63.70p-0.80 (-1.24%)23 May 2024, 15:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sigmaroc PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 22, 202465.70p66.10p64.50p64.50p783,084
May 21, 202465.00p66.40p64.80p65.70p1,960,989
May 20, 202464.20p65.70p64.20p65.70p1,393,312
May 17, 202465.10p65.60p64.00p64.50p2,385,485
May 16, 202464.20p64.20p62.50p64.10p3,665,962
May 15, 202464.80p65.50p63.50p64.40p1,513,210
May 14, 202464.40p65.50p64.20p65.10p2,405,171
May 13, 202467.50p67.55p64.10p65.10p1,695,423
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
Showing 1 to 50 of 253