Sigmaroc
(SRC)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
78.00p
|
79.80p
|
78.00p
|
79.60p
|
1,203,752
|
|
14/11/2024
|
78.50p
|
79.80p
|
77.70p
|
79.60p
|
2,089,827
|
|
13/11/2024
|
79.00p
|
79.80p
|
76.80p
|
78.10p
|
7,848,971
|
|
12/11/2024
|
78.00p
|
79.30p
|
77.00p
|
78.20p
|
6,716,909
|
|
11/11/2024
|
79.90p
|
80.90p
|
78.50p
|
78.80p
|
3,841,996
|
|
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
|