1. Share Prices

  2. Sigmaroc PLC (SRC)

68.90p+1.90 (+2.84%)26 Jul 2024, 17:09
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
Jul 26, 202467.00p68.90p66.80p68.90p1,509,773
Jul 25, 202469.60p69.60p66.00p67.00p907,210
Jul 24, 202468.50p68.68p67.40p67.50p1,591,961
Jul 23, 202469.60p69.60p68.30p68.40p1,201,130
Jul 22, 202468.60p69.50p68.20p69.50p784,933
Jul 19, 202468.20p69.10p67.50p69.00p2,267,222
Jul 18, 202468.40p68.60p67.60p68.30p1,901,750
Jul 17, 202468.00p68.20p66.00p68.20p1,111,056
Jul 16, 202466.40p67.60p64.20p67.60p4,704,360
Jul 15, 202466.90p67.25p66.50p66.70p2,063,965
Jul 12, 202465.70p67.60p65.70p66.50p3,458,801
Jul 11, 202467.00p67.02p66.20p66.70p1,510,019
Jul 10, 202467.20p67.20p66.20p66.40p3,250,390
Jul 9, 202467.90p68.10p65.70p66.20p2,032,394
Jul 8, 202467.00p68.50p67.00p68.20p750,060
Jul 5, 202467.00p67.72p67.00p67.50p1,505,504
Jul 4, 202468.70p68.70p66.40p66.90p1,058,966
Jul 3, 202466.40p67.80p66.30p67.70p631,789
Jul 2, 202467.00p67.00p65.70p66.30p1,840,627
Jul 1, 202466.60p67.80p66.60p66.60p871,019
Jun 28, 202466.50p66.90p65.94p66.40p762,233
Jun 27, 202466.00p66.90p65.97p66.50p488,531
Jun 26, 202468.00p68.00p65.50p66.10p2,469,983
Jun 25, 202469.00p69.00p67.30p68.00p1,293,582
Jun 24, 202467.20p68.20p66.60p68.00p347,332
Jun 21, 202466.70p67.60p66.50p67.50p1,291,907
Jun 20, 202467.10p67.76p66.60p66.70p527,399
Jun 19, 202466.90p68.00p66.60p66.70p1,775,922
Jun 18, 202467.00p68.80p66.40p66.90p762,156
Jun 17, 202467.20p68.60p66.20p66.70p926,077
Jun 14, 202467.20p68.30p66.10p67.80p2,613,864
Jun 13, 202467.80p68.20p67.00p67.00p745,864
Jun 12, 202466.80p68.30p66.40p68.00p1,157,762
Jun 11, 202468.00p68.00p66.20p66.50p2,188,443
Jun 10, 202467.90p67.90p66.30p66.60p642,779
Jun 7, 202468.30p68.30p66.40p66.90p651,161
Jun 6, 202466.50p67.80p66.30p67.80p828,536
Jun 5, 202468.00p68.60p66.10p66.60p825,268
Jun 4, 202470.00p70.40p68.00p68.00p2,764,607
Jun 3, 202467.20p70.60p65.80p70.20p4,375,004
May 31, 202466.80p67.20p66.00p66.60p2,096,600
May 30, 202465.50p67.20p65.10p66.90p1,667,928
May 29, 202469.00p69.64p65.50p65.50p1,878,503
May 28, 202468.20p70.30p67.38p69.30p4,617,777
May 24, 202464.00p68.45p63.80p68.10p4,143,675
May 23, 202464.70p65.00p63.50p64.20p847,976
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
123456
Showing 1 to 50 of 253

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.