Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
12/04/2016 41.60p 41.60p 36.50p 41.60p 173
11/04/2016 41.60p 41.60p 41.60p 41.60p 0
08/04/2016 39.00p 41.60p 39.00p 41.60p 2591
07/04/2016 39.00p 39.00p 36.50p 39.00p 962
06/04/2016 39.00p 46.80p 39.00p 39.00p 0
05/04/2016 39.00p 39.00p 39.00p 39.00p 0
04/04/2016 44.20p 46.80p 36.50p 39.00p 1404
01/04/2016 44.20p 49.66p 44.20p 44.20p 144
31/03/2016 44.20p 44.20p 44.20p 44.20p 0
30/03/2016 44.20p 49.40p 39.00p 44.20p 9101
29/03/2016 36.40p 44.20p 36.40p 44.20p 3033
24/03/2016 36.40p 41.60p 36.40p 36.40p 932
23/03/2016 36.40p 36.40p 36.40p 36.40p 0
22/03/2016 28.60p 41.60p 28.60p 36.40p 1417
21/03/2016 28.60p 31.20p 28.60p 28.60p 0
18/03/2016 28.60p 28.60p 28.60p 28.60p 0
17/03/2016 28.60p 28.60p 28.60p 28.60p 0
16/03/2016 28.60p 28.60p 28.60p 28.60p 0
15/03/2016 28.60p 28.60p 28.60p 28.60p 0
14/03/2016 28.60p 28.60p 28.60p 28.60p 0
11/03/2016 28.60p 28.60p 28.60p 28.60p 288
10/03/2016 28.60p 28.60p 28.60p 28.60p 0
09/03/2016 28.60p 36.38p 28.60p 28.60p 5769
08/03/2016 41.60p 41.60p 28.08p 28.60p 6833
07/03/2016 41.60p 41.60p 41.60p 41.60p 0
04/03/2016 41.60p 41.60p 37.44p 41.60p 956
03/03/2016 41.60p 41.60p 41.60p 41.60p 0
02/03/2016 41.60p 41.60p 41.60p 41.60p 0
01/03/2016 41.60p 41.60p 41.60p 41.60p 0
29/02/2016 41.60p 41.60p 37.44p 41.60p 385
26/02/2016 41.60p 41.60p 41.60p 41.60p 0
25/02/2016 41.60p 41.60p 41.60p 41.60p 0
24/02/2016 44.20p 44.20p 41.60p 41.60p 0
23/02/2016 44.20p 44.20p 44.20p 44.20p 0
22/02/2016 44.20p 44.20p 44.20p 44.20p 0
19/02/2016 44.20p 44.20p 44.20p 44.20p 0
18/02/2016 44.20p 44.20p 44.20p 44.20p 0
17/02/2016 44.20p 44.20p 41.60p 44.20p 0
16/02/2016 44.20p 44.20p 44.20p 44.20p 0
15/02/2016 44.20p 44.20p 44.20p 44.20p 0
12/02/2016 41.60p 45.76p 37.44p 44.20p 1164
11/02/2016 36.40p 41.60p 36.40p 41.60p 849
10/02/2016 36.40p 36.40p 36.40p 36.40p 962
09/02/2016 39.00p 39.00p 35.10p 36.40p 1390
08/02/2016 46.80p 46.80p 46.80p 46.80p 0
05/02/2016 46.80p 46.80p 46.80p 46.80p 0
04/02/2016 46.80p 46.80p 46.80p 46.80p 0
03/02/2016 49.40p 49.40p 41.70p 46.80p 721
02/02/2016 49.40p 49.40p 49.40p 49.40p 0
01/02/2016 49.40p 49.40p 41.70p 49.40p 801
29/01/2016 36.40p 78.00p 36.40p 49.40p 13786
28/01/2016 36.40p 36.40p 36.40p 36.40p 0
27/01/2016 36.40p 41.60p 36.40p 36.40p 0
26/01/2016 33.80p 41.60p 33.80p 36.40p 2163
25/01/2016 36.40p 41.60p 36.40p 36.40p 0
22/01/2016 36.40p 36.40p 33.49p 36.40p 349
21/01/2016 36.40p 36.40p 36.40p 36.40p 0
20/01/2016 39.00p 39.00p 36.30p 36.40p 2166
19/01/2016 44.20p 44.20p 44.20p 44.20p 0
18/01/2016 44.20p 44.20p 41.60p 44.20p 0
15/01/2016 44.20p 44.20p 44.20p 44.20p 0
14/01/2016 44.20p 44.20p 42.38p 44.20p 2389
13/01/2016 46.80p 46.80p 44.20p 44.20p 0
12/01/2016 44.20p 70.46p 43.16p 46.80p 32019
11/01/2016 44.20p 44.20p 44.20p 44.20p 0
08/01/2016 44.20p 46.80p 44.20p 44.20p 0
07/01/2016 44.20p 44.20p 44.20p 44.20p 0
06/01/2016 44.20p 46.70p 44.20p 44.20p 2548
05/01/2016 44.20p 44.20p 44.20p 44.20p 0
04/01/2016 44.20p 44.20p 44.20p 44.20p 0
31/12/2015 44.20p 44.20p 42.17p 44.20p 451
30/12/2015 44.20p 44.20p 44.20p 44.20p 0
29/12/2015 44.20p 44.20p 44.20p 44.20p 0
24/12/2015 44.20p 44.20p 44.20p 44.20p 0
23/12/2015 44.20p 52.00p 44.20p 44.20p 0
22/12/2015 44.20p 44.20p 44.20p 44.20p 0
21/12/2015 44.20p 52.00p 44.20p 44.20p 0
18/12/2015 44.20p 44.20p 44.20p 44.20p 0
17/12/2015 44.20p 52.00p 44.20p 44.20p 0
16/12/2015 44.20p 44.20p 44.20p 44.20p 0
15/12/2015 44.20p 44.20p 44.20p 44.20p 0
14/12/2015 46.80p 46.80p 43.16p 44.20p 4492
11/12/2015 49.40p 49.40p 43.16p 46.80p 313
10/12/2015 49.40p 49.40p 44.20p 49.40p 997
09/12/2015 49.40p 50.75p 43.21p 49.40p 2335
08/12/2015 52.00p 52.00p 49.40p 49.40p 0
07/12/2015 52.00p 52.00p 52.00p 52.00p 0
04/12/2015 46.80p 52.00p 46.80p 52.00p 612
03/12/2015 46.80p 46.80p 46.80p 46.80p 0
02/12/2015 46.80p 52.00p 46.80p 46.80p 337
01/12/2015 44.20p 51.90p 44.20p 46.80p 338
30/11/2015 44.20p 51.90p 38.48p 44.20p 6810
27/11/2015 41.60p 49.92p 41.60p 44.20p 4330
26/11/2015 41.60p 41.60p 41.60p 41.60p 0
25/11/2015 44.20p 46.78p 37.70p 41.60p 9157
24/11/2015 49.40p 49.40p 41.60p 44.20p 966
23/11/2015 49.40p 49.40p 41.70p 49.40p 962
20/11/2015 39.00p 49.92p 39.00p 49.40p 14745
19/11/2015 39.00p 39.00p 39.00p 39.00p 0
18/11/2015 41.60p 46.80p 39.00p 39.00p 0
17/11/2015 41.60p 41.60p 41.60p 41.60p 0
16/11/2015 41.60p 45.64p 40.21p 41.60p 12709

*Close Price adjusted for both dividends and splits