Sigmaroc PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 97.500 | 98.000 | 92.000 | 92.000 | 92.000 | 916,872 |
| 2022-01-20 | 98.000 | 98.120 | 97.000 | 98.000 | 98.000 | 197,214 |
| 2022-01-19 | 98.000 | 98.110 | 97.500 | 98.000 | 98.000 | 121,118 |
| 2022-01-18 | 98.000 | 98.800 | 97.000 | 98.000 | 98.000 | 438,896 |
| 2022-01-17 | 98.000 | 98.800 | 97.000 | 98.000 | 98.000 | 165,738 |
| 2022-01-14 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 366,596 |
| 2022-01-13 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 207,535 |
| 2022-01-12 | 97.500 | 99.000 | 96.000 | 98.600 | 98.600 | 139,880 |
| 2022-01-11 | 98.000 | 99.000 | 96.550 | 97.500 | 97.500 | 312,783 |
| 2022-01-10 | 99.000 | 100.00 | 96.500 | 97.000 | 97.000 | 2,152,280 |
| 2022-01-07 | 94.000 | 98.500 | 93.220 | 98.500 | 98.500 | 4,988,571 |
| 2022-01-06 | 91.000 | 94.800 | 90.050 | 94.000 | 94.000 | 7,793,624 |
| 2022-01-05 | 89.500 | 92.000 | 89.500 | 91.000 | 91.000 | 2,231,978 |
| 2022-01-04 | 85.980 | 90.000 | 85.980 | 90.000 | 90.000 | 4,304,970 |
| 2021-12-31 | 83.500 | 85.000 | 83.500 | 83.500 | 83.500 | 39,180 |
| 2021-12-30 | 83.000 | 84.000 | 83.000 | 83.000 | 83.000 | 108,566 |
| 2021-12-29 | 83.000 | 84.000 | 82.750 | 83.000 | 83.000 | 228,535 |
| 2021-12-24 | 83.000 | 84.000 | 82.550 | 83.000 | 83.000 | 141,574 |
| 2021-12-23 | 83.000 | 83.950 | 82.300 | 83.000 | 83.000 | 330,424 |
| 2021-12-22 | 83.000 | 84.000 | 82.100 | 83.000 | 83.000 | 231,749 |
| 2021-12-21 | 81.000 | 84.000 | 80.750 | 83.000 | 83.000 | 1,345,066 |
| 2021-12-20 | 83.000 | 83.000 | 78.397 | 81.000 | 81.000 | 316,297 |
| 2021-12-17 | 82.500 | 84.000 | 82.000 | 83.500 | 83.500 | 571,649 |
| 2021-12-16 | 83.000 | 86.000 | 82.000 | 83.000 | 83.000 | 2,858,671 |
| 2021-12-15 | 84.200 | 84.200 | 77.411 | 79.400 | 79.400 | 7,600,672 |
| 2021-12-14 | 85.000 | 85.300 | 84.000 | 84.500 | 84.500 | 149,998 |
| 2021-12-13 | 86.500 | 86.500 | 85.000 | 85.000 | 85.000 | 193,686 |
| 2021-12-10 | 86.500 | 87.000 | 86.250 | 86.500 | 86.500 | 154,137 |
| 2021-12-09 | 86.500 | 87.000 | 86.200 | 86.500 | 86.500 | 49,636 |
| 2021-12-08 | 86.500 | 87.000 | 86.000 | 86.500 | 86.500 | 1,734,730 |
| 2021-12-07 | 86.500 | 86.500 | 86.000 | 86.500 | 86.500 | 129,378 |
| 2021-12-06 | 86.500 | 86.980 | 86.020 | 86.500 | 86.500 | 115,331 |
| 2021-12-03 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 274,972 |
| 2021-12-02 | 85.500 | 85.500 | 85.000 | 85.500 | 85.500 | 129,809 |
| 2021-12-01 | 85.000 | 85.500 | 84.000 | 85.500 | 85.500 | 5,000,899 |
| 2021-11-30 | 84.500 | 85.000 | 83.050 | 85.000 | 85.000 | 144,519 |
| 2021-11-29 | 85.000 | 85.318 | 83.946 | 85.000 | 85.000 | 1,093,047 |
| 2021-11-26 | 86.500 | 86.500 | 82.500 | 84.500 | 84.500 | 2,433,252 |
| 2021-11-25 | 86.500 | 87.000 | 86.300 | 86.500 | 86.500 | 115,604 |
| 2021-11-24 | 88.000 | 88.400 | 85.000 | 86.500 | 86.500 | 4,295,173 |
| 2021-11-23 | 89.000 | 89.400 | 88.000 | 88.500 | 88.500 | 244,398 |
| 2021-11-22 | 92.500 | 92.500 | 88.150 | 89.000 | 89.000 | 282,157 |
| 2021-11-19 | 92.500 | 93.000 | 92.000 | 92.500 | 92.500 | 195,426 |
| 2021-11-18 | 90.000 | 93.000 | 89.200 | 92.500 | 92.500 | 308,371 |
| 2021-11-17 | 92.000 | 92.400 | 87.438 | 90.000 | 90.000 | 1,223,471 |
| 2021-11-16 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 283,211 |
| 2021-11-15 | 96.020 | 96.020 | 92.750 | 94.000 | 94.000 | 578,143 |
| 2021-11-12 | 96.500 | 96.700 | 96.000 | 96.500 | 96.500 | 417,140 |
| 2021-11-11 | 95.500 | 97.000 | 95.000 | 96.500 | 96.500 | 1,114,101 |
| 2021-11-10 | 96.000 | 96.345 | 95.000 | 95.500 | 95.500 | 118,601 |
| 2021-11-09 | 93.500 | 96.480 | 93.150 | 96.000 | 96.000 | 342,000 |
| 2021-11-08 | 93.500 | 94.000 | 93.000 | 93.500 | 93.500 | 398,879 |
| 2021-11-05 | 93.500 | 93.500 | 93.000 | 93.500 | 93.500 | 380,374 |
| 2021-11-04 | 93.900 | 93.900 | 93.000 | 93.500 | 93.500 | 296,444 |
| 2021-11-03 | 96.010 | 96.010 | 93.055 | 94.000 | 94.000 | 382,261 |
| 2021-11-02 | 97.000 | 97.000 | 95.000 | 96.500 | 96.500 | 163,795 |
| 2021-11-01 | 95.100 | 97.982 | 95.100 | 97.100 | 97.100 | 490,537 |
| 2021-10-29 | 94.500 | 95.440 | 93.000 | 95.000 | 95.000 | 411,157 |
| 2021-10-28 | 96.146 | 96.146 | 94.000 | 94.500 | 94.500 | 522,959 |
| 2021-10-27 | 97.500 | 97.500 | 95.468 | 96.500 | 96.500 | 138,832 |
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.