Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
Sigmaroc (SRC) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/04/2011 | 91.00p | 91.00p | 78.00p | 88.40p | 0 |
| 13/04/2011 | 91.00p | 91.00p | 78.00p | 91.00p | 0 |
| 12/04/2011 | 88.40p | 91.00p | 78.00p | 91.00p | 0 |
| 11/04/2011 | 83.20p | 91.00p | 78.00p | 91.00p | 9521 |
| 08/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 07/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 06/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 05/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 04/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 01/04/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 31/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 30/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 29/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 28/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 0 |
| 25/03/2011 | 83.20p | 83.20p | 78.00p | 83.20p | 385 |
| 24/03/2011 | 83.20p | 85.38p | 83.20p | 83.20p | 0 |
| 23/03/2011 | 83.20p | 85.38p | 83.20p | 83.20p | 0 |
| 22/03/2011 | 83.20p | 85.38p | 83.20p | 83.20p | 0 |
| 21/03/2011 | 83.20p | 85.38p | 83.20p | 83.20p | 192 |
| 18/03/2011 | 91.00p | 91.00p | 78.00p | 83.20p | 133 |
| 17/03/2011 | 83.20p | 83.20p | 83.20p | 83.20p | 0 |
| 16/03/2011 | 83.20p | 83.20p | 83.20p | 83.20p | 0 |
| 15/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 0 |
| 14/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 84 |
| 11/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 0 |
| 10/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 0 |
| 09/03/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 765 |
| 08/03/2011 | 83.20p | 85.59p | 83.20p | 83.20p | 385 |
| 07/03/2011 | 83.20p | 85.59p | 83.20p | 83.20p | 0 |
| 04/03/2011 | 83.20p | 85.59p | 83.20p | 83.20p | 19 |
| 03/03/2011 | 83.20p | 85.80p | 78.36p | 83.20p | 0 |
| 02/03/2011 | 83.20p | 85.80p | 78.36p | 83.20p | 0 |
| 01/03/2011 | 83.20p | 85.80p | 78.36p | 83.20p | 769 |
| 28/02/2011 | 83.20p | 83.20p | 78.36p | 83.20p | 1022 |
| 25/02/2011 | 93.60p | 93.60p | 78.78p | 83.20p | 0 |
| 24/02/2011 | 85.80p | 86.04p | 78.78p | 83.20p | 288 |
| 23/02/2011 | 85.80p | 85.80p | 78.62p | 85.80p | 962 |
| 22/02/2011 | 83.20p | 91.52p | 78.36p | 85.80p | 2981 |
| 21/02/2011 | 72.80p | 88.40p | 64.48p | 83.20p | 2380 |
| 18/02/2011 | 59.80p | 83.20p | 70.86p | 72.80p | 7294 |
| 17/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 16/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 15/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 14/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 11/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 10/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 09/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 08/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 07/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 04/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 03/02/2011 | 59.80p | 70.72p | 59.80p | 59.80p | 0 |
| 02/02/2011 | 70.72p | 70.72p | 59.80p | 59.80p | 2885 |
| 01/02/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
| 31/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
| 28/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
| 27/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
| 26/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
| 25/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
| 24/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
| 21/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
| 20/01/2011 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
| 19/01/2011 | 59.80p | 70.86p | 59.80p | 59.80p | 337 |
| 18/01/2011 | 65.00p | 65.00p | 46.80p | 59.80p | 4808 |
| 17/01/2011 | 0.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/01/2011 | 0.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/01/2011 | 67.60p | 72.80p | 52.14p | 65.00p | 0 |
| 12/01/2011 | 67.60p | 72.80p | 52.14p | 67.60p | 0 |
| 11/01/2011 | 67.60p | 70.20p | 52.14p | 70.20p | 2407 |
| 10/01/2011 | 62.40p | 62.40p | 52.00p | 57.20p | 3563 |
| 07/01/2011 | 75.40p | 75.40p | 26.00p | 62.40p | 10752 |
| 06/01/2011 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 05/01/2011 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 04/01/2011 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 31/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 30/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 29/12/2010 | 75.40p | 75.40p | 62.40p | 75.40p | 1923 |
| 24/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 23/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 22/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 21/12/2010 | 75.40p | 75.40p | 63.44p | 75.40p | 1442 |
| 20/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 17/12/2010 | 72.80p | 75.40p | 72.80p | 75.40p | 0 |
| 16/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 15/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 14/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 13/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 10/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 09/12/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 08/12/2010 | 72.80p | 75.40p | 62.40p | 75.40p | 429 |
| 07/12/2010 | 72.80p | 75.40p | 72.80p | 75.40p | 0 |
| 06/12/2010 | 72.80p | 75.40p | 68.12p | 75.40p | 1572 |
| 03/12/2010 | 72.80p | 72.80p | 57.20p | 72.80p | 95 |
| 02/12/2010 | 72.80p | 75.40p | 71.55p | 72.80p | 122 |
| 01/12/2010 | 72.80p | 75.40p | 62.40p | 75.40p | 192 |
| 30/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 29/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 26/11/2010 | 75.40p | 75.40p | 62.40p | 75.40p | 481 |
| 25/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 24/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 23/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 22/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 19/11/2010 | 75.40p | 75.40p | 62.40p | 75.40p | 529 |
| 18/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 17/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 16/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 15/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 12/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 11/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 10/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 09/11/2010 | 75.40p | 75.40p | 75.40p | 75.40p | 0 |
| 08/11/2010 | 70.20p | 75.40p | 70.20p | 75.40p | 0 |
| 05/11/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 04/11/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 03/11/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 02/11/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 01/11/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 29/10/2010 | 70.20p | 71.76p | 70.20p | 70.20p | 194 |
| 28/10/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 27/10/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 26/10/2010 | 70.20p | 71.76p | 70.20p | 70.20p | 288 |
| 25/10/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 22/10/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 21/10/2010 | 70.20p | 70.20p | 70.20p | 70.20p | 0 |
| 20/10/2010 | 67.60p | 70.20p | 62.40p | 70.20p | 1653 |
| 19/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 18/10/2010 | 67.60p | 72.80p | 57.20p | 67.60p | 1617 |
| 15/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 14/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 13/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 12/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 11/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 08/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 07/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 06/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 05/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 04/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 01/10/2010 | 67.60p | 67.60p | 67.60p | 67.60p | 0 |
| 30/09/2010 | 62.40p | 67.60p | 62.40p | 67.60p | 1923 |
| 29/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 28/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 27/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 24/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 23/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 22/09/2010 | 62.40p | 64.48p | 62.40p | 62.40p | 1442 |
| 21/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 20/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 17/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 962 |
| 16/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 15/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 14/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 13/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 10/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 09/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 08/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 07/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 06/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 03/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 02/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 01/09/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 31/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 27/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 26/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 25/08/2010 | 62.40p | 62.40p | 46.80p | 62.40p | 533 |
| 24/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 23/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 20/08/2010 | 62.40p | 62.40p | 46.80p | 62.40p | 1827 |
| 19/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 18/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 17/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 16/08/2010 | 62.40p | 62.40p | 47.84p | 62.40p | 55 |
| 13/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 12/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 11/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 10/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 09/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 06/08/2010 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
| 05/08/2010 | 54.60p | 62.40p | 47.84p | 62.40p | 243 |
| 04/08/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 03/08/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 02/08/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 30/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 29/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 28/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 27/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 26/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 23/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 22/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 21/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 20/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 19/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 16/07/2010 | 54.60p | 54.60p | 47.84p | 54.60p | 865 |
| 15/07/2010 | 54.60p | 54.60p | 47.84p | 54.60p | 435 |
| 14/07/2010 | 54.60p | 54.60p | 47.84p | 54.60p | 183 |
| 13/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 12/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 09/07/2010 | 62.40p | 62.40p | 54.60p | 54.60p | 0 |
| 08/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 07/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 06/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
| 05/07/2010 | 54.60p | 54.60p | 54.60p | 54.60p | 0 |
*Close Price adjusted for both dividends and splits