68.00p+0.60 (+0.89%)28 Mar 2024, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sigmaroc PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 27, 202464.40p64.53p63.34p64.00p2,277,318
Feb 26, 202465.00p65.00p63.87p64.40p1,367,894
Feb 23, 202464.60p64.73p64.00p64.40p643,416
Feb 22, 202465.00p65.00p64.00p64.60p4,943,934
Feb 21, 202464.40p65.20p64.00p64.80p2,305,615
Feb 20, 202465.20p65.20p64.60p64.60p669,775
Feb 19, 202465.40p65.40p64.20p64.80p1,455,510
Feb 16, 202465.00p65.20p64.40p65.00p1,162,210
Feb 15, 202465.00p65.35p64.40p64.60p1,377,524
Feb 14, 202464.60p65.43p64.60p65.00p2,029,678
Feb 13, 202464.60p65.60p64.00p64.60p662,769
Feb 12, 202464.60p65.55p64.40p65.00p1,148,804
Feb 9, 202464.40p66.00p63.06p65.20p2,842,793
Feb 8, 202466.00p66.00p64.20p64.40p1,053,846
Feb 7, 202466.00p66.00p64.60p65.00p5,146,079
Feb 6, 202464.80p66.00p64.00p65.80p1,187,201
Feb 5, 202464.40p65.00p63.80p64.20p2,373,092
Feb 2, 202464.40p65.28p63.80p64.80p1,148,903
Feb 1, 202466.00p66.00p64.20p64.60p8,202,684
Jan 31, 202465.00p65.40p64.00p65.00p3,670,909
Jan 30, 202463.00p65.20p63.00p65.00p1,428,253
Jan 29, 202465.00p65.00p63.20p63.20p3,749,475
Jan 26, 202463.00p64.80p62.90p64.60p3,109,291
Jan 25, 202463.00p63.40p61.60p63.00p5,235,411
Jan 24, 202465.00p65.00p62.20p62.20p4,449,509
Jan 23, 202461.40p64.42p61.40p63.40p5,156,567
Jan 22, 202460.40p62.87p60.40p61.60p7,349,265
Jan 19, 202459.60p61.80p59.20p60.80p6,000,891
Jan 18, 202457.00p59.80p57.00p59.80p4,259,574
Showing 1 to 50 of 252