Market data

Select a section

Sigmaroc

(SRC)
Sector: Construction & Materials
104.20p
1.20p 1.17
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 103.00p 104.60p 102.20p 104.20p 12,930,480
15/05/2025 103.80p 104.40p 102.00p 103.00p 6,079,351
14/05/2025 102.20p 104.00p 101.40p 103.20p 10,622,181
13/05/2025 102.20p 104.60p 100.21p 102.40p 5,359,038
12/05/2025 99.60p 103.40p 99.60p 102.20p 5,266,515
09/05/2025 97.30p 100.40p 97.30p 99.50p 1,395,797
08/05/2025 99.40p 101.60p 96.80p 97.40p 6,060,782
07/05/2025 97.20p 100.43p 97.20p 99.10p 5,976,650
06/05/2025 98.00p 98.50p 95.90p 97.80p 3,738,468
05/05/2025 91.00p 96.70p 90.33p 96.70p 4,332,568
02/05/2025 91.00p 96.70p 90.33p 96.70p 3,832,569
01/05/2025 93.90p 94.30p 91.30p 93.60p 5,404,447
30/04/2025 87.50p 90.60p 87.50p 90.60p 5,572,917
29/04/2025 91.00p 91.00p 88.00p 88.70p 2,004,476
28/04/2025 88.40p 90.30p 88.40p 89.30p 3,947,628
25/04/2025 87.40p 88.10p 85.90p 88.00p 790,054
24/04/2025 87.00p 87.30p 85.20p 86.80p 659,465
23/04/2025 86.00p 86.90p 84.90p 86.20p 2,033,596
22/04/2025 84.50p 86.20p 83.74p 84.70p 2,135,642
21/04/2025 85.50p 86.73p 85.00p 85.20p 1,237,913
18/04/2025 85.50p 86.73p 85.00p 85.20p 1,237,913
17/04/2025 85.50p 86.73p 85.00p 85.20p 1,237,913
16/04/2025 88.50p 88.50p 86.40p 87.00p 825,299
15/04/2025 88.00p 88.30p 86.88p 87.50p 14,888,570
14/04/2025 86.10p 87.50p 84.50p 87.00p 1,402,537
11/04/2025 86.20p 86.80p 82.58p 84.90p 1,274,670
10/04/2025 86.00p 89.60p 85.40p 85.40p 2,097,241
09/04/2025 84.00p 84.50p 81.35p 82.50p 2,235,089
08/04/2025 85.50p 86.50p 84.10p 85.10p 4,162,159
07/04/2025 83.00p 86.80p 79.20p 83.80p 5,228,538
04/04/2025 88.20p 88.30p 82.20p 85.50p 4,470,234
03/04/2025 89.60p 90.70p 87.30p 88.00p 2,519,841
02/04/2025 91.70p 91.80p 88.54p 91.80p 2,506,966
01/04/2025 92.00p 92.00p 90.00p 90.40p 2,491,963
31/03/2025 91.00p 92.00p 89.30p 90.20p 3,516,163
28/03/2025 94.00p 94.00p 92.10p 92.50p 2,434,138
27/03/2025 93.00p 94.00p 91.90p 93.30p 1,445,389
26/03/2025 94.50p 95.40p 93.30p 93.70p 1,953,438
25/03/2025 92.90p 94.30p 92.90p 94.00p 2,262,659
24/03/2025 94.00p 94.10p 92.00p 93.40p 1,715,826
21/03/2025 92.00p 93.13p 91.90p 92.60p 5,692,427
20/03/2025 93.80p 93.90p 91.40p 92.90p 1,856,831
19/03/2025 96.40p 96.43p 92.60p 93.10p 4,726,276
18/03/2025 96.00p 97.00p 94.60p 95.60p 9,570,292
17/03/2025 93.40p 97.90p 93.10p 96.30p 12,252,431
14/03/2025 88.60p 95.00p 88.60p 95.00p 15,904,017
13/03/2025 89.40p 90.60p 88.90p 90.30p 4,115,416
12/03/2025 88.60p 90.10p 88.60p 89.10p 6,944,876
11/03/2025 88.50p 90.50p 88.30p 88.90p 4,235,461
10/03/2025 90.50p 92.10p 87.30p 88.20p 5,866,195
07/03/2025 90.00p 91.10p 89.20p 91.00p 9,287,215
06/03/2025 81.30p 91.10p 81.30p 90.30p 22,420,193
05/03/2025 75.80p 81.90p 75.80p 81.70p 14,017,811
04/03/2025 79.00p 79.43p 75.00p 75.20p 2,409,458
03/03/2025 80.00p 80.30p 79.50p 79.60p 2,621,531
28/02/2025 78.00p 79.90p 78.00p 79.90p 3,190,975
27/02/2025 81.70p 81.70p 79.00p 79.30p 1,020,397
26/02/2025 81.00p 81.20p 79.70p 80.70p 1,720,075
25/02/2025 80.00p 80.42p 79.44p 79.50p 1,070,370
24/02/2025 81.50p 81.50p 80.10p 80.10p 1,730,997
21/02/2025 80.50p 81.80p 80.50p 80.80p 2,092,353
20/02/2025 81.30p 82.20p 80.50p 80.80p 17,126,271
19/02/2025 80.50p 81.70p 80.50p 81.70p 2,960,342
18/02/2025 82.40p 82.40p 81.00p 81.00p 4,611,649
17/02/2025 82.00p 82.30p 81.00p 81.60p 1,872,731
14/02/2025 81.50p 81.70p 80.90p 81.60p 3,299,134
13/02/2025 78.90p 81.30p 78.50p 81.30p 5,825,207
12/02/2025 76.90p 78.50p 76.80p 78.30p 4,333,951
11/02/2025 77.00p 77.89p 75.60p 76.80p 2,376,463
10/02/2025 79.00p 79.60p 77.50p 77.70p 3,882,568
07/02/2025 77.00p 79.20p 76.60p 78.20p 4,942,737
06/02/2025 72.30p 77.30p 67.00p 70.40p 188,207,029
05/02/2025 70.60p 70.90p 70.00p 70.40p 913,711
04/02/2025 72.00p 72.30p 70.80p 70.90p 1,634,877
03/02/2025 72.00p 72.78p 71.10p 72.10p 2,078,210
31/01/2025 72.00p 74.00p 72.00p 73.00p 3,967,553
30/01/2025 72.00p 73.30p 72.00p 72.60p 1,588,307
29/01/2025 72.60p 73.50p 71.90p 71.90p 1,243,756
28/01/2025 72.20p 73.70p 72.20p 73.00p 1,553,598
27/01/2025 73.20p 73.20p 72.20p 72.30p 1,054,189
24/01/2025 72.80p 73.50p 72.50p 72.70p 2,906,478
23/01/2025 72.90p 73.80p 72.50p 72.70p 3,296,701
22/01/2025 73.50p 74.20p 72.90p 73.10p 2,217,515
21/01/2025 73.50p 74.55p 73.30p 73.50p 4,758,525
20/01/2025 75.30p 75.32p 74.00p 74.30p 1,613,722
17/01/2025 73.60p 75.50p 73.00p 75.10p 3,397,861
16/01/2025 72.00p 74.00p 72.00p 72.60p 2,337,715
15/01/2025 70.00p 72.70p 70.00p 72.60p 3,170,399
14/01/2025 71.50p 73.30p 70.60p 71.00p 3,695,915
13/01/2025 71.50p 73.50p 71.50p 71.70p 2,153,839
10/01/2025 72.00p 72.97p 71.60p 71.90p 4,049,382
09/01/2025 73.80p 73.80p 72.00p 72.70p 361,440
08/01/2025 72.00p 73.04p 71.10p 72.30p 844,639
07/01/2025 73.80p 74.40p 72.40p 73.00p 3,617,605
06/01/2025 74.30p 75.20p 73.60p 74.60p 2,452,614
03/01/2025 72.40p 74.20p 71.00p 73.70p 592,208
02/01/2025 73.50p 73.50p 71.95p 73.10p 663,527
01/01/2025 71.00p 72.37p 71.00p 72.00p 344,574
31/12/2024 71.00p 72.37p 71.00p 72.00p 344,574
30/12/2024 71.70p 72.60p 71.10p 71.80p 806,751
27/12/2024 72.20p 73.50p 71.60p 71.90p 451,382
26/12/2024 73.00p 73.80p 72.30p 73.70p 294,736
25/12/2024 73.00p 73.80p 72.30p 73.70p 294,736
24/12/2024 73.00p 73.80p 72.30p 73.70p 294,736
23/12/2024 71.10p 72.70p 71.00p 72.20p 713,549
20/12/2024 71.30p 72.40p 71.00p 71.80p 3,024,411
19/12/2024 71.70p 72.90p 71.30p 71.40p 1,160,289
18/12/2024 70.00p 72.70p 70.00p 72.60p 3,095,563
17/12/2024 69.60p 71.69p 69.00p 70.20p 7,101,556
16/12/2024 71.70p 71.70p 70.00p 70.00p 1,555,809
13/12/2024 72.40p 73.00p 71.50p 71.90p 891,520
12/12/2024 73.00p 73.80p 71.90p 72.40p 829,176
11/12/2024 74.00p 74.00p 73.20p 73.50p 1,121,943
10/12/2024 75.30p 75.40p 73.80p 73.90p 5,712,172
09/12/2024 76.00p 77.80p 75.10p 75.30p 693,252
06/12/2024 75.10p 77.10p 75.10p 76.80p 1,743,727
05/12/2024 75.10p 77.20p 75.10p 76.30p 911,647
04/12/2024 77.30p 77.50p 75.20p 76.60p 4,266,747
03/12/2024 77.00p 77.00p 75.10p 76.20p 2,620,835
02/12/2024 77.50p 77.50p 75.60p 76.20p 2,020,150
29/11/2024 77.10p 78.00p 76.50p 77.30p 6,544,650
28/11/2024 77.40p 78.50p 77.00p 77.30p 1,299,962
27/11/2024 77.60p 78.50p 77.10p 78.00p 1,150,014
26/11/2024 80.50p 80.50p 76.73p 77.80p 1,314,216
25/11/2024 80.10p 80.80p 78.90p 79.70p 30,058,853
22/11/2024 80.00p 80.90p 79.40p 79.40p 6,191,537
21/11/2024 78.70p 79.60p 77.80p 79.40p 4,738,014
20/11/2024 78.00p 78.90p 77.60p 78.30p 4,963,019
19/11/2024 77.00p 79.20p 76.90p 78.20p 3,790,733
18/11/2024 78.50p 79.00p 77.50p 78.50p 1,094,493

Market data

Select a section