85.00p+0.50 (+0.59%)29 Nov 2021, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sigmaroc PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 26, 202186.50p86.36p82.50p84.50p2,433,252
Nov 25, 202186.50p87.00p86.30p86.50p147,619
Nov 24, 202188.00p88.40p85.00p86.50p4,513,009
Nov 23, 202189.00p89.40p88.00p88.50p244,398
Nov 22, 202192.50p92.50p88.15p89.00p282,157
Nov 19, 202192.50p93.00p92.00p92.50p195,426
Nov 18, 202190.00p93.00p89.20p92.50p273,371
Nov 17, 202192.00p92.40p87.44p90.00p1,223,471
Nov 16, 202194.00p94.00p91.00p92.00p283,211
Nov 15, 202196.50p96.02p92.75p94.00p594,143
Nov 12, 202196.50p96.70p96.00p96.50p417,140
Nov 11, 202195.50p97.00p95.00p96.50p1,114,101
Nov 10, 202196.00p96.34p95.00p95.50p118,601
Nov 9, 202193.50p96.48p93.15p96.00p342,000
Nov 8, 202193.50p94.00p93.00p93.50p399,129
Nov 5, 202193.50p93.14p93.00p93.50p380,374
Nov 4, 202194.00p93.90p93.00p93.50p296,444
Nov 3, 202196.50p96.01p93.06p94.00p382,261
Nov 2, 202197.00p97.00p95.00p96.50p163,795
Nov 1, 202195.00p97.98p93.00p97.10p490,537
Oct 29, 202194.50p95.44p93.00p95.00p411,157
Oct 28, 202196.50p96.15p94.00p94.50p522,959
Oct 27, 202197.50p97.50p95.47p96.50p138,832
Oct 26, 202197.50p97.50p97.00p97.50p140,359
Oct 25, 202197.50p98.00p97.00p97.50p1,064,173
Oct 22, 202199.50p100.02p97.00p97.00p1,721,999
Oct 21, 2021101.00p100.10p99.00p99.00p530,083
Oct 20, 2021102.50p105.00p100.00p100.00p1,081,934
Oct 19, 2021101.50p101.50p99.99p101.50p1,833,646
Oct 18, 2021101.50p102.00p100.06p101.50p52,039
Oct 15, 2021101.00p104.00p100.20p102.00p458,943
Oct 14, 202199.50p101.65p99.98p101.00p341,137
Oct 13, 202199.00p100.00p98.20p99.00p138,238
Oct 12, 2021101.00p100.00p98.00p99.00p1,140,869
Oct 11, 2021102.00p102.00p100.00p101.00p435,178
Oct 8, 2021100.50p103.00p100.00p102.00p255,357
Oct 7, 202196.50p100.00p96.02p100.00p1,452,061
Oct 6, 2021101.50p100.50p96.00p96.50p5,403,771
Oct 5, 2021102.00p102.00p100.00p102.00p100,325
Oct 4, 2021103.00p104.00p101.00p102.50p222,150
Oct 1, 2021105.00p105.50p102.00p103.00p220,799
Sep 30, 2021105.50p105.80p103.95p105.50p220,067
Sep 29, 2021100.00p106.70p99.00p105.50p681,791
Sep 28, 2021106.00p106.00p98.25p100.00p6,857,264
Sep 27, 2021109.00p108.84p105.00p106.00p535,842
Sep 24, 2021109.00p109.00p108.00p109.00p189,303
Sep 23, 2021109.50p109.42p106.37p109.50p385,897
Sep 22, 2021110.00p110.00p109.00p109.50p95,790
Sep 21, 2021109.50p110.00p108.00p110.00p59,244
Sep 20, 2021112.50p112.15p107.89p109.50p520,049
Showing 1 to 50 of 252