60p 42.70p 42.12p 42.70p 6392
01/04/2019 42.60p 42.95p 42.60p 42.60p 42953
29/03/2019 42.60p 42.60p 41.99p 42.60p 12400
28/03/2019 43.20p 43.20p 42.60p 42.60p 20684
27/03/2019 43.30p 43.30p 43.03p 43.20p 15000
26/03/2019 43.30p 43.30p 43.00p 43.30p 40900
25/03/2019 43.30p 43.30p 43.00p 43.30p 103082
22/03/2019 42.80p 43.30p 42.80p 43.30p 34640
21/03/2019 42.50p 42.95p 42.10p 42.50p 72750
20/03/2019 42.50p 42.50p 42.00p 42.50p 43030
19/03/2019 42.50p 42.50p 42.50p 42.50p 58000
18/03/2019 42.70p 42.70p 42.00p 42.50p 28332
15/03/2019 42.50p 42.80p 42.43p 42.70p 23077
14/03/2019 41.90p 43.50p 41.90p 43.50p 100290
13/03/2019 41.90p 42.00p 41.90p 41.90p 10000
12/03/2019 41.90p 42.00p 41.85p 41.90p 6870
11/03/2019 41.90p 42.00p 41.84p 41.90p 18111
08/03/2019 41.90p 41.90p 41.90p 41.90p 2033545
07/03/2019 41.90p 41.90p 41.84p 41.90p 4000
06/03/2019 41.90p 41.90p 41.90p 41.90p 0
05/03/2019 41.90p 41.90p 41.80p 41.90p 11014
04/03/2019 41.90p 41.90p 41.80p 41.90p 10000
01/03/2019 41.90p 41.90p 41.84p 41.90p 10048
28/02/2019 41.90p 41.90p 41.90p 41.90p 0
27/02/2019 41.90p 41.90p 41.84p 41.90p 26180
26/02/2019 41.90p 41.90p 41.84p 41.90p 6801
25/02/2019 41.80p 42.00p 41.68p 41.80p 43626
22/02/2019 41.80p 41.80p 41.61p 41.80p 6130
21/02/2019 41.80p 41.80p 41.80p 41.80p 1250
20/02/2019 41.80p 41.80p 41.80p 41.80p 11937
19/02/2019 41.80p 41.80p 41.61p 41.80p 9996
18/02/2019 41.80p 41.80p 41.61p 41.80p 3463
15/02/2019 41.80p 41.90p 41.65p 41.80p 72793
14/02/2019 41.80p 41.80p 41.80p 41.80p 0
13/02/2019 41.80p 41.80p 41.70p 41.80p 2165
12/02/2019 41.80p 41.80p 41.65p 41.80p 15212
11/02/2019 41.80p 41.80p 41.61p 41.80p 13000
08/02/2019 41.80p 41.80p 41.65p 41.80p 37998
07/02/2019 41.80p 41.80p 41.80p 41.80p 0
06/02/2019 41.80p 41.80p 41.61p 41.80p 34620
05/02/2019 41.70p 41.80p 41.70p 41.80p 6400
04/02/2019 41.50p 41.80p 41.00p 41.70p 67943
01/02/2019 41.50p 41.50p 41.50p 41.50p 0
31/01/2019 41.60p 41.78p 41.60p 41.60p 147496
30/01/2019 41.60p 41.60p 41.40p 41.60p 57500
29/01/2019 41.70p 41.75p 41.40p 41.60p 57835
28/01/2019 41.70p 41.70p 41.70p 41.70p 829150
25/01/2019 41.50p 41.68p 41.00p 41.50p 14389012
24/01/2019 41.00p 41.70p 41.00p 41.60p 37852
23/01/2019 41.00p 41.00p 40.95p 41.00p 3976
22/01/2019 41.20p 41.20p 40.80p 41.00p 15000
21/01/2019 41.20p 41.20p 41.10p 41.20p 0
18/01/2019 41.40p 41.40p 40.85p 41.10p 26500
17/01/2019 41.30p 41.40p 41.20p 41.40p 64369
16/01/2019 40.20p 40.20p 40.05p 40.20p 29982
15/01/2019 40.20p 40.20p 40.18p 40.20p 7500
14/01/2019 40.10p 40.20p 40.00p 40.20p 66769
11/01/2019 40.10p 40.10p 39.80p 40.10p 10000
10/01/2019 40.10p 40.10p 39.80p 40.00p 34172
09/01/2019 39.90p 39.90p 39.75p 39.90p 1838
08/01/2019 39.70p 40.00p 39.70p 39.90p 17743
07/01/2019 39.30p 39.75p 39.30p 39.60p 20000
04/01/2019 39.30p 39.30p 38.60p 39.30p 40000
03/01/2019 39.40p 39.40p 38.64p 39.30p 12292
02/01/2019 39.40p 39.40p 39.40p 39.40p 0
31/12/2018 39.20p 39.73p 39.20p 39.20p 1000
28/12/2018 39.50p 39.76p 39.50p 39.60p 102097
27/12/2018 39.20p 39.20p 38.46p 39.20p 20000
24/12/2018 39.50p 39.50p 39.02p 39.20p 5000
21/12/2018 39.70p 40.37p 39.50p 39.50p 19704
20/12/2018 39.50p 40.00p 39.50p 39.70p 25000
19/12/2018 39.50p 39.83p 38.50p 39.50p 33475
18/12/2018 40.00p 40.00p 38.50p 39.50p 30047
17/12/2018 39.70p 40.08p 39.60p 40.00p 30880
14/12/2018 39.30p 39.93p 39.20p 39.70p 111584
13/12/2018 39.30p 40.00p 39.30p 39.30p 28000
12/12/2018 38.20p 39.73p 38.10p 39.30p 47710
11/12/2018 37.90p 39.00p 37.63p 38.00p 88948
10/12/2018 37.60p 38.00p 37.23p 37.90p 1046730
07/12/2018 37.60p 37.60p 37.23p 37.60p 87
06/12/2018 37.60p 37.60p 37.20p 37.60p 30734
05/12/2018 37.60p 37.60p 37.20p 37.60p 6079
04/12/2018 37.60p 37.60p 37.22p 37.60p 25000
03/12/2018 37.50p 37.84p 37.11p 37.60p 14146
30/11/2018 37.50p 37.50p 37.00p 37.50p 24500
29/11/2018 37.50p 37.50p 37.10p 37.50p 13500
28/11/2018 37.50p 37.50p 37.50p 37.50p 0
27/11/2018 37.50p 37.50p 37.50p 37.50p 0
26/11/2018 37.50p 37.50p 37.50p 37.50p 0
23/11/2018 37.50p 37.50p 37.50p 37.50p 0
22/11/2018 37.50p 37.50p 37.50p 37.50p 0
21/11/2018 37.50p 37.50p 36.00p 37.50p 523329
20/11/2018 38.50p 38.50p 37.00p 37.40p 97233
19/11/2018 39.50p 39.50p 38.24p 38.50p 28060
16/11/2018 39.50p 39.50p 39.10p 39.50p 15474
15/11/2018 39.50p 39.50p 39.04p 39.50p 43
14/11/2018 39.50p 39.50p 39.00p 39.50p 647500
13/11/2018 39.50p 39.50p 39.06p 39.50p 968
12/11/2018 40.10p 40.50p 39.06p 39.50p 86527

*Close Price adjusted for both dividends and splits