Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 68.000 | 68.000 | 66.200 | 66.500 | 66.500 | 2,188,444 |
| 2024-06-10 | 67.900 | 67.900 | 66.300 | 66.600 | 66.600 | 642,779 |
| 2024-06-07 | 68.300 | 68.300 | 66.400 | 66.900 | 66.900 | 651,161 |
| 2024-06-06 | 66.500 | 67.800 | 66.300 | 67.800 | 67.800 | 828,536 |
| 2024-06-05 | 68.000 | 68.599 | 66.100 | 66.600 | 66.600 | 825,318 |
| 2024-06-04 | 70.000 | 70.400 | 68.000 | 68.000 | 68.000 | 2,764,607 |
| 2024-06-03 | 67.200 | 70.600 | 65.800 | 70.200 | 70.200 | 4,375,004 |
| 2024-05-31 | 66.800 | 67.200 | 66.000 | 66.600 | 66.600 | 2,096,600 |
| 2024-05-30 | 65.500 | 67.200 | 65.100 | 66.900 | 66.900 | 1,667,928 |
| 2024-05-29 | 69.000 | 69.637 | 65.500 | 65.500 | 65.500 | 1,878,503 |
| 2024-05-28 | 68.200 | 70.300 | 67.376 | 69.300 | 69.300 | 5,117,778 |
| 2024-05-24 | 64.000 | 68.450 | 63.800 | 68.100 | 68.100 | 4,143,675 |
| 2024-05-23 | 64.700 | 65.000 | 63.500 | 64.200 | 64.200 | 847,976 |
| 2024-05-22 | 65.700 | 66.100 | 64.500 | 64.500 | 64.500 | 783,084 |
| 2024-05-21 | 65.000 | 66.400 | 64.800 | 65.700 | 65.700 | 1,960,989 |
| 2024-05-20 | 64.200 | 65.700 | 64.200 | 65.700 | 65.700 | 1,393,312 |
| 2024-05-17 | 65.100 | 65.600 | 64.000 | 64.500 | 64.500 | 2,385,485 |
| 2024-05-16 | 64.200 | 64.200 | 62.500 | 64.100 | 64.100 | 3,665,962 |
| 2024-05-15 | 64.800 | 65.500 | 63.500 | 64.400 | 64.400 | 1,513,210 |
| 2024-05-14 | 64.400 | 65.500 | 64.200 | 65.100 | 65.100 | 2,405,171 |
| 2024-05-13 | 67.500 | 67.550 | 64.100 | 65.100 | 65.100 | 1,695,423 |
| 2024-05-10 | 68.000 | 68.400 | 67.100 | 67.400 | 67.400 | 2,786,303 |
| 2024-05-09 | 67.400 | 68.600 | 67.400 | 67.800 | 67.800 | 1,811,634 |
| 2024-05-08 | 68.800 | 68.844 | 67.800 | 67.800 | 67.800 | 2,944,618 |
| 2024-05-07 | 68.600 | 69.071 | 68.100 | 68.200 | 68.200 | 2,844,332 |
| 2024-05-03 | 66.700 | 68.400 | 66.700 | 68.300 | 68.300 | 3,555,856 |
| 2024-05-02 | 66.400 | 66.900 | 65.700 | 66.700 | 66.700 | 2,618,729 |
| 2024-05-01 | 65.100 | 66.700 | 64.300 | 66.500 | 66.500 | 5,702,775 |
| 2024-04-30 | 65.100 | 66.600 | 64.700 | 65.200 | 65.200 | 2,245,274 |
| 2024-04-29 | 64.800 | 65.307 | 64.000 | 65.100 | 65.100 | 720,052 |
| 2024-04-26 | 64.300 | 64.803 | 63.900 | 64.800 | 64.800 | 586,861 |
| 2024-04-25 | 64.200 | 65.250 | 63.200 | 64.200 | 64.200 | 1,192,944 |
| 2024-04-24 | 65.400 | 65.660 | 64.300 | 65.000 | 65.000 | 1,921,262 |
| 2024-04-23 | 65.400 | 66.654 | 65.130 | 65.500 | 65.500 | 5,275,521 |
| 2024-04-22 | 63.500 | 65.603 | 63.288 | 65.600 | 65.600 | 5,245,293 |
| 2024-04-19 | 62.200 | 63.600 | 62.000 | 63.200 | 63.200 | 1,967,047 |
| 2024-04-18 | 62.000 | 63.276 | 61.810 | 62.800 | 62.800 | 928,580 |
| 2024-04-17 | 64.000 | 64.000 | 62.000 | 62.100 | 62.100 | 1,547,919 |
| 2024-04-16 | 63.400 | 63.400 | 61.700 | 62.700 | 62.700 | 3,467,502 |
| 2024-04-15 | 64.400 | 64.800 | 63.300 | 63.600 | 63.600 | 1,744,553 |
| 2024-04-12 | 64.000 | 64.900 | 63.700 | 64.400 | 64.400 | 1,650,803 |
| 2024-04-11 | 64.000 | 64.500 | 63.400 | 63.800 | 63.800 | 2,061,578 |
| 2024-04-10 | 65.800 | 66.850 | 63.063 | 64.200 | 64.200 | 2,064,908 |
| 2024-04-09 | 67.000 | 67.500 | 65.540 | 65.600 | 65.600 | 2,583,936 |
| 2024-04-08 | 66.000 | 68.400 | 65.081 | 67.100 | 67.100 | 8,025,747 |
| 2024-04-05 | 66.000 | 66.000 | 64.600 | 65.500 | 65.500 | 5,092,737 |
| 2024-04-04 | 67.000 | 67.298 | 65.000 | 65.700 | 65.700 | 2,692,597 |
| 2024-04-03 | 66.900 | 68.058 | 66.497 | 66.500 | 66.500 | 1,385,054 |
| 2024-04-02 | 69.000 | 69.000 | 67.000 | 67.000 | 67.000 | 1,881,465 |
| 2024-03-28 | 67.600 | 70.000 | 66.564 | 68.000 | 68.000 | 4,250,210 |
| 2024-03-27 | 66.000 | 68.400 | 65.800 | 67.400 | 67.400 | 3,987,141 |
| 2024-03-26 | 65.000 | 67.200 | 63.400 | 65.600 | 65.600 | 7,135,965 |
| 2024-03-25 | 65.000 | 65.000 | 63.000 | 64.400 | 64.400 | 4,215,494 |
| 2024-03-22 | 65.600 | 65.600 | 62.800 | 63.600 | 63.600 | 2,951,956 |
| 2024-03-21 | 65.000 | 65.008 | 63.200 | 63.200 | 63.200 | 2,326,881 |
| 2024-03-20 | 66.000 | 66.000 | 62.600 | 64.400 | 64.400 | 2,976,619 |
| 2024-03-19 | 65.200 | 65.662 | 63.400 | 63.800 | 63.800 | 1,353,788 |
| 2024-03-18 | 68.000 | 68.900 | 64.200 | 65.000 | 65.000 | 7,675,565 |
| 2024-03-15 | 69.000 | 69.000 | 67.000 | 67.600 | 67.600 | 1,589,967 |
| 2024-03-14 | 69.000 | 69.400 | 67.000 | 67.800 | 67.800 | 2,458,137 |
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.