114.00p+0.60 (+0.53%)10 Jul 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sigmaroc PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 9, 2025111.00p114.20p109.20p113.40p10,632,581
Jul 8, 2025103.80p110.60p103.80p110.20p3,997,153
Jul 7, 2025105.20p106.00p104.91p105.40p892,887
Jul 4, 2025105.60p108.00p105.20p105.60p1,309,310
Jul 3, 2025109.00p109.00p106.20p107.40p2,745,542
Jul 2, 2025109.00p110.16p106.20p106.20p7,113,698
Jul 1, 2025107.20p108.20p106.60p108.20p2,977,051
Jun 30, 2025106.00p108.80p106.00p107.60p1,455,088
Jun 27, 2025107.00p108.20p107.00p108.00p2,463,374
Jun 26, 2025106.40p107.80p105.00p107.20p1,267,562
Jun 25, 2025104.00p106.08p104.00p105.20p784,012
Jun 24, 2025105.80p107.20p104.95p105.40p1,173,737
Jun 23, 2025104.60p104.80p102.60p104.40p1,014,145
Jun 20, 2025103.00p105.20p103.00p105.00p1,665,551
Jun 19, 2025104.40p105.20p103.00p104.00p1,936,422
Jun 18, 2025106.00p107.00p103.80p105.00p818,415
Jun 17, 2025106.40p107.60p105.80p106.60p3,613,224
Jun 16, 2025105.80p107.60p105.80p107.60p1,557,545
Jun 13, 2025105.60p107.80p105.20p105.60p1,066,035
Jun 12, 2025107.60p108.60p105.40p108.00p1,333,532
Jun 11, 2025108.40p108.60p107.00p107.60p1,175,141
Jun 10, 2025107.00p109.47p107.00p108.00p1,766,167
Jun 9, 2025108.80p109.64p107.16p109.00p2,276,087
Jun 6, 2025107.80p110.60p107.80p108.20p1,948,654
Jun 5, 2025110.40p110.80p108.00p109.80p2,537,076
Jun 4, 2025106.80p110.60p106.80p110.00p8,871,939
Jun 3, 2025107.00p107.80p106.00p107.60p2,763,050
Jun 2, 2025109.00p109.22p106.80p107.20p25,892,013
May 30, 2025109.60p109.60p107.00p107.60p7,129,931
May 29, 2025107.40p108.40p106.20p107.20p1,942,424
May 28, 2025103.80p107.20p103.14p106.60p5,055,613
May 27, 2025102.60p105.60p102.60p103.60p1,866,146
May 23, 2025107.40p107.40p101.00p103.60p2,539,035
May 22, 2025106.60p106.80p103.88p104.60p5,911,513
May 21, 2025107.60p107.60p106.20p106.60p6,840,302
May 20, 2025105.00p107.40p105.00p106.60p14,760,172
May 19, 2025104.20p105.60p102.80p105.40p1,912,556
May 16, 2025103.00p104.60p102.20p104.20p12,930,480
May 15, 2025103.80p104.40p102.00p103.00p6,079,350
May 14, 2025102.20p104.00p101.40p103.20p10,622,179
May 13, 2025102.20p104.60p100.21p102.40p5,359,037
May 12, 202599.60p103.40p99.60p102.20p5,266,515
May 9, 202597.30p100.40p97.30p99.50p1,395,796
May 8, 202599.40p101.60p96.80p97.40p6,060,781
May 7, 202597.20p100.43p97.20p99.10p5,976,650
May 6, 202598.00p98.50p95.90p97.80p4,238,467
May 2, 202591.00p96.70p90.33p96.70p4,332,567
May 1, 202593.90p94.30p91.30p93.60p6,654,447
Apr 30, 202587.50p90.60p87.50p90.60p5,572,916
Apr 29, 202591.00p91.00p88.00p88.70p2,004,476
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00