55.60p-0.40 (-0.71%)30 Jun 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sigmaroc PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 30, 202257.00p57.00p54.60p55.60p157,804
Jun 29, 202257.80p58.00p56.00p56.00p1,703,841
Jun 28, 202258.00p59.80p57.00p57.00p362,492
Jun 27, 202258.60p59.80p58.54p58.60p66,637
Jun 24, 202258.20p58.81p58.20p58.80p1,076,127
Jun 23, 202259.00p60.00p58.00p58.00p283,225
Jun 22, 202258.00p59.40p57.68p59.00p103,555
Jun 21, 202255.80p59.00p54.79p59.00p738,933
Jun 20, 202259.00p59.35p54.35p55.80p1,230,169
Jun 17, 202261.20p62.40p59.00p59.00p199,500
Jun 16, 202264.00p64.00p58.80p58.80p3,041,058
Jun 15, 202262.20p63.70p62.00p62.00p190,204
Jun 14, 202265.00p65.40p62.20p62.20p336,963
Jun 13, 202265.20p66.50p64.40p65.00p228,036
Jun 10, 202266.40p67.18p64.60p66.00p409,617
Jun 9, 202266.60p69.00p65.20p69.00p216,401
Jun 8, 202267.00p67.80p66.76p67.00p38,123
Jun 7, 202267.00p68.80p67.00p67.80p117,773
Jun 6, 202265.20p67.40p65.20p66.80p308,383
Jun 1, 202264.60p66.80p64.40p65.80p1,222,708
May 31, 202265.00p67.00p64.00p65.00p373,433
May 30, 202264.00p66.00p63.40p65.00p1,011,514
May 27, 202269.00p69.00p63.20p65.00p1,042,236
May 26, 202266.80p68.45p65.00p66.00p395,613
May 25, 202268.00p68.50p67.00p67.00p138,889
May 24, 202267.60p70.00p67.09p69.00p1,298,190
May 23, 202267.40p68.20p66.70p68.00p1,026,152
May 20, 202264.20p67.00p64.20p67.00p1,688,171
May 19, 202266.80p68.37p65.10p66.00p166,905
May 18, 202268.00p68.82p67.00p67.00p407,794
May 17, 202267.20p69.00p67.00p69.00p103,537
May 16, 202267.00p68.40p67.00p67.00p79,130
May 13, 202266.60p68.00p66.00p68.00p151,068
May 12, 202265.80p66.82p65.40p66.80p134,847
May 11, 202266.00p67.00p64.00p67.00p197,151
May 10, 202265.00p65.56p62.00p65.00p2,128,434
May 9, 202266.50p66.20p64.00p65.50p216,844
May 6, 202269.00p70.00p65.00p66.50p1,273,258
May 5, 202272.50p72.65p69.00p69.50p357,036
May 4, 202274.00p74.00p72.10p72.50p5,588,352
May 3, 202275.00p74.70p73.00p74.00p8,508,423
Apr 29, 202273.50p76.00p73.68p75.00p941,035
Apr 28, 202273.50p74.95p72.00p73.50p1,358,819
Apr 27, 202273.50p74.00p73.00p73.50p133,466
Apr 26, 202275.50p76.00p73.00p73.50p552,181
Apr 25, 202276.50p77.00p73.70p75.50p309,435
Apr 22, 202277.00p77.50p76.00p76.50p796,986
Apr 21, 202277.00p77.08p76.10p77.00p247,797
Apr 20, 202277.70p78.08p77.00p77.50p318,797
Apr 19, 202277.70p78.08p77.00p78.50p322,181
Showing 1 to 50 of 252