Sigmaroc (SRC) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/09/2021 100.00p 106.70p 99.00p 105.50p 652869
28/09/2021 106.00p 106.00p 98.25p 100.00p 5962520
27/09/2021 109.00p 109.00p 105.00p 106.00p 535842
24/09/2021 109.00p 109.00p 108.00p 109.00p 189303
23/09/2021 109.50p 109.50p 106.37p 109.50p 333397
22/09/2021 110.00p 110.00p 109.00p 109.50p 95790
21/09/2021 109.50p 110.00p 108.00p 110.00p 59244
20/09/2021 112.50p 112.50p 107.89p 109.50p 520049
17/09/2021 112.50p 113.00p 112.05p 112.50p 535178
16/09/2021 112.50p 112.90p 112.00p 112.50p 150884
15/09/2021 112.25p 112.72p 111.00p 112.50p 1284746
14/09/2021 112.50p 112.95p 112.00p 112.50p 896047
13/09/2021 113.00p 113.00p 112.00p 112.25p 350817
10/09/2021 111.00p 114.65p 111.00p 113.00p 1069803
09/09/2021 110.50p 111.70p 109.85p 110.50p 3283454
08/09/2021 109.50p 112.45p 109.50p 110.50p 192227
07/09/2021 109.50p 110.00p 109.05p 109.50p 221696
06/09/2021 109.50p 110.41p 109.00p 109.50p 774196
03/09/2021 108.50p 110.00p 108.00p 109.50p 292729
02/09/2021 109.50p 109.90p 107.00p 108.50p 772464
01/09/2021 112.00p 112.00p 109.25p 110.00p 2606583
31/08/2021 107.50p 114.00p 107.50p 112.00p 8362207
30/08/2021 104.00p 108.00p 103.00p 107.50p 1646223
27/08/2021 104.00p 108.00p 103.00p 107.50p 1587400
26/08/2021 104.00p 104.50p 103.00p 104.00p 2710540
25/08/2021 104.00p 105.00p 103.80p 104.00p 506875
24/08/2021 104.00p 104.75p 103.00p 104.00p 1420339
23/08/2021 102.00p 105.98p 102.00p 104.00p 4310246
20/08/2021 101.20p 103.44p 100.40p 101.50p 235475
19/08/2021 101.75p 103.39p 100.70p 100.70p 280554
18/08/2021 103.00p 103.50p 102.55p 103.00p 513435
17/08/2021 101.50p 104.00p 101.50p 103.00p 778204
16/08/2021 100.00p 104.00p 99.82p 101.50p 1147871
13/08/2021 100.00p 100.00p 99.00p 100.00p 106323
12/08/2021 100.00p 100.10p 99.12p 100.00p 423104
11/08/2021 100.00p 101.00p 99.25p 100.00p 729760
10/08/2021 100.50p 100.85p 99.30p 100.00p 425744
09/08/2021 100.50p 102.00p 99.58p 100.50p 458609
06/08/2021 100.50p 100.50p 99.22p 100.50p 1211392
05/08/2021 96.00p 101.10p 95.92p 100.50p 2211670
04/08/2021 96.00p 96.95p 95.00p 96.00p 1129089
03/08/2021 96.50p 97.40p 95.00p 95.00p 797248
02/08/2021 97.00p 97.90p 96.00p 96.50p 217840
30/07/2021 96.00p 97.90p 96.00p 97.00p 376217
29/07/2021 96.50p 97.00p 95.00p 96.00p 490322
28/07/2021 97.00p 97.00p 95.00p 96.50p 321776
27/07/2021 97.00p 98.20p 96.50p 97.00p 311502
26/07/2021 97.00p 98.00p 95.90p 97.00p 181468
23/07/2021 97.50p 97.80p 95.40p 97.00p 237309
22/07/2021 98.50p 98.50p 93.75p 97.70p 4096935
21/07/2021 98.70p 101.25p 95.00p 98.50p 6660721
20/07/2021 94.50p 99.00p 94.25p 98.00p 232939
19/07/2021 94.50p 95.90p 90.09p 94.50p 1160168
16/07/2021 89.50p 95.90p 89.50p 95.00p 2551891
15/07/2021 89.50p 90.22p 88.25p 89.50p 122206
14/07/2021 89.50p 89.50p 88.00p 89.50p 130512
13/07/2021 91.50p 92.00p 88.03p 89.50p 793999
12/07/2021 94.50p 94.50p 90.15p 91.50p 403095
09/07/2021 94.50p 95.00p 93.31p 94.50p 97624
08/07/2021 94.50p 96.00p 93.00p 93.00p 30016
07/07/2021 94.50p 96.00p 93.10p 94.50p 80852
06/07/2021 94.50p 96.00p 93.00p 94.50p 55738
05/07/2021 94.50p 96.00p 93.50p 94.50p 87742
02/07/2021 95.00p 95.25p 93.41p 94.50p 105373
01/07/2021 94.50p 95.25p 94.13p 95.00p 65011
30/06/2021 94.50p 95.00p 94.10p 94.50p 64446
29/06/2021 94.50p 95.00p 94.05p 94.50p 59296
28/06/2021 95.50p 95.50p 94.00p 94.50p 88490
25/06/2021 96.00p 96.04p 95.00p 95.50p 192588
24/06/2021 96.00p 96.45p 95.00p 96.00p 193114
23/06/2021 96.00p 96.45p 95.05p 96.00p 69787
22/06/2021 96.50p 97.00p 95.13p 97.00p 98757
21/06/2021 98.00p 99.00p 95.00p 96.50p 235415
18/06/2021 97.00p 99.00p 96.55p 98.00p 190910
17/06/2021 99.00p 101.00p 96.00p 97.00p 776803
16/06/2021 99.00p 100.00p 98.00p 99.00p 2195593
15/06/2021 94.00p 100.00p 94.00p 99.00p 904573
14/06/2021 88.50p 94.00p 88.50p 93.00p 783659
11/06/2021 88.00p 89.00p 88.00p 88.50p 94449
10/06/2021 88.00p 89.00p 87.35p 88.00p 467703
09/06/2021 88.00p 88.38p 87.00p 87.00p 196758
08/06/2021 89.00p 89.50p 88.00p 88.50p 422453
07/06/2021 86.50p 89.40p 86.50p 89.00p 819037
04/06/2021 85.00p 86.00p 84.90p 86.00p 1237783
03/06/2021 85.00p 85.34p 84.75p 85.00p 215197
02/06/2021 84.50p 85.94p 84.50p 85.00p 215436
01/06/2021 84.00p 85.93p 84.00p 84.50p 162460
31/05/2021 82.50p 86.00p 82.50p 84.50p 314399
28/05/2021 82.50p 86.00p 82.50p 84.50p 254316
27/05/2021 82.50p 83.00p 82.22p 82.50p 580495
26/05/2021 82.50p 82.95p 82.29p 82.50p 47505
25/05/2021 83.00p 83.63p 82.27p 83.00p 106986
24/05/2021 82.50p 84.00p 82.10p 83.00p 83642
21/05/2021 83.50p 84.50p 82.00p 83.50p 249086
20/05/2021 83.50p 83.50p 82.00p 83.00p 159372
19/05/2021 85.00p 85.90p 82.00p 83.50p 2191297
18/05/2021 82.50p 82.50p 82.00p 82.50p 279883
17/05/2021 83.50p 83.50p 81.00p 82.00p 173857
14/05/2021 83.50p 83.50p 83.00p 83.50p 63924
13/05/2021 84.00p 84.22p 83.00p 83.50p 99230
12/05/2021 84.50p 84.90p 83.00p 84.00p 112769
11/05/2021 87.00p 87.00p 84.00p 84.50p 371275
10/05/2021 87.00p 87.62p 86.25p 87.00p 103355
07/05/2021 87.00p 87.73p 86.20p 87.50p 318349
06/05/2021 86.50p 88.00p 86.00p 87.00p 279963
05/05/2021 84.50p 87.00p 84.38p 85.50p 358027
04/05/2021 83.50p 85.00p 83.50p 84.50p 183591
03/05/2021 83.50p 84.00p 83.20p 83.50p 198730
30/04/2021 83.50p 84.00p 83.20p 83.50p 198730
29/04/2021 83.50p 83.90p 83.00p 83.50p 159874
28/04/2021 83.00p 84.00p 82.50p 83.50p 179986
27/04/2021 83.50p 83.50p 82.58p 83.00p 537840
26/04/2021 83.00p 84.00p 82.00p 83.00p 618882
23/04/2021 83.50p 84.08p 82.60p 83.00p 357112
22/04/2021 83.50p 84.50p 82.00p 83.50p 177616
21/04/2021 84.00p 85.00p 82.30p 83.50p 160496
20/04/2021 84.00p 84.50p 82.75p 84.00p 445188
19/04/2021 84.00p 85.00p 83.00p 84.00p 92070
16/04/2021 85.50p 85.50p 83.00p 84.00p 311643
15/04/2021 82.50p 85.50p 82.50p 85.50p 1591842
14/04/2021 81.50p 82.65p 81.50p 82.50p 171506
13/04/2021 86.50p 86.50p 81.00p 82.50p 578275
12/04/2021 80.20p 84.50p 79.50p 83.00p 576279
09/04/2021 81.50p 81.95p 80.00p 80.20p 249144
08/04/2021 81.00p 83.00p 80.00p 81.50p 207501
07/04/2021 76.00p 81.00p 76.00p 80.50p 704141
06/04/2021 75.50p 75.89p 75.02p 75.50p 309735
05/04/2021 75.50p 75.50p 75.00p 75.50p 160377
02/04/2021 75.50p 75.50p 75.00p 75.50p 160377
01/04/2021 75.50p 75.50p 75.00p 75.50p 160377
31/03/2021 75.50p 75.50p 75.20p 75.50p 63428
30/03/2021 75.50p 75.50p 75.00p 75.50p 1041147
29/03/2021 75.50p 75.58p 75.00p 75.50p 946089
26/03/2021 73.00p 75.89p 72.00p 75.50p 248552
25/03/2021 74.50p 74.72p 71.00p 73.00p 175146
24/03/2021 75.00p 75.00p 74.11p 74.50p 102564
23/03/2021 75.00p 76.00p 74.20p 75.00p 62278
22/03/2021 74.50p 75.00p 74.05p 75.00p 356975
19/03/2021 74.50p 74.55p 74.00p 74.50p 142102
18/03/2021 75.75p 76.00p 74.00p 74.50p 161114
17/03/2021 76.50p 76.50p 75.00p 75.75p 222250
16/03/2021 77.00p 77.38p 76.00p 76.50p 129109
15/03/2021 77.00p 77.38p 76.05p 77.00p 188702
12/03/2021 77.50p 78.00p 76.25p 77.00p 256836
11/03/2021 79.00p 79.55p 77.05p 77.50p 340634
10/03/2021 78.00p 80.00p 77.00p 79.00p 761336
09/03/2021 76.00p 79.85p 75.72p 78.00p 2326323
08/03/2021 67.25p 76.76p 67.25p 76.50p 1005566
05/03/2021 67.50p 68.00p 65.30p 67.25p 154643
04/03/2021 68.50p 68.62p 67.00p 67.50p 141621
03/03/2021 69.50p 69.50p 68.00p 68.50p 143566
02/03/2021 69.50p 70.50p 68.70p 69.50p 32189
01/03/2021 69.75p 69.83p 68.60p 69.50p 81754
26/02/2021 69.00p 70.00p 68.25p 68.25p 77383
25/02/2021 70.00p 70.04p 68.00p 69.50p 155261
24/02/2021 70.00p 71.00p 69.13p 70.00p 40692
23/02/2021 70.25p 70.95p 69.05p 70.00p 78111
22/02/2021 70.25p 70.44p 69.00p 70.25p 84690
19/02/2021 70.25p 71.44p 69.06p 70.25p 69659
18/02/2021 70.25p 70.45p 69.06p 70.25p 118575
17/02/2021 70.75p 71.44p 69.25p 70.25p 158049
16/02/2021 71.00p 71.95p 70.00p 70.75p 167172
15/02/2021 70.50p 71.95p 69.70p 71.00p 191797
12/02/2021 70.50p 71.93p 69.08p 70.50p 225296
11/02/2021 71.00p 71.93p 69.25p 70.50p 357989
10/02/2021 68.50p 69.00p 67.25p 68.00p 66807
09/02/2021 69.00p 69.00p 67.00p 68.00p 83060
08/02/2021 68.50p 70.40p 68.00p 69.00p 598195
05/02/2021 68.50p 69.70p 68.08p 68.50p 149108
04/02/2021 67.50p 72.00p 67.00p 68.50p 615117
03/02/2021 64.50p 64.99p 64.00p 64.50p 77168
02/02/2021 64.50p 65.00p 64.15p 64.50p 105731
01/02/2021 64.50p 64.83p 64.10p 64.50p 30127
29/01/2021 64.50p 64.85p 64.00p 64.50p 13938
28/01/2021 63.75p 65.00p 62.50p 64.50p 7227433
27/01/2021 65.50p 65.50p 65.00p 65.25p 144147
26/01/2021 65.50p 65.50p 65.00p 65.50p 88560
25/01/2021 65.25p 66.00p 65.10p 65.50p 132397
22/01/2021 65.25p 65.96p 64.50p 65.25p 36269
21/01/2021 65.25p 65.61p 64.50p 65.25p 185254
20/01/2021 65.00p 65.70p 64.44p 65.25p 96384
19/01/2021 64.50p 66.00p 64.15p 65.00p 104331
18/01/2021 64.00p 64.65p 63.55p 64.50p 861298
15/01/2021 65.25p 65.25p 63.44p 64.00p 167526
14/01/2021 65.25p 65.25p 64.53p 65.25p 164305
13/01/2021 65.25p 66.00p 64.50p 65.25p 144482
12/01/2021 65.25p 66.00p 64.55p 65.25p 198972
11/01/2021 65.25p 66.03p 64.86p 65.25p 222459
08/01/2021 65.00p 66.00p 64.00p 65.25p 484775
07/01/2021 65.25p 66.00p 64.04p 65.00p 296677
06/01/2021 65.00p 65.96p 64.53p 65.25p 180984
05/01/2021 63.50p 66.00p 63.10p 65.00p 357753
04/01/2021 63.50p 64.80p 62.52p 63.50p 184512
01/01/2021 62.00p 64.00p 61.26p 63.00p 129058
31/12/2020 62.00p 64.00p 61.26p 63.00p 129058
30/12/2020 65.75p 66.34p 62.00p 62.00p 238353
29/12/2020 63.00p 67.00p 62.05p 65.75p 417641
28/12/2020 61.00p 63.99p 60.50p 63.00p 98977
25/12/2020 61.00p 63.99p 60.50p 63.00p 98977
24/12/2020 61.00p 63.99p 60.50p 63.00p 98977

*Close Price adjusted for both dividends and splits