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

SigmaRoc Historic Prices

 
     
Date Open High Low Close Volume
Jan 24, 2020 50.95 50.95 50.30 50.75 13,402
Jan 23, 2020 50.95 51.00 50.33 50.75 49,719
Jan 22, 2020 51.13 51.13 50.50 50.75 287,095
Jan 21, 2020 50.85 51.45 50.85 51.00 171,116
Jan 20, 2020 51.05 51.50 50.85 51.00 55,593
Jan 17, 2020 50.90 51.88 50.65 51.00 157,977
Jan 16, 2020 50.95 51.25 50.50 51.25 639,508
Jan 15, 2020 50.05 52.50 50.05 51.25 776,226
Jan 14, 2020 51.10 51.10 50.43 50.75 1,121,830
Jan 13, 2020 51.40 51.50 50.50 51.00 901,133
Jan 10, 2020 51.70 51.70 50.75 51.00 99,289
Jan 9, 2020 52.25 52.25 50.70 51.00 122,185
Jan 8, 2020 52.40 52.40 51.60 52.25 142,357
Jan 7, 2020 52.40 52.50 51.58 52.25 312,985
Jan 6, 2020 52.10 52.70 51.88 52.25 63,250
Jan 3, 2020 52.55 52.90 51.50 52.25 3,368,624
Jan 2, 2020 49.75 52.83 49.75 52.25 2,007,923
Jan 1, 2020 53.00 53.00 48.00 49.50 718,938
Dec 31, 2019 53.00 53.00 48.00 49.50 718,938
Dec 30, 2019 52.48 53.00 52.05 52.50 145,825
Dec 27, 2019 51.70 52.40 51.70 52.25 449,495
Dec 26, 2019 51.30 52.43 51.30 51.75 15,987
Dec 25, 2019 51.30 52.43 51.30 51.75 15,987
Dec 24, 2019 51.30 52.43 51.30 51.75 15,987
Dec 23, 2019 52.40 52.50 51.20 51.75 1,676,902
Dec 20, 2019 52.10 52.50 51.08 51.75 293,960
Dec 19, 2019 49.20 52.50 49.20 51.75 3,854,201
Dec 18, 2019 51.00 51.60 49.00 49.10 611,785
Dec 17, 2019 51.50 52.50 51.40 51.25 175,986
Dec 16, 2019 50.30 52.70 49.38 52.25 1,930,586
Dec 13, 2019 48.00 50.95 47.40 49.75 2,941,478
Dec 12, 2019 44.40 47.98 44.40 47.20 1,726,253
Dec 11, 2019 44.70 44.90 44.60 44.70 31,293
Dec 10, 2019 45.28 46.00 45.00 44.70 35,273
Dec 9, 2019 45.30 45.30 45.10 45.50 8,702
Dec 6, 2019 45.10 45.35 45.05 45.50 14,417
Dec 5, 2019 45.93 45.93 45.00 45.50 130,029
Dec 4, 2019 45.35 45.35 45.35 45.70 32,000
Dec 3, 2019 45.95 45.95 45.30 45.70 69,312
Dec 2, 2019 46.00 46.00 45.95 45.70 14,408
Nov 29, 2019 45.62 46.40 45.25 45.70 43,244
Nov 28, 2019 46.44 46.75 45.65 45.90 152,127
Nov 27, 2019 47.00 47.00 45.50 46.10 27,641
Nov 26, 2019 46.80 46.80 45.20 46.10 75,822
Nov 25, 2019 46.85 46.88 46.00 46.50 275,526
Nov 22, 2019 47.00 47.00 46.06 46.50 271,692
Nov 21, 2019 46.20 46.20 45.25 45.70 20,462
Nov 20, 2019 45.72 45.80 45.48 45.70 28,120
Nov 19, 2019 45.65 45.90 45.65 46.20 78,908
Nov 18, 2019 46.40 46.40 46.35 46.50 55,648
Showing 1 to 50 of 259