Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/11/2013 150.80p 153.82p 145.60p 150.80p 830
22/11/2013 153.40p 153.82p 150.80p 150.80p 1758
21/11/2013 150.80p 153.40p 150.80p 153.40p 3124
20/11/2013 150.80p 156.00p 147.16p 150.80p 0
19/11/2013 156.00p 156.00p 147.16p 150.80p 1471
18/11/2013 156.00p 163.80p 156.00p 156.00p 0
15/11/2013 156.00p 163.80p 156.00p 156.00p 0
14/11/2013 156.00p 163.80p 156.00p 156.00p 0
13/11/2013 156.00p 163.80p 156.00p 156.00p 0
12/11/2013 163.80p 163.80p 156.00p 156.00p 1659
11/11/2013 166.40p 169.52p 156.00p 163.80p 3427
08/11/2013 166.40p 170.56p 166.40p 166.40p 995
07/11/2013 166.40p 169.42p 163.38p 166.40p 1217
06/11/2013 166.40p 166.40p 163.38p 166.40p 96
05/11/2013 174.20p 181.48p 163.28p 166.40p 3192
04/11/2013 171.60p 185.02p 169.00p 174.20p 2824
01/11/2013 169.00p 192.40p 167.44p 171.60p 14752
31/10/2013 150.80p 186.16p 145.60p 169.00p 18167
30/10/2013 104.00p 195.00p 102.96p 150.80p 33813
29/10/2013 101.40p 109.20p 101.40p 101.40p 0
28/10/2013 101.40p 109.20p 101.40p 101.40p 925
25/10/2013 101.40p 109.20p 93.60p 101.40p 933
24/10/2013 101.40p 107.33p 101.40p 101.40p 922
23/10/2013 98.80p 106.70p 98.80p 101.40p 1394
22/10/2013 96.20p 106.08p 96.20p 98.80p 233
21/10/2013 96.20p 106.08p 96.20p 96.20p 0
18/10/2013 96.20p 106.08p 96.20p 96.20p 53
17/10/2013 96.20p 106.60p 96.20p 96.20p 0
16/10/2013 96.20p 106.60p 96.20p 96.20p 84
15/10/2013 91.00p 104.00p 91.00p 96.20p 144
14/10/2013 91.00p 91.00p 86.32p 91.00p 0
11/10/2013 91.00p 91.00p 86.32p 91.00p 0
10/10/2013 91.00p 91.00p 86.32p 91.00p 512
09/10/2013 91.00p 102.96p 91.00p 93.60p 0
08/10/2013 91.00p 102.96p 91.00p 91.00p 1921
07/10/2013 91.00p 91.00p 85.28p 91.00p 0
04/10/2013 91.00p 91.00p 85.28p 91.00p 0
03/10/2013 91.00p 91.00p 85.28p 91.00p 3
02/10/2013 91.00p 91.00p 85.28p 91.00p 0
01/10/2013 91.00p 91.00p 85.28p 91.00p 0
30/09/2013 91.00p 91.00p 85.28p 91.00p 0
27/09/2013 91.00p 91.00p 85.28p 91.00p 546
26/09/2013 91.00p 96.20p 87.75p 91.00p 0
25/09/2013 91.00p 96.20p 87.75p 91.00p 0
24/09/2013 91.00p 96.20p 87.75p 91.00p 0
23/09/2013 96.20p 96.20p 87.75p 91.00p 533
20/09/2013 96.20p 102.96p 96.20p 96.20p 0
19/09/2013 96.20p 102.96p 96.20p 96.20p 0
18/09/2013 96.20p 102.96p 96.20p 96.20p 89
17/09/2013 96.20p 96.20p 87.75p 96.20p 30
16/09/2013 96.20p 104.00p 96.20p 96.20p 1541
13/09/2013 96.20p 96.20p 88.40p 96.20p 0
12/09/2013 96.20p 96.20p 88.40p 96.20p 2236
11/09/2013 96.20p 104.00p 93.60p 96.20p 0
10/09/2013 96.20p 104.00p 93.60p 96.20p 4817
09/09/2013 104.00p 107.12p 104.00p 104.00p 0
06/09/2013 104.00p 107.12p 104.00p 104.00p 0
05/09/2013 104.00p 107.12p 104.00p 104.00p 17
04/09/2013 104.00p 106.08p 104.00p 104.00p 0
03/09/2013 104.00p 106.08p 104.00p 104.00p 0
02/09/2013 104.00p 106.08p 104.00p 104.00p 38462
30/08/2013 104.00p 104.00p 100.46p 104.00p 0
29/08/2013 104.00p 104.00p 100.46p 104.00p 0
28/08/2013 104.00p 104.00p 100.46p 104.00p 0
27/08/2013 104.00p 104.00p 100.46p 104.00p 962
23/08/2013 104.00p 109.20p 104.00p 104.00p 23
22/08/2013 104.00p 109.20p 104.00p 104.00p 161
21/08/2013 104.00p 104.00p 98.80p 104.00p 0
20/08/2013 98.80p 104.00p 98.80p 104.00p 962
19/08/2013 104.00p 106.08p 99.84p 104.00p 2885
16/08/2013 98.80p 104.00p 98.80p 104.00p 7212
15/08/2013 98.80p 101.92p 93.60p 98.80p 0
14/08/2013 98.80p 101.92p 93.60p 98.80p 0
13/08/2013 98.80p 101.92p 93.60p 98.80p 0
12/08/2013 98.80p 101.92p 93.60p 98.80p 0
09/08/2013 98.80p 101.92p 93.60p 98.80p 12838
08/08/2013 98.80p 104.00p 96.41p 98.80p 603
07/08/2013 98.80p 109.20p 98.80p 98.80p 0
06/08/2013 98.80p 109.20p 98.80p 98.80p 2507
05/08/2013 98.80p 104.00p 98.80p 98.80p 0
02/08/2013 98.80p 104.00p 98.80p 98.80p 0
01/08/2013 98.80p 104.00p 98.80p 98.80p 0
31/07/2013 98.80p 104.00p 98.80p 98.80p 779
30/07/2013 98.80p 104.00p 98.80p 98.80p 0
29/07/2013 98.80p 104.00p 98.80p 98.80p 47
26/07/2013 98.80p 101.92p 88.40p 98.80p 0
25/07/2013 98.80p 101.92p 88.40p 98.80p 0
24/07/2013 98.80p 101.92p 88.40p 98.80p 0
23/07/2013 98.80p 101.92p 91.00p 98.80p 0
22/07/2013 91.00p 101.92p 91.00p 98.80p 2644
19/07/2013 91.00p 101.66p 91.00p 91.00p 0
18/07/2013 91.00p 101.66p 91.00p 91.00p 444
17/07/2013 91.00p 101.92p 91.00p 91.00p 22
16/07/2013 85.80p 93.60p 83.41p 91.00p 1976
15/07/2013 85.80p 93.60p 85.80p 85.80p 1683
12/07/2013 85.80p 85.80p 80.60p 85.80p 0
11/07/2013 85.80p 85.80p 80.60p 85.80p 0
10/07/2013 83.20p 83.20p 80.60p 83.20p 0
09/07/2013 83.20p 83.20p 80.60p 83.20p 0
08/07/2013 83.20p 83.20p 80.60p 83.20p 380
05/07/2013 83.20p 92.56p 80.29p 83.20p 0
04/07/2013 83.20p 92.56p 80.29p 83.20p 0
03/07/2013 83.20p 92.56p 80.29p 83.20p 116
02/07/2013 83.20p 93.60p 80.08p 83.20p 1635
01/07/2013 83.20p 91.82p 83.20p 83.20p 0
28/06/2013 83.20p 91.82p 83.20p 83.20p 0
27/06/2013 83.20p 91.82p 83.20p 83.20p 0
26/06/2013 83.20p 91.82p 83.20p 83.20p 1489
25/06/2013 83.20p 88.40p 83.20p 83.20p 5191
24/06/2013 83.20p 83.20p 74.88p 83.20p 179
21/06/2013 83.20p 87.36p 72.80p 83.20p 0
20/06/2013 83.20p 87.36p 72.80p 83.20p 2996
19/06/2013 83.20p 83.20p 73.84p 83.20p 0
18/06/2013 83.20p 83.20p 73.84p 83.20p 0
17/06/2013 78.00p 83.20p 73.84p 83.20p 0
14/06/2013 78.00p 78.00p 73.84p 78.00p 87
13/06/2013 72.80p 83.20p 72.80p 78.00p 9181
12/06/2013 70.20p 72.80p 70.20p 72.80p 2885
11/06/2013 80.60p 80.60p 67.60p 70.20p 4981
10/06/2013 80.60p 83.20p 76.96p 80.60p 0
07/06/2013 83.20p 83.20p 76.96p 80.60p 192
06/06/2013 85.80p 85.80p 82.06p 83.20p 1442
05/06/2013 88.40p 91.00p 85.80p 85.80p 0
04/06/2013 88.40p 88.40p 88.30p 88.40p 50
03/06/2013 88.40p 88.40p 81.95p 88.40p 1526
31/05/2013 88.40p 88.40p 83.20p 88.40p 0
30/05/2013 88.40p 88.40p 83.20p 88.40p 0
29/05/2013 88.40p 88.40p 83.20p 88.40p 0
28/05/2013 88.40p 88.40p 83.20p 88.40p 0
24/05/2013 83.20p 88.40p 83.20p 88.40p 99
23/05/2013 83.20p 88.40p 76.44p 83.20p 0
22/05/2013 85.80p 88.40p 76.44p 83.20p 4605
21/05/2013 85.80p 89.70p 76.02p 85.80p 417
20/05/2013 85.80p 93.60p 67.60p 85.80p 0
17/05/2013 67.60p 93.60p 67.60p 85.80p 8273
16/05/2013 59.80p 59.80p 52.00p 59.80p 0
15/05/2013 59.80p 59.80p 52.00p 59.80p 0
14/05/2013 59.80p 59.80p 52.00p 59.80p 385
13/05/2013 59.80p 59.80p 52.00p 59.80p 30
10/05/2013 59.80p 59.80p 57.20p 59.80p 0
09/05/2013 59.80p 59.80p 57.20p 59.80p 955
08/05/2013 59.80p 67.60p 59.80p 59.80p 0
07/05/2013 59.80p 67.60p 59.80p 59.80p 2692
03/05/2013 59.80p 62.40p 59.80p 59.80p 0
02/05/2013 59.80p 62.40p 59.80p 59.80p 0
01/05/2013 59.80p 62.40p 59.80p 59.80p 0
30/04/2013 59.80p 62.40p 59.80p 59.80p 0
29/04/2013 59.80p 62.40p 59.80p 59.80p 0
26/04/2013 59.80p 62.40p 59.80p 59.80p 0
25/04/2013 59.80p 62.40p 59.80p 59.80p 0
24/04/2013 59.80p 62.40p 59.80p 59.80p 0
23/04/2013 59.80p 62.40p 59.80p 59.80p 0
22/04/2013 59.80p 62.40p 59.80p 59.80p 743
19/04/2013 59.80p 59.80p 46.80p 59.80p 0
18/04/2013 59.80p 59.80p 46.80p 59.80p 0
17/04/2013 59.80p 59.80p 46.80p 59.80p 0
16/04/2013 59.80p 59.80p 46.80p 59.80p 577
15/04/2013 59.80p 63.70p 59.80p 59.80p 0
12/04/2013 59.80p 63.70p 59.80p 59.80p 96
11/04/2013 57.20p 61.36p 48.10p 59.80p 5661
10/04/2013 57.20p 59.80p 48.10p 57.20p 0
09/04/2013 59.80p 59.80p 48.10p 57.20p 739
08/04/2013 59.80p 62.40p 55.12p 59.80p 0
05/04/2013 62.40p 62.40p 55.12p 59.80p 962
04/04/2013 62.40p 65.52p 59.80p 62.40p 0
03/04/2013 62.40p 65.52p 59.80p 62.40p 0
02/04/2013 59.80p 65.52p 59.80p 62.40p 5189
28/03/2013 59.80p 65.42p 59.80p 59.80p 7261
27/03/2013 59.80p 62.40p 57.20p 59.80p 0
26/03/2013 62.40p 62.40p 57.20p 59.80p 962
25/03/2013 70.20p 71.24p 62.40p 62.40p 1653
22/03/2013 70.20p 71.24p 70.20p 70.20p 0
21/03/2013 70.20p 71.24p 70.20p 70.20p 207
20/03/2013 70.20p 70.20p 69.68p 70.20p 0
19/03/2013 70.20p 70.20p 69.68p 70.20p 0
18/03/2013 70.20p 70.20p 69.68p 70.20p 0
15/03/2013 70.20p 70.20p 69.68p 70.20p 962
14/03/2013 70.20p 72.80p 67.60p 70.20p 0
13/03/2013 70.20p 72.80p 67.60p 70.20p 0
12/03/2013 72.80p 72.80p 67.60p 70.20p 993
11/03/2013 78.00p 78.00p 72.80p 72.80p 962
08/03/2013 78.00p 83.20p 67.60p 78.00p 997
07/03/2013 78.00p 78.00p 67.60p 78.00p 0
06/03/2013 78.00p 78.00p 67.60p 78.00p 785
05/03/2013 78.00p 78.00p 67.60p 78.00p 0
04/03/2013 78.00p 78.00p 67.60p 78.00p 0
01/03/2013 78.00p 78.00p 67.60p 78.00p 721
28/02/2013 78.00p 78.00p 74.88p 78.00p 0
27/02/2013 78.00p 78.00p 74.88p 78.00p 0
26/02/2013 78.00p 78.00p 74.88p 78.00p 0
25/02/2013 78.00p 78.00p 74.88p 78.00p 0
22/02/2013 78.00p 78.00p 74.88p 78.00p 0
21/02/2013 78.00p 78.00p 74.88p 78.00p 197
20/02/2013 78.00p 78.00p 67.60p 78.00p 0
19/02/2013 78.00p 78.00p 67.60p 78.00p 0
18/02/2013 78.00p 78.00p 67.60p 78.00p 0
15/02/2013 78.00p 78.00p 67.60p 78.00p 0
14/02/2013 78.00p 78.00p 67.60p 78.00p 0
13/02/2013 78.00p 78.00p 67.60p 78.00p 0
12/02/2013 78.00p 78.00p 67.60p 78.00p 0

*Close Price adjusted for both dividends and splits