1. Share Prices

  2. Sigmaroc PLC (SRC)

80.10p+0.70 (+0.88%)22 Nov 2024, 17:15
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
Nov 22, 202480.00p80.90p79.40p80.10p6,191,537
Nov 21, 202478.70p79.60p77.80p79.40p4,738,014
Nov 20, 202478.00p78.90p77.60p78.30p4,963,019
Nov 19, 202477.00p79.20p76.90p78.20p3,790,889
Nov 18, 202478.50p79.00p77.50p78.50p1,094,493
Nov 15, 202478.00p79.80p78.00p78.80p1,203,752
Nov 14, 202478.50p79.80p77.70p79.60p2,404,431
Nov 13, 202479.00p79.80p76.80p78.10p7,848,971
Nov 12, 202478.00p79.30p77.00p78.20p6,916,909
Nov 11, 202479.90p80.90p78.50p78.80p3,841,996
Nov 8, 202480.00p80.10p78.00p79.30p3,969,594
Nov 7, 202480.00p80.00p78.20p79.20p3,261,403
Nov 6, 202479.00p80.40p78.20p78.80p2,350,636
Nov 5, 202477.80p78.50p76.40p78.30p2,125,317
Nov 4, 202480.00p80.90p77.40p77.40p3,607,119
Nov 1, 202478.30p80.80p77.50p80.50p7,843,818
Oct 31, 202480.00p80.00p77.00p78.00p12,774,179
Oct 30, 202477.40p81.50p77.40p79.10p4,930,586
Oct 29, 202478.50p78.50p76.60p77.40p10,581,465
Oct 28, 202475.00p78.70p73.90p78.20p11,817,519
Oct 25, 202473.80p75.40p72.90p74.00p2,766,202
Oct 24, 202470.60p74.50p70.60p73.80p1,859,579
Oct 23, 202473.30p73.30p70.70p71.50p1,263,157
Oct 22, 202472.00p72.90p71.36p72.10p1,954,240
Oct 21, 202473.00p73.00p71.30p71.50p4,253,872
Oct 18, 202472.40p73.40p71.30p72.30p8,824,784
Oct 17, 202471.10p72.00p70.18p71.90p4,185,436
Oct 16, 202470.00p72.30p69.10p71.10p1,843,635
Oct 15, 202469.20p70.10p68.90p69.80p3,978,902
Oct 14, 202467.20p69.30p67.20p69.00p3,799,896
Oct 11, 202469.00p69.00p67.80p68.90p1,412,175
Oct 10, 202468.90p69.00p67.40p68.20p1,956,592
Oct 9, 202469.40p69.40p67.70p68.70p1,473,129
Oct 8, 202468.00p69.40p67.90p68.10p577,540
Oct 7, 202468.90p69.00p68.10p68.40p3,605,621
Oct 4, 202468.90p69.00p68.00p68.70p2,946,056
Oct 3, 202469.40p69.40p67.00p67.60p1,992,620
Oct 2, 202469.40p70.10p68.00p69.00p1,595,111
Oct 1, 202471.00p71.00p68.80p69.00p3,555,928
Sep 30, 202469.00p71.80p69.00p70.70p3,206,786
Sep 27, 202470.50p72.00p70.50p71.50p2,499,572
Sep 26, 202470.20p71.30p70.20p70.60p1,265,925
Sep 25, 202471.00p71.00p70.00p70.40p853,420
Sep 24, 202470.00p70.70p68.80p70.60p2,704,765
Sep 23, 202469.50p70.50p69.00p69.90p1,501,714
Sep 20, 202470.50p70.50p69.00p69.50p1,676,420
Sep 19, 202469.20p70.50p69.20p69.90p1,778,785
Sep 18, 202469.30p70.00p68.50p69.00p3,248,353
Sep 17, 202469.00p69.50p68.10p69.30p1,070,547
Sep 16, 202466.90p68.50p66.40p68.30p2,714,128
123456
Showing 1 to 50 of 253

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.