Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 68.600 | 69.900 | 68.448 | 69.000 | 69.000 | 3,674,241 |
| 2024-09-03 | 71.400 | 72.000 | 69.000 | 70.000 | 70.000 | 1,132,655 |
| 2024-09-02 | 73.000 | 73.000 | 70.780 | 71.400 | 71.400 | 406,565 |
| 2024-08-30 | 72.200 | 73.000 | 71.700 | 72.000 | 72.000 | 465,653 |
| 2024-08-29 | 71.400 | 72.450 | 71.400 | 72.000 | 72.000 | 616,935 |
| 2024-08-28 | 72.000 | 73.000 | 71.172 | 71.600 | 71.600 | 2,459,099 |
| 2024-08-27 | 71.200 | 73.000 | 69.500 | 71.800 | 71.800 | 2,167,146 |
| 2024-08-23 | 69.700 | 71.300 | 69.120 | 71.300 | 71.300 | 2,043,187 |
| 2024-08-22 | 69.000 | 69.400 | 68.800 | 69.100 | 69.100 | 3,214,450 |
| 2024-08-21 | 69.100 | 69.600 | 68.700 | 69.000 | 69.000 | 1,695,291 |
| 2024-08-20 | 69.500 | 69.700 | 68.600 | 69.000 | 69.000 | 484,383 |
| 2024-08-19 | 67.000 | 69.600 | 67.000 | 69.300 | 69.300 | 1,218,726 |
| 2024-08-16 | 68.400 | 69.000 | 67.900 | 68.700 | 68.700 | 634,170 |
| 2024-08-15 | 69.000 | 69.000 | 67.500 | 68.500 | 68.500 | 647,591 |
| 2024-08-14 | 67.000 | 69.000 | 67.000 | 67.900 | 67.900 | 1,331,614 |
| 2024-08-13 | 66.700 | 67.900 | 66.700 | 67.300 | 67.300 | 653,073 |
| 2024-08-12 | 67.500 | 67.500 | 65.300 | 66.700 | 66.700 | 1,109,864 |
| 2024-08-09 | 67.200 | 67.500 | 65.700 | 67.000 | 67.000 | 398,487 |
| 2024-08-08 | 66.300 | 66.900 | 65.200 | 66.000 | 66.000 | 2,337,283 |
| 2024-08-07 | 64.500 | 67.800 | 64.100 | 66.600 | 66.600 | 1,860,028 |
| 2024-08-06 | 65.000 | 66.675 | 64.000 | 64.600 | 64.600 | 1,543,676 |
| 2024-08-05 | 69.000 | 69.000 | 64.000 | 65.000 | 65.000 | 6,198,061 |
| 2024-08-02 | 72.700 | 72.700 | 69.000 | 69.500 | 69.500 | 2,134,076 |
| 2024-08-01 | 72.900 | 73.700 | 71.600 | 73.000 | 73.000 | 3,007,031 |
| 2024-07-31 | 70.000 | 72.500 | 69.000 | 72.500 | 72.500 | 3,356,018 |
| 2024-07-30 | 68.900 | 69.250 | 68.100 | 68.900 | 68.900 | 4,428,736 |
| 2024-07-29 | 69.000 | 70.000 | 68.500 | 68.900 | 68.900 | 743,370 |
| 2024-07-26 | 67.000 | 68.900 | 66.800 | 68.900 | 68.900 | 1,509,773 |
| 2024-07-25 | 69.600 | 69.600 | 66.000 | 67.000 | 67.000 | 907,210 |
| 2024-07-24 | 68.500 | 68.680 | 67.400 | 67.500 | 67.500 | 1,591,961 |
| 2024-07-23 | 69.600 | 69.600 | 68.300 | 68.400 | 68.400 | 1,236,413 |
| 2024-07-22 | 68.600 | 69.500 | 68.200 | 69.500 | 69.500 | 784,933 |
| 2024-07-19 | 68.200 | 69.100 | 67.500 | 69.000 | 69.000 | 2,280,398 |
| 2024-07-18 | 68.400 | 68.600 | 67.600 | 68.300 | 68.300 | 1,901,750 |
| 2024-07-17 | 68.000 | 68.200 | 66.000 | 68.200 | 68.200 | 1,111,056 |
| 2024-07-16 | 66.400 | 67.600 | 64.200 | 67.600 | 67.600 | 4,704,360 |
| 2024-07-15 | 66.900 | 67.250 | 66.500 | 66.700 | 66.700 | 2,063,965 |
| 2024-07-12 | 65.700 | 67.600 | 65.700 | 66.500 | 66.500 | 3,499,904 |
| 2024-07-11 | 67.000 | 67.020 | 66.200 | 66.700 | 66.700 | 1,510,019 |
| 2024-07-10 | 67.200 | 67.200 | 66.200 | 66.400 | 66.400 | 3,250,390 |
| 2024-07-09 | 67.900 | 68.100 | 65.700 | 66.200 | 66.200 | 2,032,394 |
| 2024-07-08 | 67.000 | 68.500 | 67.000 | 68.200 | 68.200 | 750,060 |
| 2024-07-05 | 67.000 | 67.719 | 67.000 | 67.500 | 67.500 | 1,505,504 |
| 2024-07-04 | 68.700 | 68.700 | 66.400 | 66.900 | 66.900 | 1,058,966 |
| 2024-07-03 | 66.400 | 67.800 | 66.300 | 67.700 | 67.700 | 631,789 |
| 2024-07-02 | 67.000 | 67.000 | 65.700 | 66.300 | 66.300 | 1,840,627 |
| 2024-07-01 | 66.600 | 67.800 | 66.600 | 66.600 | 66.600 | 871,019 |
| 2024-06-28 | 66.500 | 66.900 | 65.937 | 66.400 | 66.400 | 762,233 |
| 2024-06-27 | 66.000 | 66.900 | 65.968 | 66.500 | 66.500 | 488,531 |
| 2024-06-26 | 68.000 | 68.000 | 65.500 | 66.100 | 66.100 | 2,469,983 |
| 2024-06-25 | 69.000 | 69.000 | 67.300 | 68.000 | 68.000 | 1,293,582 |
| 2024-06-24 | 67.200 | 68.200 | 66.600 | 68.000 | 68.000 | 347,332 |
| 2024-06-21 | 66.700 | 67.600 | 66.500 | 67.500 | 67.500 | 1,291,907 |
| 2024-06-20 | 67.100 | 67.756 | 66.600 | 66.700 | 66.700 | 527,399 |
| 2024-06-19 | 66.900 | 68.000 | 66.600 | 66.700 | 66.700 | 1,775,922 |
| 2024-06-18 | 67.000 | 68.800 | 66.400 | 66.900 | 66.900 | 762,156 |
| 2024-06-17 | 67.200 | 68.600 | 66.200 | 66.700 | 66.700 | 926,077 |
| 2024-06-14 | 67.200 | 68.300 | 66.100 | 67.800 | 67.800 | 2,613,864 |
| 2024-06-13 | 67.800 | 68.202 | 67.000 | 67.000 | 67.000 | 745,864 |
| 2024-06-12 | 66.800 | 68.300 | 66.400 | 68.000 | 68.000 | 1,157,762 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.