- Share Prices
Sigmaroc PLC (SRC)
68.00p+0.60 (+0.89%)28 Mar 2024, 17:59
Sigmaroc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 66.00p | 68.40p | 65.80p | 67.40p | 4,264,754 |
Mar 26, 2024 | 65.00p | 67.20p | 63.40p | 65.60p | 7,868,234 |
Mar 25, 2024 | 65.00p | 65.00p | 63.00p | 64.40p | 4,664,837 |
Mar 22, 2024 | 65.60p | 65.60p | 62.80p | 63.60p | 3,255,087 |
Mar 21, 2024 | 65.00p | 65.01p | 63.20p | 63.20p | 2,322,611 |
Mar 20, 2024 | 66.00p | 66.00p | 62.60p | 64.40p | 2,933,893 |
Mar 19, 2024 | 65.20p | 65.66p | 63.40p | 63.80p | 1,233,774 |
Mar 18, 2024 | 68.00p | 68.90p | 64.20p | 65.00p | 6,935,823 |
Mar 15, 2024 | 69.00p | 69.00p | 67.00p | 67.60p | 1,589,967 |
Mar 14, 2024 | 69.00p | 69.40p | 67.00p | 67.80p | 2,399,647 |
Mar 13, 2024 | 70.00p | 70.00p | 68.60p | 68.80p | 2,909,346 |
Mar 12, 2024 | 70.00p | 70.00p | 68.40p | 69.20p | 722,424 |
Mar 11, 2024 | 69.80p | 69.93p | 68.40p | 68.60p | 1,710,837 |
Mar 8, 2024 | 68.60p | 70.60p | 68.60p | 70.40p | 2,538,957 |
Mar 7, 2024 | 68.20p | 69.40p | 68.20p | 68.80p | 5,087,461 |
Mar 6, 2024 | 68.00p | 68.75p | 67.20p | 68.00p | 1,602,623 |
Mar 5, 2024 | 69.00p | 69.80p | 67.60p | 67.80p | 6,279,410 |
Mar 4, 2024 | 65.60p | 69.20p | 65.60p | 69.00p | 10,057,597 |
Mar 1, 2024 | 64.40p | 65.40p | 63.80p | 65.40p | 4,264,317 |
Feb 29, 2024 | 63.40p | 64.40p | 63.40p | 63.80p | 4,566,829 |
Feb 28, 2024 | 63.60p | 64.20p | 63.40p | 63.80p | 1,554,688 |
Feb 27, 2024 | 64.40p | 64.53p | 63.34p | 64.00p | 2,277,318 |
Feb 26, 2024 | 65.00p | 65.00p | 63.87p | 64.40p | 1,367,894 |
Feb 23, 2024 | 64.60p | 64.73p | 64.00p | 64.40p | 643,416 |
Feb 22, 2024 | 65.00p | 65.00p | 64.00p | 64.60p | 4,943,934 |
Feb 21, 2024 | 64.40p | 65.20p | 64.00p | 64.80p | 2,305,615 |
Feb 20, 2024 | 65.20p | 65.20p | 64.60p | 64.60p | 669,775 |
Feb 19, 2024 | 65.40p | 65.40p | 64.20p | 64.80p | 1,455,510 |
Feb 16, 2024 | 65.00p | 65.20p | 64.40p | 65.00p | 1,162,210 |
Feb 15, 2024 | 65.00p | 65.35p | 64.40p | 64.60p | 1,377,524 |
Feb 14, 2024 | 64.60p | 65.43p | 64.60p | 65.00p | 2,029,678 |
Feb 13, 2024 | 64.60p | 65.60p | 64.00p | 64.60p | 662,769 |
Feb 12, 2024 | 64.60p | 65.55p | 64.40p | 65.00p | 1,148,804 |
Feb 9, 2024 | 64.40p | 66.00p | 63.06p | 65.20p | 2,842,793 |
Feb 8, 2024 | 66.00p | 66.00p | 64.20p | 64.40p | 1,053,846 |
Feb 7, 2024 | 66.00p | 66.00p | 64.60p | 65.00p | 5,146,079 |
Feb 6, 2024 | 64.80p | 66.00p | 64.00p | 65.80p | 1,187,201 |
Feb 5, 2024 | 64.40p | 65.00p | 63.80p | 64.20p | 2,373,092 |
Feb 2, 2024 | 64.40p | 65.28p | 63.80p | 64.80p | 1,148,903 |
Feb 1, 2024 | 66.00p | 66.00p | 64.20p | 64.60p | 8,202,684 |
Jan 31, 2024 | 65.00p | 65.40p | 64.00p | 65.00p | 3,670,909 |
Jan 30, 2024 | 63.00p | 65.20p | 63.00p | 65.00p | 1,428,253 |
Jan 29, 2024 | 65.00p | 65.00p | 63.20p | 63.20p | 3,749,475 |
Jan 26, 2024 | 63.00p | 64.80p | 62.90p | 64.60p | 3,109,291 |
Jan 25, 2024 | 63.00p | 63.40p | 61.60p | 63.00p | 5,235,411 |
Jan 24, 2024 | 65.00p | 65.00p | 62.20p | 62.20p | 4,449,509 |
Jan 23, 2024 | 61.40p | 64.42p | 61.40p | 63.40p | 5,156,567 |
Jan 22, 2024 | 60.40p | 62.87p | 60.40p | 61.60p | 7,349,265 |
Jan 19, 2024 | 59.60p | 61.80p | 59.20p | 60.80p | 6,000,891 |
Jan 18, 2024 | 57.00p | 59.80p | 57.00p | 59.80p | 4,259,574 |