Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 70.000 | 70.000 | 68.600 | 68.800 | 68.800 | 2,909,347 |
| 2024-03-12 | 70.000 | 70.000 | 68.400 | 69.200 | 69.200 | 724,648 |
| 2024-03-11 | 69.800 | 69.928 | 68.400 | 68.600 | 68.600 | 2,319,351 |
| 2024-03-08 | 68.600 | 70.600 | 68.600 | 70.400 | 70.400 | 2,548,804 |
| 2024-03-07 | 68.200 | 69.400 | 68.200 | 68.800 | 68.800 | 5,413,887 |
| 2024-03-06 | 68.000 | 68.749 | 67.200 | 68.000 | 68.000 | 1,602,628 |
| 2024-03-05 | 69.000 | 69.800 | 67.600 | 67.800 | 67.800 | 8,283,985 |
| 2024-03-04 | 65.600 | 69.200 | 65.600 | 69.000 | 69.000 | 10,208,912 |
| 2024-03-01 | 64.400 | 65.400 | 63.800 | 65.400 | 65.400 | 4,280,874 |
| 2024-02-29 | 63.400 | 64.400 | 63.400 | 63.800 | 63.800 | 5,591,934 |
| 2024-02-28 | 63.600 | 64.200 | 63.400 | 63.800 | 63.800 | 2,550,093 |
| 2024-02-27 | 64.400 | 64.529 | 63.336 | 64.000 | 64.000 | 2,285,213 |
| 2024-02-26 | 65.000 | 65.000 | 63.869 | 64.400 | 64.400 | 1,370,551 |
| 2024-02-23 | 64.600 | 64.729 | 64.000 | 64.400 | 64.400 | 647,072 |
| 2024-02-22 | 65.000 | 65.000 | 64.000 | 64.600 | 64.600 | 4,943,935 |
| 2024-02-21 | 64.400 | 65.200 | 64.000 | 64.800 | 64.800 | 2,311,351 |
| 2024-02-20 | 65.200 | 65.200 | 64.600 | 64.600 | 64.600 | 678,835 |
| 2024-02-19 | 65.400 | 65.400 | 64.200 | 64.800 | 64.800 | 1,904,632 |
| 2024-02-16 | 65.000 | 65.200 | 64.400 | 65.000 | 65.000 | 1,162,227 |
| 2024-02-15 | 65.000 | 65.348 | 64.400 | 64.600 | 64.600 | 1,423,067 |
| 2024-02-14 | 64.600 | 65.432 | 64.600 | 65.000 | 65.000 | 2,178,489 |
| 2024-02-13 | 64.600 | 65.600 | 64.000 | 64.600 | 64.600 | 680,334 |
| 2024-02-12 | 64.600 | 65.550 | 64.400 | 65.000 | 65.000 | 1,663,989 |
| 2024-02-09 | 64.400 | 66.000 | 63.060 | 65.200 | 65.200 | 2,886,560 |
| 2024-02-08 | 66.000 | 66.000 | 64.200 | 64.400 | 64.400 | 2,310,578 |
| 2024-02-07 | 66.000 | 66.000 | 64.600 | 65.000 | 65.000 | 5,160,355 |
| 2024-02-06 | 64.800 | 66.000 | 64.000 | 65.800 | 65.800 | 1,191,628 |
| 2024-02-05 | 64.400 | 65.000 | 63.800 | 64.200 | 64.200 | 2,379,188 |
| 2024-02-02 | 64.400 | 65.276 | 63.800 | 64.800 | 64.800 | 1,153,502 |
| 2024-02-01 | 66.000 | 66.000 | 64.200 | 64.600 | 64.600 | 8,220,684 |
| 2024-01-31 | 65.000 | 65.400 | 64.000 | 65.000 | 65.000 | 4,030,475 |
| 2024-01-30 | 63.000 | 65.200 | 63.000 | 65.000 | 65.000 | 1,435,089 |
| 2024-01-29 | 65.000 | 65.000 | 63.200 | 63.200 | 63.200 | 3,872,517 |
| 2024-01-26 | 63.000 | 64.800 | 62.900 | 64.600 | 64.600 | 3,278,245 |
| 2024-01-25 | 63.000 | 63.400 | 61.600 | 63.000 | 63.000 | 5,481,541 |
| 2024-01-24 | 65.000 | 65.000 | 62.200 | 62.200 | 62.200 | 4,517,286 |
| 2024-01-23 | 61.400 | 64.420 | 61.400 | 63.400 | 63.400 | 5,212,094 |
| 2024-01-22 | 60.400 | 62.872 | 60.400 | 61.600 | 61.600 | 7,475,984 |
| 2024-01-19 | 59.600 | 61.800 | 59.200 | 60.800 | 60.800 | 6,032,726 |
| 2024-01-18 | 57.000 | 59.800 | 57.000 | 59.800 | 59.800 | 4,260,979 |
| 2024-01-17 | 57.000 | 57.392 | 56.000 | 56.600 | 56.600 | 1,198,255 |
| 2024-01-16 | 58.000 | 58.400 | 56.400 | 57.000 | 57.000 | 1,224,715 |
| 2024-01-15 | 56.600 | 57.090 | 56.200 | 56.600 | 56.600 | 631,783 |
| 2024-01-12 | 57.000 | 57.395 | 56.400 | 56.800 | 56.800 | 3,142,427 |
| 2024-01-11 | 57.400 | 58.000 | 54.800 | 56.000 | 56.000 | 1,149,918 |
| 2024-01-10 | 58.000 | 59.000 | 57.200 | 57.400 | 57.400 | 1,338,966 |
| 2024-01-09 | 57.600 | 58.600 | 56.500 | 58.200 | 58.200 | 3,996,777 |
| 2024-01-08 | 58.000 | 59.000 | 54.800 | 56.400 | 56.400 | 4,249,321 |
| 2024-01-05 | 55.000 | 57.400 | 54.000 | 56.800 | 56.800 | 1,724,327 |
| 2024-01-04 | 53.400 | 55.800 | 53.132 | 55.000 | 55.000 | 5,440,669 |
| 2024-01-03 | 54.000 | 54.500 | 53.000 | 53.000 | 53.000 | 631,738 |
| 2024-01-02 | 54.000 | 54.800 | 53.600 | 54.200 | 54.200 | 1,040,177 |
| 2023-12-29 | 53.800 | 53.800 | 53.160 | 53.400 | 53.400 | 101,967 |
| 2023-12-28 | 53.800 | 53.856 | 52.600 | 53.600 | 53.600 | 151,823 |
| 2023-12-27 | 54.000 | 54.200 | 53.000 | 53.600 | 53.600 | 411,234 |
| 2023-12-22 | 53.400 | 54.000 | 53.000 | 53.800 | 53.800 | 143,657 |
| 2023-12-21 | 52.800 | 53.803 | 52.600 | 53.800 | 53.800 | 397,730 |
| 2023-12-20 | 52.000 | 54.000 | 51.400 | 53.000 | 53.000 | 887,751 |
| 2023-12-19 | 50.400 | 51.800 | 50.200 | 51.400 | 51.400 | 1,723,444 |
| 2023-12-18 | 49.000 | 51.800 | 49.000 | 50.200 | 50.200 | 1,605,438 |
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.