Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 52.200 | 55.310 | 50.290 | 54.800 | 54.800 | 2,857,436 |
| 2022-07-14 | 50.600 | 52.000 | 49.325 | 50.000 | 50.000 | 1,884,289 |
| 2022-07-13 | 51.000 | 51.708 | 47.800 | 49.000 | 49.000 | 1,875,968 |
| 2022-07-12 | 51.400 | 52.400 | 51.000 | 51.800 | 51.800 | 284,736 |
| 2022-07-11 | 52.000 | 53.200 | 51.600 | 51.800 | 51.800 | 433,024 |
| 2022-07-08 | 52.200 | 53.716 | 52.000 | 52.000 | 52.000 | 476,104 |
| 2022-07-07 | 52.000 | 52.800 | 51.303 | 52.800 | 52.800 | 641,367 |
| 2022-07-06 | 52.000 | 52.600 | 50.311 | 51.800 | 51.800 | 1,293,662 |
| 2022-07-05 | 51.200 | 52.800 | 49.200 | 51.600 | 51.600 | 676,084 |
| 2022-07-04 | 53.000 | 53.190 | 51.000 | 51.000 | 51.000 | 232,102 |
| 2022-07-01 | 54.000 | 55.000 | 52.600 | 52.600 | 52.600 | 198,212 |
| 2022-06-30 | 57.000 | 57.000 | 54.600 | 55.600 | 55.600 | 157,804 |
| 2022-06-29 | 57.800 | 58.000 | 56.000 | 56.000 | 56.000 | 1,703,841 |
| 2022-06-28 | 58.000 | 59.800 | 57.000 | 57.000 | 57.000 | 358,500 |
| 2022-06-27 | 58.600 | 59.800 | 58.540 | 58.600 | 58.600 | 66,637 |
| 2022-06-24 | 58.200 | 58.810 | 58.200 | 58.800 | 58.800 | 1,076,127 |
| 2022-06-23 | 59.000 | 60.000 | 58.000 | 58.000 | 58.000 | 283,225 |
| 2022-06-22 | 58.000 | 59.400 | 57.682 | 59.000 | 59.000 | 101,851 |
| 2022-06-21 | 55.800 | 59.000 | 54.788 | 59.000 | 59.000 | 738,933 |
| 2022-06-20 | 59.000 | 59.350 | 54.350 | 55.800 | 55.800 | 1,225,169 |
| 2022-06-17 | 61.200 | 62.400 | 59.000 | 59.000 | 59.000 | 199,500 |
| 2022-06-16 | 64.000 | 64.000 | 58.800 | 58.800 | 58.800 | 2,630,257 |
| 2022-06-15 | 62.200 | 63.700 | 62.000 | 62.000 | 62.000 | 175,965 |
| 2022-06-14 | 65.000 | 65.400 | 62.200 | 62.200 | 62.200 | 336,963 |
| 2022-06-13 | 65.200 | 66.500 | 64.400 | 65.000 | 65.000 | 178,036 |
| 2022-06-10 | 66.400 | 67.180 | 64.600 | 66.000 | 66.000 | 407,500 |
| 2022-06-09 | 66.600 | 69.000 | 65.200 | 69.000 | 69.000 | 155,383 |
| 2022-06-08 | 67.000 | 67.800 | 66.760 | 67.000 | 67.000 | 38,123 |
| 2022-06-07 | 67.000 | 68.800 | 67.000 | 67.800 | 67.800 | 115,273 |
| 2022-06-06 | 65.200 | 67.400 | 65.200 | 66.800 | 66.800 | 307,693 |
| 2022-06-01 | 64.600 | 66.800 | 64.400 | 65.800 | 65.800 | 1,221,118 |
| 2022-05-31 | 65.000 | 67.000 | 64.000 | 65.000 | 65.000 | 372,397 |
| 2022-05-30 | 64.000 | 66.000 | 63.400 | 65.000 | 65.000 | 1,011,452 |
| 2022-05-27 | 69.000 | 69.000 | 63.200 | 65.000 | 65.000 | 1,038,685 |
| 2022-05-26 | 66.800 | 68.450 | 65.000 | 66.000 | 66.000 | 395,613 |
| 2022-05-25 | 68.000 | 68.500 | 67.000 | 67.000 | 67.000 | 138,889 |
| 2022-05-24 | 67.600 | 70.000 | 67.090 | 69.000 | 69.000 | 1,298,190 |
| 2022-05-23 | 67.400 | 68.200 | 66.700 | 68.000 | 68.000 | 1,023,696 |
| 2022-05-20 | 64.200 | 67.000 | 64.200 | 67.000 | 67.000 | 1,688,171 |
| 2022-05-19 | 66.800 | 68.370 | 65.100 | 66.000 | 66.000 | 166,905 |
| 2022-05-18 | 68.000 | 68.824 | 67.000 | 67.000 | 67.000 | 407,794 |
| 2022-05-17 | 67.200 | 69.000 | 67.000 | 69.000 | 69.000 | 103,537 |
| 2022-05-16 | 67.000 | 68.400 | 67.000 | 67.000 | 67.000 | 75,227 |
| 2022-05-13 | 66.600 | 68.000 | 66.000 | 68.000 | 68.000 | 176,068 |
| 2022-05-12 | 65.800 | 66.820 | 65.400 | 66.800 | 66.800 | 134,847 |
| 2022-05-11 | 66.000 | 67.000 | 64.000 | 67.000 | 67.000 | 197,151 |
| 2022-05-10 | 65.000 | 65.555 | 62.000 | 65.000 | 65.000 | 2,128,434 |
| 2022-05-09 | 66.196 | 66.196 | 64.000 | 65.500 | 65.500 | 216,844 |
| 2022-05-06 | 69.000 | 70.000 | 65.000 | 66.500 | 66.500 | 1,273,258 |
| 2022-05-05 | 72.500 | 72.650 | 69.000 | 69.500 | 69.500 | 357,036 |
| 2022-05-04 | 74.000 | 74.000 | 72.100 | 72.500 | 72.500 | 5,588,352 |
| 2022-05-03 | 74.700 | 74.700 | 73.000 | 74.000 | 74.000 | 8,508,423 |
| 2022-04-29 | 73.680 | 76.000 | 73.680 | 75.000 | 75.000 | 941,035 |
| 2022-04-28 | 73.500 | 74.950 | 72.000 | 73.500 | 73.500 | 1,358,819 |
| 2022-04-27 | 73.500 | 74.000 | 73.000 | 73.500 | 73.500 | 132,929 |
| 2022-04-26 | 75.500 | 76.000 | 73.000 | 73.500 | 73.500 | 562,181 |
| 2022-04-25 | 76.500 | 77.000 | 73.697 | 75.500 | 75.500 | 302,435 |
| 2022-04-22 | 77.000 | 77.500 | 76.000 | 76.500 | 76.500 | 796,910 |
| 2022-04-21 | 77.000 | 77.080 | 76.100 | 77.000 | 77.000 | 247,797 |
| 2022-04-20 | 77.700 | 78.080 | 77.000 | 77.500 | 77.500 | 318,797 |
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.