Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/04/2012 91.00p 91.00p 78.00p 78.00p 9819
24/04/2012 91.00p 93.60p 83.20p 91.00p 0
23/04/2012 93.60p 93.60p 83.20p 91.00p 4364
20/04/2012 96.20p 96.20p 88.40p 93.60p 1923
19/04/2012 96.20p 96.20p 88.40p 96.20p 144
18/04/2012 96.20p 96.20p 88.40p 96.20p 577
17/04/2012 104.00p 104.00p 93.60p 96.20p 3754
16/04/2012 104.00p 104.00p 93.60p 104.00p 1923
13/04/2012 104.00p 105.04p 93.60p 104.00p 4948
12/04/2012 104.00p 104.00p 93.60p 104.00p 0
11/04/2012 104.00p 104.00p 93.60p 104.00p 0
10/04/2012 104.00p 104.00p 93.60p 104.00p 0
05/04/2012 104.00p 104.00p 93.60p 104.00p 4844
04/04/2012 104.00p 107.33p 95.89p 104.00p 0
03/04/2012 104.00p 107.33p 95.89p 104.00p 1784
02/04/2012 104.00p 104.00p 95.89p 104.00p 1632
30/03/2012 109.20p 109.20p 95.89p 104.00p 492
29/03/2012 109.20p 113.88p 109.20p 109.20p 0
28/03/2012 109.20p 113.88p 109.20p 109.20p 766
27/03/2012 96.20p 109.20p 96.20p 109.20p 777
26/03/2012 96.20p 98.80p 96.20p 96.20p 2276
23/03/2012 93.60p 98.80p 93.60p 96.20p 3676
22/03/2012 93.60p 93.60p 91.52p 93.60p 0
21/03/2012 93.60p 93.60p 91.52p 93.60p 19231
20/03/2012 93.60p 93.60p 88.40p 93.60p 14
19/03/2012 93.60p 93.60p 92.35p 93.60p 759
16/03/2012 93.60p 93.60p 92.35p 93.60p 0
15/03/2012 93.60p 93.60p 92.35p 93.60p 159
14/03/2012 93.60p 93.60p 92.56p 93.60p 962
13/03/2012 93.60p 93.60p 88.61p 93.60p 247
12/03/2012 93.60p 93.60p 88.71p 93.60p 887
09/03/2012 93.60p 93.60p 88.71p 93.60p 0
08/03/2012 93.60p 93.60p 88.71p 93.60p 0
07/03/2012 93.60p 93.60p 88.71p 93.60p 19
06/03/2012 93.60p 94.64p 93.60p 93.60p 0
05/03/2012 93.60p 94.64p 93.60p 93.60p 144
02/03/2012 93.60p 94.85p 93.60p 93.60p 5984
01/03/2012 93.60p 94.95p 88.50p 93.60p 1067
29/02/2012 93.60p 93.60p 93.60p 93.60p 5342
28/02/2012 98.80p 98.80p 88.40p 93.60p 6341
27/02/2012 98.80p 102.54p 98.80p 98.80p 2423
24/02/2012 114.40p 114.40p 95.89p 98.80p 4648
23/02/2012 114.40p 129.38p 114.40p 114.40p 17
22/02/2012 114.40p 129.38p 103.48p 114.40p 214
21/02/2012 117.00p 118.56p 95.68p 109.20p 9252
20/02/2012 83.20p 130.00p 83.20p 117.00p 11424
17/02/2012 83.20p 94.02p 83.20p 83.20p 1618
16/02/2012 83.20p 86.58p 76.16p 83.20p 0
15/02/2012 83.20p 86.58p 76.16p 83.20p 0
14/02/2012 80.60p 86.58p 76.16p 83.20p 3500
13/02/2012 80.60p 90.48p 80.60p 80.60p 5696
10/02/2012 80.60p 85.80p 72.80p 80.60p 0
09/02/2012 85.80p 85.80p 72.80p 80.60p 1387
08/02/2012 85.80p 85.80p 72.80p 85.80p 0
07/02/2012 85.80p 85.80p 72.80p 85.80p 0
06/02/2012 85.80p 85.80p 72.80p 85.80p 0
03/02/2012 83.20p 85.80p 72.80p 85.80p 0
02/02/2012 85.80p 85.80p 72.80p 85.80p 0
01/02/2012 85.80p 85.80p 72.80p 85.80p 0
31/01/2012 85.80p 85.80p 72.80p 85.80p 2769
30/01/2012 85.80p 88.40p 85.80p 85.80p 0
27/01/2012 85.80p 88.40p 85.80p 85.80p 0
26/01/2012 85.80p 88.40p 85.80p 85.80p 0
25/01/2012 85.80p 88.40p 85.80p 85.80p 962
24/01/2012 85.80p 85.80p 73.06p 85.80p 0
23/01/2012 85.80p 85.80p 73.06p 85.80p 0
20/01/2012 85.80p 85.80p 73.06p 85.80p 480
19/01/2012 85.80p 88.40p 78.00p 85.80p 0
18/01/2012 88.40p 88.40p 78.00p 85.80p 1295
17/01/2012 88.40p 88.40p 80.16p 88.40p 0
16/01/2012 88.40p 88.40p 80.16p 88.40p 981
13/01/2012 88.40p 88.40p 78.00p 88.40p 0
12/01/2012 88.40p 88.40p 78.00p 88.40p 0
11/01/2012 88.40p 88.40p 78.00p 88.40p 61
10/01/2012 88.40p 89.44p 85.80p 88.40p 0
09/01/2012 88.40p 89.44p 85.80p 88.40p 0
06/01/2012 88.40p 89.44p 85.80p 88.40p 0
05/01/2012 88.40p 89.44p 85.80p 88.40p 0
04/01/2012 85.80p 89.44p 85.80p 88.40p 543
03/01/2012 85.80p 89.44p 85.80p 85.80p 0
30/12/2011 85.80p 89.44p 85.80p 85.80p 962
29/12/2011 88.40p 88.40p 80.29p 85.80p 847
28/12/2011 88.40p 88.40p 80.29p 88.40p 24
23/12/2011 88.40p 96.72p 88.40p 88.40p 0
22/12/2011 88.40p 96.72p 88.40p 88.40p 0
21/12/2011 88.40p 96.72p 88.40p 88.40p 0
20/12/2011 88.40p 96.72p 88.40p 88.40p 0
19/12/2011 88.40p 96.72p 88.40p 88.40p 10
16/12/2011 88.40p 98.07p 88.40p 88.40p 0
15/12/2011 88.40p 98.07p 88.40p 88.40p 0
14/12/2011 88.40p 98.07p 88.40p 88.40p 0
13/12/2011 88.40p 98.07p 88.40p 88.40p 0
12/12/2011 88.40p 98.07p 88.40p 88.40p 0
09/12/2011 88.40p 98.07p 88.40p 88.40p 0
08/12/2011 88.40p 98.07p 88.40p 88.40p 0
07/12/2011 88.40p 98.07p 88.40p 88.40p 0
06/12/2011 88.40p 98.07p 88.40p 88.40p 0
05/12/2011 88.40p 98.07p 88.40p 88.40p 0
02/12/2011 88.40p 98.07p 88.40p 88.40p 0
01/12/2011 88.40p 98.07p 88.40p 88.40p 0
30/11/2011 88.40p 98.07p 88.40p 88.40p 0
29/11/2011 88.40p 98.07p 88.40p 88.40p 192
28/11/2011 80.60p 93.60p 80.29p 88.40p 9119
25/11/2011 80.60p 80.60p 69.16p 80.60p 962
24/11/2011 80.60p 84.24p 80.60p 80.60p 0
23/11/2011 83.20p 84.24p 80.60p 80.60p 2404
22/11/2011 83.20p 83.20p 72.80p 83.20p 0
21/11/2011 83.20p 83.20p 72.80p 83.20p 0
18/11/2011 83.20p 83.20p 72.80p 83.20p 847
17/11/2011 83.20p 83.20p 72.80p 83.20p 0
16/11/2011 83.20p 83.20p 72.80p 83.20p 140
15/11/2011 83.20p 83.20p 72.80p 83.20p 0
14/11/2011 83.20p 83.20p 72.80p 83.20p 0
11/11/2011 83.20p 83.20p 72.80p 83.20p 0
10/11/2011 83.20p 83.20p 72.80p 83.20p 0
09/11/2011 83.20p 83.20p 72.80p 83.20p 0
08/11/2011 83.20p 83.20p 72.80p 83.20p 0
07/11/2011 83.20p 83.20p 72.80p 83.20p 0
04/11/2011 83.20p 83.20p 72.80p 83.20p 0
03/11/2011 83.20p 83.20p 72.80p 83.20p 115
02/11/2011 83.20p 85.28p 83.20p 83.20p 0
01/11/2011 83.20p 85.28p 83.20p 83.20p 0
31/10/2011 83.20p 85.28p 83.20p 83.20p 0
28/10/2011 83.20p 85.28p 83.20p 83.20p 0
27/10/2011 83.20p 85.28p 83.20p 83.20p 0
26/10/2011 83.20p 85.28p 83.20p 83.20p 481
25/10/2011 91.00p 91.00p 78.00p 85.80p 0
24/10/2011 91.00p 91.00p 78.00p 91.00p 192
21/10/2011 91.00p 93.60p 83.20p 91.00p 0
20/10/2011 91.00p 93.60p 83.20p 91.00p 0
19/10/2011 91.00p 93.60p 83.20p 91.00p 0
18/10/2011 93.60p 93.60p 83.20p 91.00p 551
17/10/2011 93.60p 96.20p 83.20p 93.60p 0
14/10/2011 96.20p 96.20p 83.20p 93.60p 0
13/10/2011 93.60p 93.60p 83.20p 93.60p 0
12/10/2011 93.60p 93.60p 83.20p 93.60p 0
11/10/2011 93.60p 93.60p 83.20p 93.60p 0
10/10/2011 93.60p 93.60p 83.20p 93.60p 96
07/10/2011 93.60p 93.60p 83.20p 93.60p 182
06/10/2011 96.20p 97.45p 83.21p 93.60p 1835
05/10/2011 96.20p 101.40p 78.00p 96.20p 0
04/10/2011 96.20p 101.40p 78.00p 96.20p 0
03/10/2011 96.20p 101.40p 78.00p 96.20p 0
30/09/2011 96.20p 101.40p 78.00p 96.20p 0
29/09/2011 101.40p 101.40p 78.00p 96.20p 5704
28/09/2011 96.20p 102.75p 96.20p 96.20p 0
27/09/2011 96.20p 102.75p 96.20p 96.20p 240
26/09/2011 96.20p 102.65p 96.20p 96.20p 0
23/09/2011 96.20p 102.65p 96.20p 96.20p 148
22/09/2011 96.20p 96.20p 83.20p 96.20p 0
21/09/2011 96.20p 96.20p 83.20p 96.20p 0
20/09/2011 96.20p 96.20p 83.20p 96.20p 0
19/09/2011 96.20p 96.20p 83.20p 96.20p 373
16/09/2011 96.20p 96.20p 83.20p 96.20p 0
15/09/2011 96.20p 96.20p 83.20p 96.20p 288
14/09/2011 96.20p 105.30p 85.64p 96.20p 0
13/09/2011 96.20p 105.30p 85.64p 96.20p 0
12/09/2011 96.20p 105.30p 85.64p 96.20p 0
09/09/2011 96.20p 105.30p 85.64p 96.20p 0
08/09/2011 98.80p 105.30p 85.64p 96.20p 0
07/09/2011 96.20p 105.30p 85.64p 96.20p 542
06/09/2011 96.20p 96.20p 85.70p 96.20p 0
05/09/2011 96.20p 96.20p 85.70p 96.20p 0
02/09/2011 96.20p 96.20p 85.70p 96.20p 192
01/09/2011 96.20p 96.20p 85.70p 96.20p 481
31/08/2011 96.20p 99.84p 85.70p 96.20p 0
30/08/2011 93.60p 99.84p 85.70p 96.20p 1029
26/08/2011 93.60p 95.68p 93.60p 93.60p 1923
25/08/2011 93.60p 94.64p 93.60p 93.60p 2534
24/08/2011 98.80p 98.80p 83.20p 93.60p 0
23/08/2011 98.80p 98.80p 83.20p 98.80p 0
22/08/2011 98.80p 98.80p 83.20p 98.80p 0
19/08/2011 98.80p 98.80p 83.20p 98.80p 1117
18/08/2011 98.80p 104.00p 98.80p 98.80p 462
17/08/2011 98.80p 98.80p 96.20p 98.80p 0
16/08/2011 96.20p 98.80p 96.20p 98.80p 962
15/08/2011 96.20p 98.80p 89.44p 96.20p 0
12/08/2011 96.20p 98.80p 89.44p 96.20p 0
11/08/2011 98.80p 98.80p 89.44p 98.80p 313
10/08/2011 98.80p 98.80p 88.40p 98.80p 962
09/08/2011 101.40p 101.40p 88.40p 98.80p 962
08/08/2011 101.40p 104.00p 101.40p 101.40p 151
05/08/2011 104.00p 104.00p 88.40p 101.40p 2546
04/08/2011 104.00p 115.44p 104.00p 104.00p 0
03/08/2011 104.00p 114.92p 104.00p 104.00p 96
02/08/2011 104.00p 114.92p 104.00p 104.00p 0
01/08/2011 104.00p 114.92p 104.00p 104.00p 1078
29/07/2011 104.00p 104.00p 95.89p 104.00p 0
28/07/2011 104.00p 104.00p 95.89p 104.00p 481
27/07/2011 104.00p 116.48p 104.00p 104.00p 231
26/07/2011 104.00p 113.36p 98.80p 104.00p 0
25/07/2011 104.00p 113.36p 98.80p 104.00p 1635
22/07/2011 104.00p 104.00p 94.64p 104.00p 0
21/07/2011 104.00p 104.00p 94.64p 104.00p 0
20/07/2011 104.00p 104.00p 94.64p 104.00p 0
19/07/2011 104.00p 104.00p 94.64p 104.00p 837
18/07/2011 101.40p 113.88p 100.97p 104.00p 3167
15/07/2011 101.40p 101.40p 100.97p 101.40p 1011
14/07/2011 101.40p 101.40p 100.97p 101.40p 599
13/07/2011 101.40p 101.40p 100.98p 101.40p 981

*Close Price adjusted for both dividends and splits