- Share Prices
Sigmaroc PLC (SRC)
55.60p-0.40 (-0.71%)30 Jun 2022, 16:35
Sigmaroc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 30, 2022 | 57.00p | 57.00p | 54.60p | 55.60p | 157,804 |
Jun 29, 2022 | 57.80p | 58.00p | 56.00p | 56.00p | 1,703,841 |
Jun 28, 2022 | 58.00p | 59.80p | 57.00p | 57.00p | 362,492 |
Jun 27, 2022 | 58.60p | 59.80p | 58.54p | 58.60p | 66,637 |
Jun 24, 2022 | 58.20p | 58.81p | 58.20p | 58.80p | 1,076,127 |
Jun 23, 2022 | 59.00p | 60.00p | 58.00p | 58.00p | 283,225 |
Jun 22, 2022 | 58.00p | 59.40p | 57.68p | 59.00p | 103,555 |
Jun 21, 2022 | 55.80p | 59.00p | 54.79p | 59.00p | 738,933 |
Jun 20, 2022 | 59.00p | 59.35p | 54.35p | 55.80p | 1,230,169 |
Jun 17, 2022 | 61.20p | 62.40p | 59.00p | 59.00p | 199,500 |
Jun 16, 2022 | 64.00p | 64.00p | 58.80p | 58.80p | 3,041,058 |
Jun 15, 2022 | 62.20p | 63.70p | 62.00p | 62.00p | 190,204 |
Jun 14, 2022 | 65.00p | 65.40p | 62.20p | 62.20p | 336,963 |
Jun 13, 2022 | 65.20p | 66.50p | 64.40p | 65.00p | 228,036 |
Jun 10, 2022 | 66.40p | 67.18p | 64.60p | 66.00p | 409,617 |
Jun 9, 2022 | 66.60p | 69.00p | 65.20p | 69.00p | 216,401 |
Jun 8, 2022 | 67.00p | 67.80p | 66.76p | 67.00p | 38,123 |
Jun 7, 2022 | 67.00p | 68.80p | 67.00p | 67.80p | 117,773 |
Jun 6, 2022 | 65.20p | 67.40p | 65.20p | 66.80p | 308,383 |
Jun 1, 2022 | 64.60p | 66.80p | 64.40p | 65.80p | 1,222,708 |
May 31, 2022 | 65.00p | 67.00p | 64.00p | 65.00p | 373,433 |
May 30, 2022 | 64.00p | 66.00p | 63.40p | 65.00p | 1,011,514 |
May 27, 2022 | 69.00p | 69.00p | 63.20p | 65.00p | 1,042,236 |
May 26, 2022 | 66.80p | 68.45p | 65.00p | 66.00p | 395,613 |
May 25, 2022 | 68.00p | 68.50p | 67.00p | 67.00p | 138,889 |
May 24, 2022 | 67.60p | 70.00p | 67.09p | 69.00p | 1,298,190 |
May 23, 2022 | 67.40p | 68.20p | 66.70p | 68.00p | 1,026,152 |
May 20, 2022 | 64.20p | 67.00p | 64.20p | 67.00p | 1,688,171 |
May 19, 2022 | 66.80p | 68.37p | 65.10p | 66.00p | 166,905 |
May 18, 2022 | 68.00p | 68.82p | 67.00p | 67.00p | 407,794 |
May 17, 2022 | 67.20p | 69.00p | 67.00p | 69.00p | 103,537 |
May 16, 2022 | 67.00p | 68.40p | 67.00p | 67.00p | 79,130 |
May 13, 2022 | 66.60p | 68.00p | 66.00p | 68.00p | 151,068 |
May 12, 2022 | 65.80p | 66.82p | 65.40p | 66.80p | 134,847 |
May 11, 2022 | 66.00p | 67.00p | 64.00p | 67.00p | 197,151 |
May 10, 2022 | 65.00p | 65.56p | 62.00p | 65.00p | 2,128,434 |
May 9, 2022 | 66.50p | 66.20p | 64.00p | 65.50p | 216,844 |
May 6, 2022 | 69.00p | 70.00p | 65.00p | 66.50p | 1,273,258 |
May 5, 2022 | 72.50p | 72.65p | 69.00p | 69.50p | 357,036 |
May 4, 2022 | 74.00p | 74.00p | 72.10p | 72.50p | 5,588,352 |
May 3, 2022 | 75.00p | 74.70p | 73.00p | 74.00p | 8,508,423 |
Apr 29, 2022 | 73.50p | 76.00p | 73.68p | 75.00p | 941,035 |
Apr 28, 2022 | 73.50p | 74.95p | 72.00p | 73.50p | 1,358,819 |
Apr 27, 2022 | 73.50p | 74.00p | 73.00p | 73.50p | 133,466 |
Apr 26, 2022 | 75.50p | 76.00p | 73.00p | 73.50p | 552,181 |
Apr 25, 2022 | 76.50p | 77.00p | 73.70p | 75.50p | 309,435 |
Apr 22, 2022 | 77.00p | 77.50p | 76.00p | 76.50p | 796,986 |
Apr 21, 2022 | 77.00p | 77.08p | 76.10p | 77.00p | 247,797 |
Apr 20, 2022 | 77.70p | 78.08p | 77.00p | 77.50p | 318,797 |
Apr 19, 2022 | 77.70p | 78.08p | 77.00p | 78.50p | 322,181 |