Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/09/2014 104.00p 104.00p 104.00p 104.00p 0
10/09/2014 104.00p 104.00p 104.00p 104.00p 0
09/09/2014 98.80p 106.60p 98.80p 104.00p 4683
08/09/2014 98.80p 98.80p 98.80p 98.80p 0
05/09/2014 98.80p 98.80p 98.80p 98.80p 74
04/09/2014 98.80p 98.80p 98.80p 98.80p 0
03/09/2014 104.00p 104.00p 91.00p 98.80p 300
02/09/2014 104.00p 104.00p 104.00p 104.00p 0
01/09/2014 104.00p 104.00p 98.80p 104.00p 1108
29/08/2014 104.00p 104.00p 104.00p 104.00p 0
28/08/2014 104.00p 104.00p 104.00p 104.00p 0
27/08/2014 104.00p 104.00p 104.00p 104.00p 0
26/08/2014 96.20p 104.00p 96.20p 104.00p 894
22/08/2014 96.20p 104.00p 96.20p 96.20p 0
21/08/2014 96.20p 96.20p 96.20p 96.20p 0
20/08/2014 96.20p 96.20p 88.40p 96.20p 248
19/08/2014 96.20p 96.20p 96.20p 96.20p 0
18/08/2014 96.20p 96.20p 96.20p 96.20p 0
15/08/2014 101.40p 101.40p 89.44p 96.20p 853
14/08/2014 101.40p 101.40p 93.60p 101.40p 21
13/08/2014 104.00p 104.00p 94.64p 101.40p 595
12/08/2014 104.00p 104.00p 104.00p 104.00p 0
11/08/2014 104.00p 104.00p 94.64p 104.00p 433
08/08/2014 104.00p 104.00p 94.64p 104.00p 481
07/08/2014 104.00p 104.00p 104.00p 104.00p 0
06/08/2014 104.00p 104.00p 94.64p 104.00p 0
05/08/2014 104.00p 104.00p 94.64p 104.00p 0
04/08/2014 104.00p 104.00p 94.64p 104.00p 0
01/08/2014 104.00p 104.00p 94.64p 104.00p 0
31/07/2014 104.00p 104.00p 94.64p 104.00p 0
30/07/2014 104.00p 104.00p 94.64p 104.00p 845
29/07/2014 104.00p 104.00p 94.64p 104.00p 0
28/07/2014 104.00p 104.00p 94.64p 104.00p 0
25/07/2014 104.00p 104.00p 94.64p 104.00p 578
24/07/2014 104.00p 104.00p 94.64p 104.00p 1057
23/07/2014 127.40p 127.40p 83.04p 104.00p 15070
22/07/2014 104.00p 152.53p 104.00p 127.40p 20340
21/07/2014 104.00p 104.00p 93.60p 104.00p 2494
18/07/2014 104.00p 106.60p 96.20p 104.00p 0
17/07/2014 96.20p 106.60p 96.20p 104.00p 2770
16/07/2014 93.60p 101.40p 93.60p 96.20p 8173
15/07/2014 93.60p 93.60p 88.40p 93.60p 646
14/07/2014 91.00p 93.60p 88.40p 93.60p 1166
11/07/2014 91.00p 92.91p 91.00p 91.00p 846
10/07/2014 96.20p 96.20p 88.40p 91.00p 2465
09/07/2014 96.20p 98.80p 93.60p 96.20p 0
08/07/2014 96.20p 98.80p 93.60p 96.20p 0
07/07/2014 98.80p 98.80p 93.60p 96.20p 905
04/07/2014 98.80p 98.80p 98.80p 98.80p 120
03/07/2014 101.40p 101.40p 93.60p 98.80p 2347
02/07/2014 93.60p 119.60p 93.60p 109.20p 0
01/07/2014 93.60p 119.60p 93.60p 109.20p 0
30/06/2014 109.20p 119.60p 93.60p 109.20p 0
27/06/2014 109.20p 119.60p 104.00p 109.20p 0
26/06/2014 109.20p 119.60p 104.00p 109.20p 0
25/06/2014 109.20p 119.60p 104.00p 109.20p 0
24/06/2014 109.20p 113.26p 104.00p 109.20p 0
23/06/2014 109.20p 113.26p 104.00p 109.20p 5650
20/06/2014 109.20p 113.26p 104.00p 109.20p 357
19/06/2014 109.20p 114.40p 104.00p 109.20p 0
18/06/2014 109.20p 114.40p 104.00p 109.20p 0
17/06/2014 109.20p 114.40p 104.00p 109.20p 0
16/06/2014 109.20p 114.40p 104.00p 109.20p 0
13/06/2014 114.40p 114.40p 104.00p 109.20p 202
12/06/2014 114.40p 119.60p 114.40p 114.40p 0
11/06/2014 114.40p 119.60p 114.40p 114.40p 0
10/06/2014 114.40p 119.60p 114.40p 114.40p 0
09/06/2014 119.60p 119.60p 114.40p 114.40p 174
06/06/2014 119.60p 119.60p 114.40p 119.60p 962
05/06/2014 119.60p 123.14p 119.60p 119.60p 15
04/06/2014 119.60p 119.60p 98.80p 119.60p 0
03/06/2014 119.60p 119.60p 98.80p 119.60p 0
02/06/2014 119.60p 119.60p 114.40p 119.60p 14
30/05/2014 119.60p 119.60p 114.40p 119.60p 0
29/05/2014 119.60p 119.60p 114.40p 119.60p 0
28/05/2014 119.60p 119.60p 114.40p 119.60p 96
27/05/2014 119.60p 123.41p 119.60p 119.60p 1693
23/05/2014 117.00p 122.72p 114.40p 119.60p 2845
22/05/2014 117.00p 122.20p 109.20p 117.00p 0
21/05/2014 117.00p 122.20p 109.20p 117.00p 0
20/05/2014 117.00p 122.20p 109.20p 117.00p 0
19/05/2014 117.00p 122.20p 109.20p 117.00p 0
16/05/2014 117.00p 122.20p 109.20p 117.00p 0
15/05/2014 117.00p 122.20p 109.20p 117.00p 0
14/05/2014 117.00p 122.20p 109.20p 117.00p 0
13/05/2014 117.00p 122.20p 109.20p 117.00p 0
12/05/2014 117.00p 122.20p 109.20p 119.60p 0
09/05/2014 117.00p 119.60p 109.20p 119.60p 0
08/05/2014 117.00p 117.00p 109.20p 117.00p 1038
07/05/2014 114.40p 119.60p 114.40p 117.00p 1752
06/05/2014 114.40p 114.40p 104.00p 114.40p 0
02/05/2014 114.40p 114.40p 104.00p 114.40p 522
01/05/2014 114.40p 119.60p 104.00p 114.40p 0
30/04/2014 114.40p 119.60p 104.00p 114.40p 0
29/04/2014 114.40p 114.40p 104.00p 114.40p 0
28/04/2014 114.40p 114.40p 104.00p 114.40p 0
25/04/2014 114.40p 114.40p 104.00p 114.40p 0
24/04/2014 114.40p 114.40p 104.00p 114.40p 2308
23/04/2014 119.60p 126.88p 104.72p 114.40p 664
22/04/2014 119.60p 126.88p 119.60p 119.60p 34
17/04/2014 119.60p 132.60p 108.16p 119.60p 0
16/04/2014 119.60p 132.60p 108.16p 119.60p 0
15/04/2014 119.60p 132.60p 108.16p 119.60p 0
14/04/2014 132.60p 132.60p 108.16p 119.60p 2091
11/04/2014 132.60p 132.60p 113.36p 132.60p 0
10/04/2014 132.60p 132.60p 113.36p 130.00p 0
09/04/2014 132.60p 132.60p 113.36p 130.00p 2404
08/04/2014 132.60p 132.60p 119.60p 132.60p 2577
07/04/2014 132.60p 137.28p 119.60p 132.60p 2649
04/04/2014 124.80p 132.60p 124.80p 132.60p 2404
03/04/2014 124.80p 135.20p 119.60p 135.20p 87
02/04/2014 124.80p 130.00p 124.80p 124.80p 0
01/04/2014 124.80p 130.00p 124.80p 124.80p 0
31/03/2014 124.80p 130.00p 124.80p 124.80p 5285
28/03/2014 124.80p 126.88p 111.80p 119.60p 0
27/03/2014 124.80p 126.88p 119.60p 124.80p 0
26/03/2014 124.80p 126.88p 119.60p 124.80p 2937
25/03/2014 124.80p 130.00p 124.80p 124.80p 9615
24/03/2014 124.80p 126.88p 124.80p 124.80p 234
21/03/2014 124.80p 124.80p 119.60p 124.80p 0
20/03/2014 124.80p 124.80p 119.60p 124.80p 0
19/03/2014 124.80p 124.80p 119.60p 124.80p 192
18/03/2014 124.80p 127.40p 111.80p 124.80p 0
17/03/2014 127.40p 127.40p 111.80p 119.60p 182
14/03/2014 127.40p 127.40p 119.60p 127.40p 0
13/03/2014 127.40p 127.40p 119.60p 127.40p 464
12/03/2014 127.40p 135.20p 119.60p 127.40p 721
11/03/2014 127.40p 127.40p 119.60p 127.40p 0
10/03/2014 127.40p 127.40p 119.60p 127.40p 0
07/03/2014 127.40p 127.40p 119.60p 127.40p 2596
06/03/2014 127.40p 127.40p 119.60p 127.40p 0
05/03/2014 127.40p 127.40p 119.60p 127.40p 388
04/03/2014 127.40p 127.40p 126.88p 127.40p 0
03/03/2014 127.40p 127.40p 126.88p 127.40p 2404
28/02/2014 127.40p 130.00p 119.60p 127.40p 0
27/02/2014 127.40p 130.00p 119.60p 127.40p 0
26/02/2014 127.40p 130.00p 119.60p 127.40p 0
25/02/2014 127.40p 130.00p 119.60p 127.40p 0
24/02/2014 130.00p 130.00p 119.60p 127.40p 820
21/02/2014 130.00p 130.00p 119.60p 130.00p 260
20/02/2014 130.00p 130.00p 119.60p 130.00p 0
19/02/2014 130.00p 130.00p 119.60p 130.00p 0
18/02/2014 130.00p 130.00p 119.60p 130.00p 47
17/02/2014 127.40p 130.00p 125.06p 130.00p 962
14/02/2014 127.40p 127.40p 119.60p 127.40p 0
13/02/2014 127.40p 127.40p 119.60p 127.40p 0
12/02/2014 127.40p 127.40p 119.60p 127.40p 0
11/02/2014 127.40p 127.40p 119.60p 127.40p 962
10/02/2014 127.40p 127.40p 114.40p 127.40p 0
07/02/2014 127.40p 127.40p 114.40p 127.40p 0
06/02/2014 127.40p 127.40p 114.40p 127.40p 0
05/02/2014 127.40p 127.40p 114.40p 127.40p 2931
04/02/2014 127.40p 127.40p 119.60p 127.40p 0
03/02/2014 127.40p 127.40p 119.60p 127.40p 10
31/01/2014 127.40p 127.40p 114.40p 127.40p 0
30/01/2014 127.40p 127.40p 114.40p 127.40p 0
29/01/2014 127.40p 127.40p 114.40p 127.40p 0
28/01/2014 127.40p 127.40p 114.40p 127.40p 3547
27/01/2014 130.00p 130.00p 124.80p 127.40p 3248
24/01/2014 130.00p 130.00p 130.00p 130.00p 0
23/01/2014 130.00p 130.00p 130.00p 130.00p 432
22/01/2014 130.00p 130.00p 130.00p 130.00p 14
21/01/2014 130.00p 130.00p 124.80p 130.00p 1860
20/01/2014 130.00p 130.00p 124.80p 130.00p 0
17/01/2014 130.00p 130.00p 124.80p 130.00p 1064
16/01/2014 130.00p 132.60p 125.84p 130.00p 0
15/01/2014 132.60p 132.60p 125.84p 130.00p 1178
14/01/2014 132.60p 132.60p 130.00p 132.60p 450
13/01/2014 137.80p 137.80p 124.80p 132.60p 2766
10/01/2014 137.80p 137.80p 135.20p 137.80p 44
09/01/2014 137.80p 137.80p 130.00p 137.80p 2325
08/01/2014 140.40p 140.40p 135.20p 137.80p 1598
07/01/2014 140.40p 140.40p 137.28p 140.40p 590
06/01/2014 140.40p 140.40p 137.28p 140.40p 196
03/01/2014 140.40p 143.00p 140.40p 140.40p 0
02/01/2014 140.40p 143.00p 140.40p 140.40p 721
31/12/2013 140.40p 150.80p 137.28p 140.40p 0
30/12/2013 140.40p 150.80p 137.28p 140.40p 0
27/12/2013 140.40p 140.40p 137.28p 140.40p 144
24/12/2013 140.40p 143.52p 140.40p 140.40p 0
23/12/2013 140.40p 143.52p 140.40p 140.40p 346
20/12/2013 140.40p 145.60p 135.20p 140.40p 0
19/12/2013 145.60p 145.60p 135.20p 140.40p 18979
18/12/2013 145.60p 150.80p 145.60p 145.60p 0
17/12/2013 145.60p 150.80p 145.60p 150.80p 0
16/12/2013 150.80p 150.80p 145.60p 145.60p 1258
13/12/2013 150.80p 156.00p 150.80p 150.80p 3508
12/12/2013 150.80p 161.20p 146.74p 150.80p 0
11/12/2013 150.80p 161.20p 146.74p 161.20p 0
10/12/2013 150.80p 150.80p 146.74p 150.80p 0
09/12/2013 150.80p 150.80p 146.74p 150.80p 199
06/12/2013 150.80p 161.20p 146.12p 161.20p 0
05/12/2013 150.80p 150.80p 146.12p 150.80p 962
04/12/2013 150.80p 153.40p 150.80p 150.80p 19
03/12/2013 150.80p 153.40p 150.80p 150.80p 0
02/12/2013 150.80p 153.40p 150.80p 150.80p 336
29/11/2013 150.80p 153.82p 145.60p 150.80p 0
28/11/2013 150.80p 153.82p 145.60p 150.80p 0
27/11/2013 150.80p 153.82p 145.60p 150.80p 0
26/11/2013 150.80p 153.82p 145.60p 150.80p 0

*Close Price adjusted for both dividends and splits