Shares Magazine
88.00p-3.80 (-4.14%)03 Apr 2025, 16:35
Sigmaroc PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 92.00p | 92.00p | 90.00p | 90.40p | 2,491,963 |
| Mar 31, 2025 | 91.00p | 92.00p | 89.30p | 90.20p | 3,516,163 |
| Mar 28, 2025 | 94.00p | 94.00p | 92.10p | 92.50p | 2,434,138 |
| Mar 27, 2025 | 93.00p | 94.00p | 91.90p | 93.30p | 1,445,389 |
| Mar 26, 2025 | 94.50p | 95.40p | 93.30p | 93.70p | 1,953,438 |
| Mar 25, 2025 | 92.90p | 94.30p | 92.90p | 94.00p | 2,262,659 |
| Mar 24, 2025 | 94.00p | 94.10p | 92.00p | 93.40p | 1,715,825 |
| Mar 21, 2025 | 92.00p | 93.13p | 91.90p | 92.60p | 5,692,426 |
| Mar 20, 2025 | 93.80p | 93.90p | 91.40p | 92.90p | 1,876,831 |
| Mar 19, 2025 | 96.40p | 96.42p | 92.60p | 93.10p | 5,174,186 |
| Mar 18, 2025 | 96.00p | 97.00p | 94.60p | 95.60p | 9,623,349 |
| Mar 17, 2025 | 93.40p | 97.90p | 93.10p | 96.30p | 12,336,932 |
| Mar 14, 2025 | 88.60p | 95.00p | 88.60p | 95.00p | 15,928,081 |
| Mar 13, 2025 | 89.40p | 90.60p | 88.90p | 90.30p | 4,115,416 |
| Mar 12, 2025 | 88.60p | 90.10p | 88.60p | 89.10p | 7,034,792 |
| Mar 11, 2025 | 88.50p | 90.50p | 88.30p | 88.90p | 4,255,460 |
| Mar 10, 2025 | 90.50p | 92.10p | 87.30p | 88.20p | 6,016,193 |
| Mar 7, 2025 | 90.00p | 91.10p | 89.20p | 91.00p | 9,380,009 |
| Mar 6, 2025 | 81.30p | 91.10p | 81.30p | 90.30p | 22,704,794 |
| Mar 5, 2025 | 75.80p | 81.90p | 75.80p | 81.70p | 14,486,619 |
| Mar 4, 2025 | 79.00p | 79.43p | 75.00p | 75.20p | 2,409,459 |
| Mar 3, 2025 | 80.00p | 80.30p | 79.50p | 79.60p | 2,733,601 |
| Feb 28, 2025 | 78.00p | 79.90p | 78.00p | 79.90p | 3,912,041 |
| Feb 27, 2025 | 81.70p | 81.70p | 79.00p | 79.30p | 1,020,397 |
| Feb 26, 2025 | 81.00p | 81.20p | 79.70p | 80.70p | 1,820,075 |
| Feb 25, 2025 | 80.00p | 80.42p | 79.44p | 79.50p | 1,170,370 |
| Feb 24, 2025 | 81.50p | 81.50p | 80.10p | 80.10p | 1,730,997 |
| Feb 21, 2025 | 80.50p | 81.80p | 80.50p | 80.80p | 2,257,196 |
| Feb 20, 2025 | 81.30p | 82.20p | 80.50p | 80.80p | 17,126,271 |
| Feb 19, 2025 | 80.50p | 81.70p | 80.50p | 81.70p | 3,178,592 |
| Feb 18, 2025 | 82.40p | 82.40p | 81.00p | 81.00p | 4,611,649 |
| Feb 17, 2025 | 82.00p | 82.30p | 81.00p | 81.60p | 1,972,731 |
| Feb 14, 2025 | 81.50p | 81.70p | 80.90p | 81.60p | 3,299,133 |
| Feb 13, 2025 | 78.90p | 81.30p | 78.50p | 81.30p | 5,825,207 |
| Feb 12, 2025 | 76.90p | 78.50p | 76.80p | 78.30p | 4,333,951 |
| Feb 11, 2025 | 77.00p | 77.89p | 75.60p | 76.80p | 2,376,462 |
| Feb 10, 2025 | 79.00p | 79.60p | 77.50p | 77.70p | 3,982,568 |
| Feb 7, 2025 | 77.00p | 79.20p | 76.60p | 78.20p | 4,942,737 |
| Feb 6, 2025 | 72.30p | 77.30p | 72.20p | 76.90p | 195,767,029 |
| Feb 5, 2025 | 70.60p | 70.90p | 70.00p | 70.40p | 913,995 |
| Feb 4, 2025 | 72.00p | 72.30p | 70.80p | 70.90p | 1,634,877 |
| Feb 3, 2025 | 72.00p | 72.78p | 71.10p | 72.10p | 2,078,210 |
| Jan 31, 2025 | 72.00p | 74.00p | 72.00p | 73.00p | 4,067,553 |
| Jan 30, 2025 | 72.00p | 73.30p | 72.00p | 72.60p | 1,588,307 |
| Jan 29, 2025 | 72.60p | 73.50p | 71.90p | 71.90p | 1,243,756 |
| Jan 28, 2025 | 72.20p | 73.70p | 72.20p | 73.00p | 1,753,598 |
| Jan 27, 2025 | 73.20p | 73.20p | 72.20p | 72.30p | 1,054,189 |
| Jan 24, 2025 | 72.80p | 73.50p | 72.50p | 72.70p | 2,906,478 |
| Jan 23, 2025 | 72.90p | 73.80p | 72.50p | 72.70p | 3,296,944 |
| Jan 22, 2025 | 73.50p | 74.20p | 72.90p | 73.10p | 2,217,515 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 102.20 | 14.90 |
| Severn Trent PLC | 2,693.00 | 5.82 |
| Sse PLC | 1,653.00 | 5.02 |
| United Utilities Group PLC | 1,071.00 | 4.59 |
| Workspace Group PLC | 432.50 | 4.47 |
| National Grid PLC | 1,053.00 | 4.46 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 366.40 | -13.46 |
| Standard Chartered PLC | 999.00 | -13.32 |
| Carnival PLC | 1,213.00 | -11.33 |
| Ithaca Energy PLC | 140.60 | -11.13 |
| Vietnam Enterprise Investments Limited | 519.00 | -10.67 |
| Burberry Group PLC | 694.00 | -10.01 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.