Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
09/11/2018 40.40p 40.40p 39.60p 40.10p 105820
08/11/2018 40.40p 40.40p 40.22p 40.40p 19000
07/11/2018 40.40p 40.40p 40.20p 40.40p 24629
06/11/2018 40.40p 40.40p 40.22p 40.40p 10000
05/11/2018 40.40p 40.40p 40.28p 40.40p 2500
02/11/2018 40.40p 40.40p 40.28p 40.40p 317884
01/11/2018 40.40p 40.40p 40.40p 40.40p 0
31/10/2018 40.40p 40.40p 40.22p 40.40p 12500
30/10/2018 40.40p 40.40p 40.20p 40.40p 22602
29/10/2018 40.40p 40.40p 40.40p 40.40p 0
26/10/2018 40.40p 40.40p 40.20p 40.40p 15800
25/10/2018 40.40p 40.40p 40.22p 40.40p 10543
24/10/2018 40.40p 40.40p 40.40p 40.40p 0
23/10/2018 40.40p 40.40p 40.28p 40.40p 7024
22/10/2018 40.20p 40.60p 40.20p 40.40p 40000
19/10/2018 40.30p 40.30p 40.20p 40.20p 25923
18/10/2018 40.50p 40.50p 40.20p 40.30p 8352
17/10/2018 40.50p 40.50p 40.40p 40.50p 12594
16/10/2018 40.90p 40.90p 40.50p 40.50p 12050
15/10/2018 40.90p 40.90p 40.52p 40.90p 23500
12/10/2018 41.10p 41.10p 40.84p 40.90p 68504
11/10/2018 41.50p 41.50p 41.04p 41.10p 34421
10/10/2018 41.50p 41.50p 41.20p 41.50p 6184
09/10/2018 41.50p 41.60p 41.25p 41.60p 17000
08/10/2018 41.50p 41.50p 41.20p 41.50p 31506
05/10/2018 41.50p 41.62p 41.30p 41.60p 404612
04/10/2018 41.50p 41.70p 41.00p 41.50p 37383
03/10/2018 41.50p 41.80p 41.25p 41.50p 9392
02/10/2018 41.50p 41.95p 41.00p 41.00p 248620
01/10/2018 41.50p 41.98p 41.28p 41.50p 24381
28/09/2018 42.00p 43.00p 41.40p 41.50p 4626079
27/09/2018 39.50p 42.00p 39.50p 41.50p 931490
26/09/2018 39.50p 39.90p 39.20p 39.50p 16036
25/09/2018 39.50p 39.50p 39.50p 39.50p 0
24/09/2018 39.50p 39.50p 39.15p 39.50p 2750
21/09/2018 39.50p 39.90p 39.15p 39.50p 16303
20/09/2018 37.20p 39.50p 37.20p 39.50p 345100
19/09/2018 37.30p 37.30p 37.10p 37.20p 51503
18/09/2018 37.50p 37.50p 37.27p 37.30p 399430
17/09/2018 37.50p 37.50p 37.25p 37.50p 11885
14/09/2018 37.50p 37.50p 37.25p 37.50p 1260
13/09/2018 38.20p 38.20p 37.24p 37.50p 62286
12/09/2018 38.20p 38.31p 38.05p 38.20p 26164
11/09/2018 38.20p 38.20p 38.20p 38.20p 0
10/09/2018 38.20p 38.31p 38.05p 38.20p 17016
07/09/2018 38.30p 38.30p 38.00p 38.20p 10238
06/09/2018 38.30p 38.30p 38.10p 38.30p 12358
05/09/2018 38.30p 38.40p 38.30p 38.30p 2571
04/09/2018 38.30p 38.30p 38.10p 38.30p 10403
03/09/2018 38.30p 38.45p 38.30p 38.30p 32450
31/08/2018 38.70p 38.70p 38.30p 38.30p 9655
30/08/2018 38.70p 38.70p 38.41p 38.70p 3000
29/08/2018 38.70p 38.70p 38.60p 38.70p 12590
28/08/2018 38.70p 38.70p 38.41p 38.70p 3533
24/08/2018 38.70p 38.70p 38.70p 38.70p 0
23/08/2018 38.70p 38.70p 38.40p 38.70p 34475
22/08/2018 38.70p 38.70p 38.70p 38.70p 0
21/08/2018 38.70p 38.70p 38.49p 38.70p 9834
20/08/2018 38.70p 38.70p 38.40p 38.70p 6479
17/08/2018 38.70p 38.70p 38.70p 38.70p 0
16/08/2018 38.70p 38.70p 38.41p 38.70p 15000
15/08/2018 38.70p 38.70p 38.40p 38.70p 29915
14/08/2018 38.70p 38.84p 38.50p 38.70p 66433
13/08/2018 38.70p 38.70p 38.50p 38.70p 56382
10/08/2018 38.70p 39.00p 38.70p 38.70p 32500
09/08/2018 38.50p 39.00p 38.49p 38.70p 31773
08/08/2018 39.20p 39.25p 38.50p 38.50p 14004
07/08/2018 39.20p 39.20p 39.00p 39.20p 5000
06/08/2018 39.30p 39.30p 39.00p 39.10p 43769
03/08/2018 39.40p 39.40p 38.50p 39.30p 53067
02/08/2018 39.50p 39.50p 39.40p 39.40p 0
01/08/2018 39.50p 39.50p 39.20p 39.50p 2336
31/07/2018 39.50p 39.65p 39.20p 39.50p 38025
30/07/2018 39.50p 39.65p 39.20p 39.50p 3007
27/07/2018 39.40p 39.70p 39.40p 39.50p 14250
26/07/2018 39.50p 39.50p 39.00p 39.40p 14947
25/07/2018 39.50p 39.80p 39.00p 39.50p 7228
24/07/2018 39.50p 39.50p 39.00p 39.50p 1293
23/07/2018 39.50p 39.50p 39.00p 39.50p 9237
20/07/2018 38.70p 39.90p 38.70p 39.50p 32503
19/07/2018 38.70p 38.70p 38.53p 38.70p 10000
18/07/2018 38.70p 38.85p 38.53p 38.70p 6600
17/07/2018 38.60p 39.00p 38.53p 38.70p 24038
16/07/2018 38.50p 38.87p 38.50p 38.60p 2525
13/07/2018 38.60p 38.85p 38.36p 38.60p 4095
12/07/2018 38.30p 38.85p 38.30p 38.60p 32787
11/07/2018 39.50p 39.70p 38.00p 38.20p 140608
10/07/2018 40.00p 40.00p 38.50p 39.50p 42843
09/07/2018 40.00p 40.50p 40.00p 40.00p 0
06/07/2018 40.50p 40.50p 40.00p 40.50p 40000
05/07/2018 40.50p 40.50p 40.00p 40.50p 48000
04/07/2018 40.50p 41.00p 40.15p 40.50p 39100
03/07/2018 40.50p 41.00p 40.33p 40.50p 44484
02/07/2018 40.50p 40.70p 40.50p 40.50p 17174
29/06/2018 40.50p 40.81p 40.30p 40.50p 809
28/06/2018 40.50p 40.81p 40.50p 40.50p 4971
27/06/2018 40.50p 40.50p 40.30p 40.50p 4500
26/06/2018 40.50p 40.50p 40.50p 40.50p 0
25/06/2018 40.50p 40.81p 40.00p 40.50p 1801
22/06/2018 40.50p 40.50p 40.22p 40.50p 27283
21/06/2018 41.00p 41.00p 40.22p 40.50p 646
20/06/2018 41.00p 41.10p 41.00p 41.00p 12000
19/06/2018 41.00p 41.00p 41.00p 41.00p 0
18/06/2018 41.50p 41.50p 41.00p 41.00p 0
15/06/2018 41.00p 41.50p 41.00p 41.50p 27333
14/06/2018 41.00p 41.08p 41.00p 41.00p 15670
13/06/2018 41.00p 41.13p 40.44p 41.00p 16571
12/06/2018 41.00p 41.13p 41.00p 41.00p 25000
11/06/2018 41.30p 41.30p 40.78p 41.00p 32105
08/06/2018 41.30p 41.30p 40.78p 41.30p 12767
07/06/2018 41.30p 41.30p 41.20p 41.30p 11006
06/06/2018 41.30p 41.30p 40.78p 41.30p 14867
05/06/2018 41.30p 41.50p 41.25p 41.30p 32500

*Close Price adjusted for both dividends and splits