1. Share Prices

  2. Sigmaroc PLC (SRC)

64.80p-2.60 (-3.86%)13 May 2024, 13:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sigmaroc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202468.00p68.40p67.10p67.40p2,786,303
May 9, 202467.40p68.60p67.40p67.80p1,811,634
May 8, 202468.80p68.84p67.80p67.80p2,944,618
May 7, 202468.60p69.07p68.10p68.20p2,844,332
May 3, 202466.70p68.40p66.70p68.30p3,555,856
May 2, 202466.40p66.90p65.70p66.70p2,618,729
May 1, 202465.10p66.70p64.30p66.50p5,694,896
Apr 30, 202465.10p66.60p64.70p65.20p2,245,274
Apr 29, 202464.80p65.31p64.00p65.10p720,052
Apr 26, 202464.30p64.80p63.90p64.80p518,050
Apr 25, 202464.20p65.25p63.20p64.20p1,207,940
Apr 24, 202465.40p65.66p64.30p65.00p1,876,468
Apr 23, 202465.40p66.65p65.13p65.50p5,202,816
Apr 22, 202463.50p65.60p63.29p65.60p5,167,035
Apr 19, 202462.20p63.60p62.00p63.20p1,945,662
Apr 18, 202462.00p63.28p61.81p62.80p903,038
Apr 17, 202464.00p64.00p62.00p62.10p1,735,305
Apr 16, 202463.40p63.40p61.70p62.70p3,393,249
Apr 15, 202464.40p64.80p63.30p63.60p1,939,542
Apr 12, 202464.00p64.90p63.70p64.40p1,766,939
Apr 11, 202464.00p64.50p63.40p63.80p2,048,166
Apr 10, 202465.80p66.20p63.06p64.20p2,434,220
Apr 9, 202467.00p67.50p65.60p65.60p3,489,551
Apr 8, 202466.00p68.40p65.08p67.10p8,668,440
Apr 5, 202466.00p66.00p64.60p65.50p5,023,670
Apr 4, 202467.00p66.40p65.00p65.70p2,942,139
Apr 3, 202466.90p67.80p66.50p66.50p998,135
Apr 2, 202469.00p69.00p67.00p67.00p1,881,458
Mar 28, 202467.60p70.00p67.20p68.00p4,890,213
Mar 27, 202466.00p68.40p65.80p67.40p4,264,754
Mar 26, 202465.00p67.20p63.40p65.60p7,868,234
Mar 25, 202465.00p65.00p63.00p64.40p4,664,837
Mar 22, 202465.60p65.60p62.80p63.60p3,255,087
Mar 21, 202465.00p65.01p63.20p63.20p2,322,611
Mar 20, 202466.00p66.00p62.60p64.40p2,933,893
Mar 19, 202465.20p65.66p63.40p63.80p1,233,774
Mar 18, 202468.00p68.90p64.20p65.00p6,935,823
Mar 15, 202469.00p69.00p67.00p67.60p1,589,967
Mar 14, 202469.00p69.40p67.00p67.80p2,399,647
Mar 13, 202470.00p70.00p68.60p68.80p2,909,346
Mar 12, 202470.00p70.00p68.40p69.20p722,424
Mar 11, 202469.80p69.93p68.40p68.60p1,710,837
Mar 8, 202468.60p70.60p68.60p70.40p2,538,957
Mar 7, 202468.20p69.40p68.20p68.80p5,087,461
Mar 6, 202468.00p68.75p67.20p68.00p1,602,623
Mar 5, 202469.00p69.80p67.60p67.80p6,279,410
Mar 4, 202465.60p69.20p65.60p69.00p10,057,597
Mar 1, 202464.40p65.40p63.80p65.40p4,264,317
Feb 29, 202463.40p64.40p63.40p63.80p4,566,829
Feb 28, 202463.60p64.20p63.40p63.80p1,554,688
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC205.574.99
Diploma PLC4,094.004.92
Future PLC870.504.88
Octopus Renewables Infrastructure Trust PLC76.572.77
Bt Group PLC107.952.42
Vodafone Group PLC70.992.28

Fallers

CompanyPrice% Chg
Trustpilot Group PLC207.00-4.61
Bae Systems PLC1,342.50-3.69
Ocado Group PLC336.40-3.42
Quilter PLC109.90-3.34
Hochschild Mining PLC158.31-2.76
Babcock International Group PLC506.00-2.97