Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 56.000 | 56.280 | 55.400 | 55.800 | 55.800 | 235,202 |
| 2023-01-05 | 56.000 | 56.000 | 55.290 | 55.800 | 55.800 | 164,495 |
| 2023-01-04 | 55.800 | 55.800 | 55.260 | 55.800 | 55.800 | 153,995 |
| 2023-01-03 | 55.600 | 56.000 | 55.133 | 56.000 | 56.000 | 266,320 |
| 2022-12-30 | 55.600 | 55.740 | 55.200 | 55.600 | 55.600 | 48,752 |
| 2022-12-29 | 55.800 | 55.870 | 55.000 | 55.600 | 55.600 | 115,584 |
| 2022-12-28 | 55.000 | 56.000 | 54.676 | 56.000 | 56.000 | 64,839 |
| 2022-12-23 | 56.000 | 56.800 | 55.400 | 55.400 | 55.400 | 111,559 |
| 2022-12-22 | 54.800 | 56.000 | 54.400 | 55.800 | 55.800 | 683,292 |
| 2022-12-21 | 54.200 | 55.000 | 54.000 | 54.600 | 54.600 | 233,461 |
| 2022-12-20 | 54.800 | 55.394 | 54.000 | 54.000 | 54.000 | 279,928 |
| 2022-12-19 | 55.000 | 55.400 | 54.200 | 55.000 | 55.000 | 190,164 |
| 2022-12-16 | 56.600 | 56.600 | 52.600 | 53.600 | 53.600 | 582,162 |
| 2022-12-15 | 55.800 | 57.000 | 55.600 | 56.000 | 56.000 | 2,064,808 |
| 2022-12-14 | 57.000 | 57.402 | 55.800 | 55.800 | 55.800 | 647,903 |
| 2022-12-13 | 57.000 | 57.700 | 56.600 | 57.600 | 57.600 | 593,838 |
| 2022-12-12 | 55.400 | 57.800 | 55.400 | 56.800 | 56.800 | 1,869,101 |
| 2022-12-09 | 53.200 | 55.000 | 53.200 | 55.000 | 55.000 | 68,079 |
| 2022-12-08 | 53.800 | 54.200 | 52.200 | 53.400 | 53.400 | 496,973 |
| 2022-12-07 | 53.000 | 53.016 | 52.124 | 52.200 | 52.200 | 184,812 |
| 2022-12-06 | 53.800 | 54.160 | 52.200 | 53.000 | 53.000 | 234,803 |
| 2022-12-05 | 54.200 | 55.300 | 53.600 | 53.800 | 53.800 | 297,629 |
| 2022-12-02 | 53.800 | 54.600 | 53.800 | 54.000 | 54.000 | 158,278 |
| 2022-12-01 | 54.000 | 55.400 | 53.920 | 54.000 | 54.000 | 288,611 |
| 2022-11-30 | 53.600 | 54.600 | 53.200 | 54.400 | 54.400 | 602,771 |
| 2022-11-29 | 53.600 | 54.000 | 52.800 | 52.800 | 52.800 | 287,387 |
| 2022-11-28 | 51.200 | 54.020 | 51.200 | 53.200 | 53.200 | 579,596 |
| 2022-11-25 | 49.700 | 51.000 | 49.300 | 51.000 | 51.000 | 1,592,324 |
| 2022-11-24 | 49.600 | 50.000 | 49.600 | 49.600 | 49.600 | 109,192 |
| 2022-11-23 | 50.000 | 50.000 | 49.200 | 49.600 | 49.600 | 102,304 |
| 2022-11-22 | 49.900 | 50.670 | 48.845 | 49.800 | 49.800 | 334,591 |
| 2022-11-21 | 50.400 | 51.100 | 49.600 | 49.700 | 49.700 | 437,870 |
| 2022-11-18 | 49.600 | 51.000 | 49.600 | 50.800 | 50.800 | 302,583 |
| 2022-11-17 | 49.800 | 50.404 | 49.500 | 49.800 | 49.800 | 233,388 |
| 2022-11-16 | 50.600 | 50.800 | 49.500 | 49.800 | 49.800 | 657,058 |
| 2022-11-15 | 51.000 | 51.100 | 50.200 | 51.000 | 51.000 | 176,156 |
| 2022-11-14 | 52.200 | 52.800 | 51.000 | 51.200 | 51.200 | 280,476 |
| 2022-11-11 | 52.400 | 52.400 | 51.000 | 52.000 | 52.000 | 1,368,254 |
| 2022-11-10 | 50.000 | 51.800 | 49.372 | 51.000 | 51.000 | 1,306,308 |
| 2022-11-09 | 51.400 | 51.600 | 48.800 | 49.700 | 49.700 | 591,402 |
| 2022-11-08 | 51.800 | 52.000 | 51.400 | 51.600 | 51.600 | 361,187 |
| 2022-11-07 | 50.400 | 52.000 | 47.267 | 51.600 | 51.600 | 3,152,049 |
| 2022-11-04 | 48.200 | 50.800 | 48.200 | 50.000 | 50.000 | 3,253,282 |
| 2022-11-03 | 47.500 | 47.900 | 47.000 | 47.900 | 47.900 | 229,813 |
| 2022-11-02 | 47.800 | 48.000 | 47.445 | 47.500 | 47.500 | 3,624,587 |
| 2022-11-01 | 47.400 | 48.400 | 47.252 | 48.000 | 48.000 | 723,856 |
| 2022-10-31 | 47.700 | 48.200 | 46.800 | 47.000 | 47.000 | 1,043,150 |
| 2022-10-28 | 49.700 | 49.700 | 47.000 | 47.500 | 47.500 | 2,151,641 |
| 2022-10-27 | 45.800 | 49.000 | 45.800 | 48.500 | 48.500 | 2,693,344 |
| 2022-10-26 | 44.000 | 45.900 | 44.000 | 45.900 | 45.900 | 2,882,471 |
| 2022-10-25 | 43.000 | 44.074 | 42.700 | 44.000 | 44.000 | 1,343,874 |
| 2022-10-24 | 43.900 | 43.900 | 42.200 | 42.200 | 42.200 | 1,126,458 |
| 2022-10-21 | 44.500 | 44.515 | 41.600 | 43.000 | 43.000 | 865,591 |
| 2022-10-20 | 43.000 | 45.700 | 43.000 | 44.200 | 44.200 | 3,745,742 |
| 2022-10-19 | 42.100 | 42.876 | 41.055 | 42.500 | 42.500 | 997,574 |
| 2022-10-18 | 39.600 | 42.730 | 39.200 | 42.100 | 42.100 | 2,078,257 |
| 2022-10-17 | 38.000 | 39.230 | 36.800 | 39.000 | 39.000 | 1,774,936 |
| 2022-10-14 | 38.400 | 38.500 | 37.100 | 37.400 | 37.400 | 1,088,928 |
| 2022-10-13 | 38.200 | 39.800 | 37.000 | 37.400 | 37.400 | 1,489,835 |
| 2022-10-12 | 39.300 | 39.360 | 38.000 | 38.200 | 38.200 | 841,988 |
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.