1. Share Prices

  2. Sigmaroc PLC (SRC)

73.70p+1.50 (+2.08%)24 Dec 2024, 12:36
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
Dec 24, 202473.00p73.80p72.30p73.70p294,736
Dec 23, 202471.10p72.70p71.00p72.20p713,549
Dec 20, 202471.30p72.40p71.00p71.80p3,124,475
Dec 19, 202471.70p72.90p71.30p71.40p1,160,288
Dec 18, 202470.00p72.77p70.00p72.60p3,333,991
Dec 17, 202469.60p71.69p69.00p70.20p7,101,556
Dec 16, 202471.70p71.70p70.00p70.00p1,579,809
Dec 13, 202472.40p73.00p71.50p71.90p891,520
Dec 12, 202473.00p73.80p71.90p72.40p829,176
Dec 11, 202474.00p74.00p73.20p73.50p1,121,943
Dec 10, 202475.30p75.40p73.80p73.90p5,712,172
Dec 9, 202476.00p77.80p75.10p75.30p693,252
Dec 6, 202475.10p77.10p75.10p76.80p1,743,726
Dec 5, 202475.10p77.20p75.10p76.30p911,647
Dec 4, 202477.30p77.50p75.20p76.60p4,483,221
Dec 3, 202477.00p77.00p75.10p76.20p2,620,835
Dec 2, 202477.50p77.50p75.60p76.20p2,020,150
Nov 29, 202477.10p78.00p76.50p77.30p6,744,650
Nov 28, 202477.40p78.50p77.00p77.30p1,299,962
Nov 27, 202477.60p78.50p77.10p78.00p1,150,014
Nov 26, 202480.50p80.50p76.73p77.80p1,314,216
Nov 25, 202480.10p80.80p78.90p79.70p30,458,852
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.