1. Share Prices

  2. SigmaRoc (SRC)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

SigmaRoc Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 16, 2019 40.70 40.70 40.70 40.80 85
Sep 13, 2019 41.00 41.00 40.99 40.80 212,014
Sep 12, 2019 40.99 41.00 40.99 40.80 1,055,809
Sep 11, 2019 40.80 41.00 40.70 40.80 246,346
Sep 10, 2019 40.20 40.25 40.04 40.20 29,345
Sep 9, 2019 40.30 40.30 40.30 40.50 52,650
Sep 6, 2019 40.45 40.45 40.43 40.50 22,000
Sep 5, 2019 40.95 40.95 40.40 40.50 78,644
Sep 4, 2019 40.99 40.99 40.75 40.50 447,810
Sep 3, 2019 40.50 41.00 40.20 40.50 6,487,337
Sep 2, 2019 39.90 39.90 39.83 39.90 2,239,126
Aug 30, 2019 39.55 40.20 39.55 40.10 39,500
Aug 29, 2019 39.52 39.75 39.52 39.90 44,717
Aug 28, 2019 39.75 39.75 39.75 39.90 24,671
Aug 27, 2019 39.45 39.80 39.45 39.80 21,290
Aug 26, 2019 39.35 0.00 0.00 39.30 0
Aug 22, 2019 0.00 0.00 0.00 39.30 0
Aug 21, 2019 0.00 0.00 0.00 39.30 0
Aug 20, 2019 0.00 0.00 0.00 39.30 0
Aug 19, 2019 39.50 39.50 39.13 39.30 141,988
Aug 16, 2019 39.06 39.36 39.06 39.30 300
Aug 15, 2019 39.06 39.42 39.06 39.30 4,151
Aug 14, 2019 39.19 39.42 39.06 39.30 230,357
Aug 13, 2019 39.30 39.30 39.30 39.20 5,381
Aug 12, 2019 0.00 0.00 0.00 39.20 0
Aug 9, 2019 0.00 0.00 0.00 39.20 0
Aug 8, 2019 39.45 39.45 39.00 39.20 243,792
Aug 7, 2019 0.00 0.00 0.00 39.30 0
Aug 6, 2019 39.06 39.45 39.00 39.30 80,330
Aug 5, 2019 40.50 0.00 0.00 39.30 95,680
Aug 2, 2019 40.50 41.00 39.00 40.20 142,954
Aug 1, 2019 42.20 42.20 41.00 41.00 78,094
Jul 31, 2019 42.30 42.50 42.00 42.30 71,692
Jul 30, 2019 42.50 42.55 42.36 42.50 44,014
Jul 29, 2019 0.00 0.00 0.00 42.50 0
Jul 26, 2019 0.00 0.00 0.00 42.50 0
Jul 25, 2019 42.55 42.55 42.55 42.50 309
Jul 24, 2019 42.75 42.75 42.75 42.50 38,392
Jul 23, 2019 42.55 42.55 42.36 42.50 12,055
Jul 22, 2019 42.30 42.55 42.30 42.50 123,242
Jul 19, 2019 42.10 43.00 42.10 42.50 222,493
Jul 18, 2019 43.00 43.27 43.00 43.30 21,240
Jul 17, 2019 43.00 43.00 43.00 43.50 25,978
Jul 16, 2019 43.30 43.95 43.10 44.00 72,593
Jul 15, 2019 44.00 44.20 44.00 44.00 25,263
Jul 12, 2019 0.00 0.00 44.00 44.50 24,386
Jul 11, 2019 0.00 0.00 0.00 44.50 0
Jul 10, 2019 44.00 44.00 44.00 44.50 600
Jul 9, 2019 44.10 44.10 44.10 44.50 15,000
Jul 8, 2019 44.25 44.65 44.10 44.50 32,331
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
12 Sep 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy