Market data

Select a section

Sigmaroc

(SRC)
Sector: Construction & Materials
79.30p
0.10p 0.13
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 80.00p 80.10p 78.00p 79.30p 3,969,594
07/11/2024 80.00p 80.00p 78.20p 79.20p 3,261,403
06/11/2024 79.00p 80.40p 78.20p 78.80p 2,350,636
05/11/2024 77.80p 78.50p 76.40p 78.30p 2,125,318
04/11/2024 80.00p 80.90p 77.40p 77.40p 3,607,119
01/11/2024 78.30p 80.80p 77.50p 80.50p 7,843,819
31/10/2024 80.00p 80.00p 77.00p 78.00p 12,299,179
30/10/2024 77.40p 81.50p 77.40p 79.10p 4,845,586
29/10/2024 78.50p 78.50p 76.60p 77.40p 10,496,466
28/10/2024 75.00p 78.70p 73.90p 78.20p 11,517,988
25/10/2024 73.80p 75.40p 72.90p 74.00p 2,766,202
24/10/2024 70.60p 74.50p 70.60p 73.80p 1,859,579
23/10/2024 73.30p 73.30p 70.70p 71.50p 1,263,157
22/10/2024 72.00p 72.90p 71.36p 72.10p 1,704,240
21/10/2024 73.00p 73.00p 71.30p 71.50p 4,253,872
18/10/2024 72.40p 73.40p 71.30p 72.30p 8,824,784
17/10/2024 71.10p 72.00p 70.18p 71.90p 3,933,731
16/10/2024 70.00p 72.30p 69.10p 71.10p 1,843,635
15/10/2024 69.20p 70.10p 68.90p 69.80p 3,778,902
14/10/2024 67.20p 69.30p 67.20p 69.00p 3,561,442
11/10/2024 69.00p 69.00p 67.80p 68.90p 1,412,175
10/10/2024 68.90p 69.00p 67.40p 68.20p 1,956,592
09/10/2024 69.40p 69.40p 67.70p 68.70p 1,473,129
08/10/2024 68.00p 69.40p 67.90p 68.10p 577,540
07/10/2024 68.90p 69.00p 68.10p 68.40p 3,545,481
04/10/2024 68.90p 69.00p 68.00p 68.70p 2,846,056
03/10/2024 69.40p 69.40p 67.00p 67.60p 1,992,620
02/10/2024 69.40p 70.10p 68.00p 69.00p 1,595,111
01/10/2024 71.00p 71.00p 68.80p 69.00p 3,331,038
30/09/2024 69.00p 71.80p 69.00p 70.70p 3,106,786
27/09/2024 70.50p 72.00p 70.50p 71.50p 2,349,572
26/09/2024 70.20p 71.30p 70.20p 70.60p 1,065,926
25/09/2024 71.00p 71.00p 70.00p 70.40p 814,154
24/09/2024 70.00p 70.70p 68.80p 70.60p 2,704,766
23/09/2024 69.50p 70.50p 69.00p 69.90p 1,501,714
20/09/2024 70.50p 70.50p 69.00p 69.50p 1,583,635
19/09/2024 69.20p 70.50p 69.20p 69.00p 563,499
18/09/2024 69.30p 70.00p 68.50p 69.00p 2,737,802
17/09/2024 69.00p 69.50p 68.10p 69.30p 1,070,547
16/09/2024 66.90p 68.50p 66.40p 68.30p 2,714,128
13/09/2024 67.00p 67.00p 65.60p 66.00p 1,846,386
12/09/2024 66.50p 66.70p 65.70p 65.80p 2,130,708
11/09/2024 65.70p 66.20p 64.60p 65.50p 1,969,526
10/09/2024 65.90p 66.90p 65.39p 65.50p 4,097,845
09/09/2024 67.80p 67.97p 64.00p 65.10p 5,445,381
06/09/2024 68.10p 68.90p 67.30p 67.40p 2,229,404
05/09/2024 69.00p 69.90p 68.60p 68.60p 634,254
04/09/2024 68.60p 69.90p 68.45p 69.00p 3,621,525
03/09/2024 71.40p 72.00p 69.00p 70.00p 1,132,655
02/09/2024 73.00p 73.00p 70.78p 72.00p 406,565
30/08/2024 72.20p 73.00p 71.70p 72.00p 465,653
29/08/2024 71.40p 72.45p 71.40p 72.00p 616,935
28/08/2024 72.00p 73.00p 71.17p 71.60p 2,209,099
27/08/2024 71.20p 73.00p 69.50p 71.80p 2,167,146
26/08/2024 69.00p 69.40p 68.80p 69.10p 3,214,450
23/08/2024 69.00p 69.40p 68.80p 69.10p 3,214,450
22/08/2024 69.00p 69.40p 68.80p 69.10p 3,214,450
21/08/2024 69.10p 69.60p 68.70p 69.00p 1,695,291
20/08/2024 69.50p 69.70p 68.60p 69.00p 484,383
19/08/2024 67.00p 69.10p 67.00p 68.70p 972,460
16/08/2024 68.40p 69.00p 67.90p 68.70p 634,170
15/08/2024 69.00p 69.00p 67.50p 68.50p 647,591
14/08/2024 67.00p 69.00p 67.00p 67.90p 1,331,614
13/08/2024 66.70p 67.90p 66.70p 67.30p 647,156
12/08/2024 67.50p 67.50p 65.30p 66.70p 1,109,864
09/08/2024 67.20p 67.50p 65.70p 67.00p 398,487
08/08/2024 66.30p 66.90p 65.20p 66.00p 2,337,283
07/08/2024 64.50p 67.80p 64.10p 66.60p 1,860,028
06/08/2024 65.00p 66.68p 64.00p 64.60p 1,543,676
05/08/2024 69.00p 69.00p 64.00p 65.00p 6,177,210
02/08/2024 72.70p 72.70p 69.00p 69.50p 2,134,076
01/08/2024 72.90p 73.70p 71.60p 73.00p 2,757,031
31/07/2024 70.00p 72.50p 69.00p 72.50p 2,857,152
30/07/2024 68.90p 69.25p 68.10p 68.90p 4,428,736
29/07/2024 69.00p 70.00p 68.50p 68.90p 743,370
26/07/2024 67.00p 68.90p 66.80p 67.00p 1,509,773
25/07/2024 69.60p 69.60p 66.00p 67.00p 907,210
24/07/2024 68.50p 68.68p 67.40p 67.50p 1,591,961
23/07/2024 69.60p 69.60p 68.30p 68.40p 1,053,088
22/07/2024 68.60p 69.50p 68.20p 69.50p 619,543
19/07/2024 68.20p 69.10p 67.50p 69.00p 2,087,096
18/07/2024 68.40p 68.60p 67.60p 68.30p 1,853,845
17/07/2024 68.00p 68.20p 66.00p 68.20p 1,111,056
16/07/2024 66.40p 67.60p 64.20p 67.60p 4,704,360
15/07/2024 66.90p 67.25p 66.50p 66.70p 2,063,965
12/07/2024 65.70p 67.60p 65.70p 66.50p 3,358,801
11/07/2024 67.00p 67.02p 66.20p 66.70p 1,510,019
10/07/2024 67.20p 67.20p 66.20p 66.40p 3,250,390
09/07/2024 67.90p 68.10p 65.70p 66.20p 2,032,394
08/07/2024 67.00p 68.50p 67.00p 68.20p 750,060
05/07/2024 67.00p 67.72p 67.00p 67.50p 1,505,504
04/07/2024 68.70p 68.70p 66.40p 66.90p 1,058,966
03/07/2024 66.40p 67.80p 66.30p 67.70p 631,789
02/07/2024 67.00p 67.00p 65.70p 66.30p 1,840,627
01/07/2024 66.60p 67.80p 66.60p 66.60p 871,019
28/06/2024 66.50p 66.90p 65.94p 66.40p 762,233
27/06/2024 66.00p 66.90p 65.97p 66.50p 488,531
26/06/2024 68.00p 68.00p 65.50p 66.10p 2,469,983
25/06/2024 69.00p 69.00p 67.30p 68.00p 1,293,582
24/06/2024 67.20p 68.20p 66.60p 68.00p 347,332
21/06/2024 66.70p 67.60p 66.50p 67.50p 1,291,907
20/06/2024 67.10p 67.76p 66.60p 66.70p 527,399
19/06/2024 66.90p 68.00p 66.60p 66.70p 1,775,922
18/06/2024 67.00p 68.80p 66.40p 66.90p 762,156
17/06/2024 67.20p 68.60p 66.20p 66.70p 926,077
14/06/2024 67.20p 68.30p 66.10p 67.80p 2,613,864
13/06/2024 67.80p 68.20p 67.00p 67.00p 745,864
12/06/2024 66.80p 68.30p 66.40p 68.00p 1,157,762
11/06/2024 68.00p 68.00p 66.20p 66.50p 1,938,444
10/06/2024 67.90p 67.90p 66.30p 66.60p 642,779
07/06/2024 68.30p 68.30p 66.40p 66.90p 651,161
06/06/2024 66.50p 67.80p 66.30p 67.80p 828,536
05/06/2024 68.00p 68.60p 66.10p 66.60p 825,268
04/06/2024 70.00p 70.40p 68.00p 68.00p 2,764,607
03/06/2024 67.20p 70.60p 65.80p 70.20p 4,275,004
31/05/2024 66.80p 67.20p 66.00p 66.60p 2,096,600
30/05/2024 65.50p 67.20p 65.10p 66.90p 1,667,928
29/05/2024 69.00p 69.64p 65.50p 65.50p 1,878,503
28/05/2024 68.20p 70.30p 67.38p 69.30p 4,617,778
27/05/2024 64.00p 68.45p 63.80p 68.10p 4,143,675
24/05/2024 64.00p 68.45p 63.80p 68.10p 3,943,675
23/05/2024 64.70p 65.00p 63.50p 64.20p 847,976
22/05/2024 65.70p 66.10p 64.50p 64.50p 783,084
21/05/2024 65.00p 66.40p 64.80p 65.70p 1,960,989
20/05/2024 64.20p 65.70p 64.20p 65.70p 1,393,312
17/05/2024 65.10p 65.60p 64.00p 64.50p 2,385,485
16/05/2024 64.20p 64.20p 62.50p 64.10p 3,665,962
15/05/2024 64.80p 65.50p 63.50p 64.40p 1,029,381
14/05/2024 64.40p 65.50p 64.20p 65.10p 2,405,171
13/05/2024 67.50p 67.55p 64.10p 65.10p 1,695,423
10/05/2024 68.00p 68.40p 67.10p 67.40p 2,586,303

Market data

Select a section