Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/01/2017 44.25p 44.65p 43.75p 44.37p 50585
24/01/2017 44.25p 44.75p 43.60p 44.25p 55676
23/01/2017 45.12p 45.80p 44.00p 44.25p 100969
20/01/2017 43.50p 46.00p 42.00p 45.12p 962665
19/01/2017 42.00p 43.00p 41.25p 41.75p 18854
18/01/2017 42.00p 42.50p 41.25p 42.00p 133797
17/01/2017 42.00p 43.00p 41.65p 42.00p 163291
16/01/2017 44.50p 44.50p 41.50p 42.00p 170899
13/01/2017 42.00p 44.50p 41.50p 44.50p 51430
12/01/2017 41.50p 44.18p 41.20p 42.00p 217232
11/01/2017 39.00p 42.00p 38.75p 41.50p 196325
10/01/2017 40.75p 41.37p 38.00p 39.25p 300010
09/01/2017 42.50p 42.90p 40.00p 41.00p 496222
06/01/2017 41.00p 43.50p 41.00p 42.50p 571093
05/01/2017 46.00p 47.00p 41.25p 42.50p 1372836
04/01/2017 40.04p 36.40p 36.40p 40.04p 0
03/01/2017 40.04p 36.40p 36.40p 40.04p 0
30/12/2016 40.04p 36.40p 36.40p 40.04p 0
29/12/2016 40.04p 36.40p 36.40p 40.04p 0
28/12/2016 40.04p 36.40p 36.40p 40.04p 0
23/12/2016 40.04p 36.40p 36.40p 40.04p 0
22/12/2016 40.04p 36.40p 36.40p 40.04p 0
21/12/2016 40.04p 36.40p 36.40p 40.04p 0
20/12/2016 40.04p 36.40p 36.40p 40.04p 0
19/12/2016 40.04p 36.40p 36.40p 40.04p 0
16/12/2016 40.04p 36.40p 36.40p 40.04p 0
15/12/2016 40.04p 36.40p 36.40p 40.04p 0
14/12/2016 40.04p 36.40p 36.40p 40.04p 0
13/12/2016 40.04p 36.40p 36.40p 40.04p 0
12/12/2016 40.04p 36.40p 36.40p 40.04p 0
09/12/2016 40.04p 36.40p 36.40p 40.04p 0
08/12/2016 40.04p 36.40p 36.40p 40.04p 0
07/12/2016 40.04p 36.40p 36.40p 40.04p 0
06/12/2016 40.04p 36.40p 36.40p 40.04p 0
05/12/2016 40.04p 36.40p 36.40p 40.04p 0
02/12/2016 40.04p 36.40p 36.40p 40.04p 0
01/12/2016 40.04p 36.40p 36.40p 40.04p 0
30/11/2016 40.04p 36.40p 36.40p 40.04p 0
29/11/2016 40.04p 36.40p 36.40p 40.04p 0
28/11/2016 40.04p 36.40p 36.40p 40.04p 0
25/11/2016 40.04p 36.40p 36.40p 40.04p 0
24/11/2016 40.04p 36.40p 36.40p 40.04p 0
23/11/2016 40.04p 36.40p 36.40p 40.04p 0
22/11/2016 40.04p 36.40p 36.40p 40.04p 0
21/11/2016 40.04p 36.40p 36.40p 40.04p 0
18/11/2016 40.04p 36.40p 36.40p 40.04p 0
17/11/2016 40.04p 36.40p 36.40p 40.04p 0
16/11/2016 40.04p 36.40p 36.40p 40.04p 0
15/11/2016 40.04p 36.40p 36.40p 40.04p 0
14/11/2016 40.04p 36.40p 36.40p 40.04p 0
11/11/2016 40.04p 36.40p 36.40p 40.04p 0
10/11/2016 40.04p 36.40p 36.40p 40.04p 0
09/11/2016 40.04p 36.40p 36.40p 40.04p 0
08/11/2016 40.04p 36.40p 36.40p 40.04p 0
07/11/2016 40.04p 36.40p 36.40p 40.04p 0
04/11/2016 40.04p 36.40p 36.40p 40.04p 0
03/11/2016 40.04p 36.40p 36.40p 40.04p 0
02/11/2016 40.04p 36.40p 36.40p 40.04p 0
01/11/2016 40.04p 36.40p 36.40p 40.04p 0
31/10/2016 40.04p 36.40p 36.40p 40.04p 0
28/10/2016 40.04p 36.40p 36.40p 40.04p 0
27/10/2016 40.04p 36.40p 36.40p 40.04p 0
26/10/2016 40.04p 36.40p 36.40p 40.04p 0
25/10/2016 40.04p 36.40p 36.40p 40.04p 0
24/10/2016 40.04p 36.40p 36.40p 40.04p 0
21/10/2016 40.04p 36.40p 36.40p 40.04p 0
20/10/2016 40.04p 36.40p 36.40p 40.04p 0
19/10/2016 40.04p 36.40p 36.40p 40.04p 0
18/10/2016 40.04p 36.40p 36.40p 40.04p 0
17/10/2016 40.04p 36.40p 36.40p 40.04p 0
14/10/2016 40.04p 36.40p 36.40p 40.04p 0
13/10/2016 40.04p 36.40p 36.40p 40.04p 0
12/10/2016 40.04p 36.40p 36.40p 40.04p 0
11/10/2016 40.04p 36.40p 36.40p 40.04p 0
10/10/2016 40.04p 36.40p 36.40p 40.04p 0
07/10/2016 40.04p 36.40p 36.40p 40.04p 0
06/10/2016 40.04p 40.04p 36.40p 40.04p 0
05/10/2016 40.04p 40.04p 39.00p 40.04p 3398
04/10/2016 40.04p 40.04p 38.48p 40.04p 31927
03/10/2016 40.04p 40.04p 36.41p 40.04p 59484
30/09/2016 36.40p 41.60p 34.84p 40.04p 104360
29/09/2016 33.28p 37.90p 33.28p 36.40p 72375
28/09/2016 35.36p 35.61p 33.28p 33.28p 24551
27/09/2016 35.36p 36.40p 33.28p 35.36p 64201
26/09/2016 36.40p 37.96p 34.53p 35.36p 85295
23/09/2016 37.44p 37.44p 35.10p 36.40p 32265
22/09/2016 37.96p 37.96p 36.40p 37.44p 65078
21/09/2016 37.44p 40.04p 36.92p 37.96p 25748
20/09/2016 39.00p 40.56p 33.28p 37.44p 212298
19/09/2016 41.60p 43.21p 37.20p 39.00p 133072
16/09/2016 41.60p 43.68p 41.19p 41.60p 115527
15/09/2016 44.20p 45.45p 39.75p 41.60p 91758
14/09/2016 40.56p 48.88p 39.52p 44.20p 273715
13/09/2016 39.00p 44.97p 36.40p 40.56p 283249
12/09/2016 42.64p 43.42p 36.50p 39.00p 51731
09/09/2016 44.20p 44.97p 40.30p 42.64p 117325
08/09/2016 44.20p 48.83p 39.52p 44.20p 284655
07/09/2016 44.20p 46.28p 40.04p 44.20p 207323
06/09/2016 46.80p 60.79p 41.61p 44.20p 850021
05/09/2016 44.20p 51.95p 41.60p 49.40p 131735
02/09/2016 44.20p 44.20p 38.48p 41.60p 194113
01/09/2016 41.60p 45.76p 38.48p 41.60p 149468
31/08/2016 41.60p 43.11p 36.40p 41.60p 184062
30/08/2016 41.60p 44.51p 37.45p 41.60p 532103
26/08/2016 28.60p 45.49p 28.60p 41.60p 767719
25/08/2016 23.40p 31.20p 22.46p 28.60p 126661
24/08/2016 28.60p 28.60p 20.80p 24.96p 505722
23/08/2016 23.40p 31.10p 22.88p 28.60p 68257
22/08/2016 33.80p 36.07p 33.80p 33.80p 7469
19/08/2016 33.80p 36.30p 31.74p 33.80p 12396
18/08/2016 36.40p 36.40p 33.80p 33.80p 7318
17/08/2016 36.40p 41.60p 36.40p 36.40p 0
16/08/2016 36.40p 36.40p 36.40p 36.40p 0
15/08/2016 36.40p 38.67p 31.30p 36.40p 2662
12/08/2016 36.40p 39.00p 36.40p 36.40p 9647
11/08/2016 36.40p 38.38p 36.40p 36.40p 2498
10/08/2016 36.40p 38.48p 33.90p 36.40p 15818
09/08/2016 33.80p 36.40p 33.80p 36.40p 10967
08/08/2016 33.80p 36.40p 33.80p 33.80p 5481
05/08/2016 41.60p 41.60p 33.80p 33.80p 25364
04/08/2016 67.60p 67.60p 36.09p 41.60p 133788
03/08/2016 67.60p 67.60p 67.60p 67.60p 0
02/08/2016 72.80p 72.80p 67.60p 67.60p 769
01/08/2016 72.80p 72.80p 67.62p 72.80p 1083
29/07/2016 72.80p 72.80p 72.80p 72.80p 0
28/07/2016 67.60p 72.80p 67.60p 72.80p 3018
27/07/2016 67.60p 70.60p 62.50p 67.60p 474
26/07/2016 67.60p 70.72p 62.63p 67.60p 5579
25/07/2016 59.80p 77.90p 57.30p 67.60p 24800
22/07/2016 59.80p 62.40p 57.30p 59.80p 3284
21/07/2016 44.20p 62.40p 44.20p 59.80p 7621
20/07/2016 44.20p 44.20p 41.70p 44.20p 1948
19/07/2016 44.20p 45.76p 41.65p 44.20p 8651
18/07/2016 44.20p 44.20p 44.20p 44.20p 0
15/07/2016 44.20p 44.20p 41.70p 44.20p 1828
14/07/2016 44.20p 44.20p 44.20p 44.20p 0
13/07/2016 44.20p 44.20p 44.20p 44.20p 0
12/07/2016 44.20p 44.20p 44.20p 44.20p 0
11/07/2016 41.60p 46.70p 41.60p 44.20p 2137
08/07/2016 41.60p 41.60p 41.60p 41.60p 0
07/07/2016 41.60p 41.60p 41.60p 41.60p 0
06/07/2016 41.60p 41.60p 41.60p 41.60p 0
05/07/2016 49.40p 49.40p 41.60p 41.60p 1079
04/07/2016 49.40p 49.40p 49.40p 49.40p 0
01/07/2016 49.40p 49.92p 49.40p 49.40p 990
30/06/2016 49.40p 49.92p 49.40p 49.40p 68
29/06/2016 49.40p 50.96p 37.46p 49.40p 9605
28/06/2016 33.80p 57.20p 33.80p 49.40p 11324
27/06/2016 33.80p 33.80p 33.80p 33.80p 0
24/06/2016 33.80p 36.30p 33.80p 33.80p 2404
23/06/2016 39.00p 39.00p 39.00p 39.00p 0
22/06/2016 39.00p 40.04p 39.00p 39.00p 425
21/06/2016 39.00p 40.04p 39.00p 39.00p 962
20/06/2016 39.00p 39.00p 39.00p 39.00p 0
17/06/2016 39.00p 39.00p 39.00p 39.00p 0
16/06/2016 39.00p 40.04p 39.00p 39.00p 2930
15/06/2016 36.40p 40.46p 36.30p 39.00p 8369
14/06/2016 36.40p 36.40p 36.40p 36.40p 0
13/06/2016 36.40p 36.40p 36.40p 36.40p 0
10/06/2016 36.40p 36.40p 36.40p 36.40p 0
09/06/2016 36.40p 41.60p 32.34p 36.40p 117
08/06/2016 36.40p 36.40p 36.40p 36.40p 0
07/06/2016 39.00p 39.00p 33.90p 36.40p 2986
06/06/2016 39.00p 39.00p 39.00p 39.00p 0
03/06/2016 39.00p 39.00p 39.00p 39.00p 0
02/06/2016 39.00p 39.00p 39.00p 39.00p 0
01/06/2016 39.00p 39.00p 33.90p 39.00p 105
31/05/2016 39.00p 39.00p 39.00p 39.00p 0
27/05/2016 39.00p 39.00p 39.00p 39.00p 0
26/05/2016 39.00p 39.00p 39.00p 39.00p 0
25/05/2016 39.00p 39.00p 39.00p 39.00p 0
24/05/2016 39.00p 39.00p 39.00p 39.00p 0
23/05/2016 39.00p 41.60p 39.00p 39.00p 1172
20/05/2016 36.40p 41.08p 33.70p 39.00p 2674
19/05/2016 39.00p 39.00p 36.40p 36.40p 19231
18/05/2016 39.00p 39.00p 39.00p 39.00p 0
17/05/2016 39.00p 39.00p 36.97p 39.00p 202
16/05/2016 39.00p 39.00p 39.00p 39.00p 0
13/05/2016 39.00p 39.00p 36.40p 39.00p 481
12/05/2016 39.00p 39.00p 39.00p 39.00p 0
11/05/2016 39.00p 39.00p 39.00p 39.00p 0
10/05/2016 39.00p 39.00p 39.00p 39.00p 0
09/05/2016 41.60p 46.80p 39.00p 39.00p 0
06/05/2016 41.60p 41.60p 41.60p 41.60p 0
05/05/2016 41.60p 41.60p 39.00p 41.60p 0
04/05/2016 41.60p 45.76p 41.60p 41.60p 4293
03/05/2016 41.60p 41.60p 41.60p 41.60p 0
29/04/2016 41.60p 41.60p 41.60p 41.60p 0
28/04/2016 41.60p 41.60p 41.60p 41.60p 0
27/04/2016 41.60p 41.60p 41.60p 41.60p 0
26/04/2016 41.60p 41.60p 41.60p 41.60p 0
25/04/2016 41.60p 46.80p 41.60p 41.60p 0
22/04/2016 41.60p 41.60p 41.60p 41.60p 0
21/04/2016 41.60p 41.60p 36.50p 41.60p 450
20/04/2016 41.60p 41.60p 41.60p 41.60p 0
19/04/2016 41.60p 46.80p 41.60p 41.60p 0
18/04/2016 41.60p 41.60p 41.60p 41.60p 0
15/04/2016 41.60p 41.60p 36.40p 41.60p 2095
14/04/2016 41.60p 41.60p 41.60p 41.60p 0
13/04/2016 41.60p 41.60p 41.60p 41.60p 0

*Close Price adjusted for both dividends and splits