LSE - Delayed Quote GBp

SigmaRoc plc (SRC.L)

64.80 +0.60 (+0.93%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 64.30 64.80 63.90 64.80 64.80 518,050
Apr 25, 2024 64.20 65.25 63.20 64.20 64.20 1,207,940
Apr 24, 2024 65.40 65.66 64.30 65.00 65.00 1,876,468
Apr 23, 2024 65.40 66.65 65.13 65.50 65.50 5,202,816
Apr 22, 2024 63.50 65.60 63.29 65.60 65.60 5,167,035
Apr 19, 2024 62.20 63.60 62.00 63.20 63.20 1,945,662
Apr 18, 2024 62.00 63.28 61.81 62.80 62.80 903,038
Apr 17, 2024 64.00 64.00 62.00 62.10 62.10 1,735,305
Apr 16, 2024 63.40 63.40 61.70 62.70 62.70 3,393,249
Apr 15, 2024 64.40 64.80 63.30 63.60 63.60 1,939,542
Apr 12, 2024 64.00 64.90 63.70 64.40 64.40 1,766,939
Apr 11, 2024 64.00 64.50 63.40 63.80 63.80 2,048,166
Apr 10, 2024 65.80 66.20 63.06 64.20 64.20 2,434,220
Apr 9, 2024 67.00 67.50 65.60 65.60 65.60 3,489,551
Apr 8, 2024 66.00 68.40 65.08 67.10 67.10 8,668,440
Apr 5, 2024 66.00 66.00 64.60 65.50 65.50 5,023,670
Apr 4, 2024 67.00 66.40 65.00 65.70 65.70 2,942,139
Apr 3, 2024 66.90 67.80 66.50 66.50 66.50 998,135
Apr 2, 2024 69.00 69.00 67.00 67.00 67.00 1,881,458
Mar 28, 2024 67.60 70.00 67.20 68.00 68.00 4,890,213
Mar 27, 2024 66.00 68.40 65.80 67.40 67.40 4,264,754
Mar 26, 2024 65.00 67.20 63.40 65.60 65.60 7,868,234
Mar 25, 2024 65.00 65.00 63.00 64.40 64.40 4,664,837
Mar 22, 2024 65.60 65.60 62.80 63.60 63.60 3,255,087
Mar 21, 2024 65.00 65.01 63.20 63.20 63.20 2,322,611
Mar 20, 2024 66.00 66.00 62.60 64.40 64.40 2,933,893
Mar 19, 2024 65.20 65.66 63.40 63.80 63.80 1,233,774
Mar 18, 2024 68.00 68.90 64.20 65.00 65.00 6,935,823
Mar 15, 2024 69.00 69.00 67.00 67.60 67.60 1,589,967
Mar 14, 2024 69.00 69.40 67.00 67.80 67.80 2,399,647
Mar 13, 2024 70.00 70.00 68.60 68.80 68.80 2,909,346
Mar 12, 2024 70.00 70.00 68.40 69.20 69.20 722,424
Mar 11, 2024 69.80 69.93 68.40 68.60 68.60 1,710,837
Mar 8, 2024 68.60 70.60 68.60 70.40 70.40 2,538,957
Mar 7, 2024 68.20 69.40 68.20 68.80 68.80 5,087,461
Mar 6, 2024 68.00 68.75 67.20 68.00 68.00 1,602,623
Mar 5, 2024 69.00 69.80 67.60 67.80 67.80 6,279,410
Mar 4, 2024 65.60 69.20 65.60 69.00 69.00 10,057,597
Mar 1, 2024 64.40 65.40 63.80 65.40 65.40 4,264,317
Feb 29, 2024 63.40 64.40 63.40 63.80 63.80 4,566,829
Feb 28, 2024 63.60 64.20 63.40 63.80 63.80 1,554,688
Feb 27, 2024 64.40 64.53 63.34 64.00 64.00 2,277,318
Feb 26, 2024 65.00 65.00 63.87 64.40 64.40 1,367,894
Feb 23, 2024 64.60 64.73 64.00 64.40 64.40 643,416
Feb 22, 2024 65.00 65.00 64.00 64.60 64.60 4,943,934
Feb 21, 2024 64.40 65.20 64.00 64.80 64.80 2,305,615
Feb 20, 2024 65.20 65.20 64.60 64.60 64.60 669,775
Feb 19, 2024 65.40 65.40 64.20 64.80 64.80 1,455,510
Feb 16, 2024 65.00 65.20 64.40 65.00 65.00 1,162,210
Feb 15, 2024 65.00 65.35 64.40 64.60 64.60 1,377,524
Feb 14, 2024 64.60 65.43 64.60 65.00 65.00 2,029,678
Feb 13, 2024 64.60 65.60 64.00 64.60 64.60 662,769
Feb 12, 2024 64.60 65.55 64.40 65.00 65.00 1,148,804
Feb 9, 2024 64.40 66.00 63.06 65.20 65.20 2,842,793
Feb 8, 2024 66.00 66.00 64.20 64.40 64.40 1,053,846
Feb 7, 2024 66.00 66.00 64.60 65.00 65.00 5,146,079
Feb 6, 2024 64.80 66.00 64.00 65.80 65.80 1,187,201
Feb 5, 2024 64.40 65.00 63.80 64.20 64.20 2,373,092
Feb 2, 2024 64.40 65.28 63.80 64.80 64.80 1,148,903
Feb 1, 2024 66.00 66.00 64.20 64.60 64.60 8,202,684
Jan 31, 2024 65.00 65.40 64.00 65.00 65.00 3,670,909
Jan 30, 2024 63.00 65.20 63.00 65.00 65.00 1,428,253
Jan 29, 2024 65.00 65.00 63.20 63.20 63.20 3,749,475
Jan 26, 2024 63.00 64.80 62.90 64.60 64.60 3,109,291
Jan 25, 2024 63.00 63.40 61.60 63.00 63.00 5,235,411
Jan 24, 2024 65.00 65.00 62.20 62.20 62.20 4,449,509
Jan 23, 2024 61.40 64.42 61.40 63.40 63.40 5,156,567
Jan 22, 2024 60.40 62.87 60.40 61.60 61.60 7,349,265
Jan 19, 2024 59.60 61.80 59.20 60.80 60.80 6,000,891
Jan 18, 2024 57.00 59.80 57.00 59.80 59.80 4,259,574
Jan 17, 2024 57.00 57.39 56.00 56.60 56.60 1,187,048
Jan 16, 2024 58.00 58.40 56.40 57.00 57.00 1,222,645
Jan 15, 2024 56.53 57.09 56.20 56.60 56.60 631,191
Jan 12, 2024 57.00 57.40 56.40 56.80 56.80 3,106,406
Jan 11, 2024 57.40 58.00 54.80 56.00 56.00 1,147,676
Jan 10, 2024 58.00 59.00 57.20 57.40 57.40 1,332,590
Jan 9, 2024 57.60 58.60 57.80 58.20 58.20 3,986,323
Jan 8, 2024 58.00 59.00 54.80 56.40 56.40 4,227,690
Jan 5, 2024 55.00 57.40 54.00 56.80 56.80 1,712,685
Jan 4, 2024 53.40 55.80 53.13 55.00 55.00 5,218,484
Jan 3, 2024 54.00 54.50 53.00 53.00 53.00 534,128
Jan 2, 2024 54.00 54.80 53.60 54.20 54.20 1,031,830
Dec 29, 2023 53.80 53.80 53.16 53.40 53.40 101,967
Dec 28, 2023 53.80 54.19 52.60 53.60 53.60 75,044
Dec 27, 2023 54.00 54.20 53.00 53.60 53.60 403,145
Dec 22, 2023 53.40 54.00 53.00 53.80 53.80 143,657
Dec 21, 2023 52.80 53.80 52.60 53.80 53.80 392,098
Dec 20, 2023 52.00 54.00 51.40 53.00 53.00 851,219
Dec 19, 2023 50.40 51.80 50.20 51.40 51.40 1,721,144
Dec 18, 2023 49.00 51.80 49.00 50.20 50.20 1,598,641
Dec 15, 2023 47.50 51.60 47.50 49.50 49.50 4,501,787
Dec 14, 2023 48.60 49.35 47.50 48.50 48.50 755,639
Dec 13, 2023 48.40 49.18 47.90 47.90 47.90 415,358
Dec 12, 2023 48.60 49.50 48.60 48.60 48.60 690,579
Dec 11, 2023 48.30 49.40 48.00 48.90 48.90 1,130,763
Dec 8, 2023 48.00 49.40 48.00 48.40 48.40 577,024
Dec 7, 2023 49.50 49.50 47.85 48.50 48.50 491,014
Dec 6, 2023 46.50 48.15 46.50 47.80 47.80 1,986,903
Dec 5, 2023 47.00 48.00 46.00 47.00 47.00 1,356,679
Dec 4, 2023 48.00 48.90 47.00 47.20 47.20 588,174
Dec 1, 2023 47.70 48.70 47.10 48.30 48.30 524,813
Nov 30, 2023 47.40 48.16 47.24 47.50 47.50 2,062,324
Nov 29, 2023 45.60 47.40 45.23 47.00 47.00 3,954,212
Nov 28, 2023 45.00 46.00 44.50 45.70 45.70 6,273,145
Nov 27, 2023 45.70 46.00 42.61 45.00 45.00 13,051,310
Nov 24, 2023 47.00 47.00 45.10 45.20 45.20 1,680,091
Nov 23, 2023 51.00 51.20 46.00 46.50 46.50 4,755,966
Nov 22, 2023 50.20 50.20 50.20 50.20 50.20 -
Nov 21, 2023 51.00 51.60 50.00 50.20 50.20 95,302
Nov 20, 2023 51.40 52.54 50.88 51.00 51.00 144,801
Nov 17, 2023 51.60 52.26 50.80 51.60 51.60 125,744
Nov 16, 2023 52.80 53.16 51.00 51.40 51.40 129,023
Nov 15, 2023 51.00 53.72 50.40 52.80 52.80 376,738
Nov 14, 2023 49.60 51.40 49.60 51.40 51.40 926,175
Nov 13, 2023 50.20 50.20 49.60 49.90 49.90 223,153
Nov 10, 2023 49.20 50.12 48.20 50.00 50.00 166,807
Nov 9, 2023 49.90 50.38 48.10 49.40 49.40 601,559
Nov 8, 2023 48.90 50.38 48.90 49.40 49.40 468,140
Nov 7, 2023 49.50 49.80 48.20 48.80 48.80 247,971
Nov 6, 2023 49.90 50.53 49.10 49.40 49.40 226,922
Nov 3, 2023 49.10 50.80 48.90 50.40 50.40 6,122,711
Nov 2, 2023 48.60 51.00 48.00 49.00 49.00 1,565,407
Nov 1, 2023 48.70 48.90 48.50 48.90 48.90 75,425
Oct 31, 2023 47.70 48.90 47.56 48.60 48.60 345,069
Oct 30, 2023 49.00 49.00 46.50 48.20 48.20 1,249,228
Oct 27, 2023 48.40 49.20 48.20 48.20 48.20 116,363
Oct 26, 2023 49.00 49.00 48.30 48.30 48.30 675,085
Oct 25, 2023 49.60 50.30 48.70 49.00 49.00 165,788
Oct 24, 2023 49.70 50.32 49.50 49.50 49.50 323,150
Oct 23, 2023 49.70 50.05 48.95 49.70 49.70 1,508,332
Oct 20, 2023 50.00 50.40 49.00 49.70 49.70 1,750,215
Oct 19, 2023 49.20 49.63 48.17 48.90 48.90 1,668,270
Oct 18, 2023 51.60 51.60 48.10 49.00 49.00 4,127,559
Oct 17, 2023 51.20 51.60 49.10 49.40 49.40 1,757,739
Oct 16, 2023 51.60 52.00 50.79 51.20 51.20 272,909
Oct 13, 2023 52.00 52.39 51.40 51.40 51.40 270,509
Oct 12, 2023 52.40 52.80 52.20 52.20 52.20 151,177
Oct 11, 2023 53.00 53.00 52.40 52.40 52.40 309,734
Oct 10, 2023 53.00 53.60 52.60 53.00 53.00 2,299,229
Oct 9, 2023 53.00 53.57 52.60 52.60 52.60 894,366
Oct 6, 2023 52.80 53.60 52.60 53.60 53.60 980,040
Oct 5, 2023 51.80 53.45 52.60 52.80 52.80 1,880,994
Oct 4, 2023 52.00 52.23 51.40 51.40 51.40 144,413
Oct 3, 2023 53.40 53.41 51.20 52.20 52.20 512,422
Oct 2, 2023 53.80 54.16 52.40 52.60 52.60 566,542
Sep 29, 2023 53.00 54.60 53.00 54.00 54.00 625,423
Sep 28, 2023 56.00 56.00 52.20 53.00 53.00 1,579,022
Sep 27, 2023 55.20 55.20 53.40 53.40 53.40 352,063
Sep 26, 2023 55.00 55.60 54.75 55.00 55.00 740,531
Sep 25, 2023 57.00 57.00 55.20 55.80 55.80 217,121
Sep 22, 2023 56.60 56.75 56.00 56.00 56.00 2,171,854
Sep 21, 2023 57.00 57.60 56.60 56.60 56.60 534,900
Sep 20, 2023 57.40 57.80 56.40 56.80 56.80 711,477
Sep 19, 2023 56.60 57.80 56.60 57.80 57.80 362,093
Sep 18, 2023 57.80 57.80 56.20 56.60 56.60 1,881,693
Sep 15, 2023 56.00 57.80 55.64 57.00 57.00 279,580
Sep 14, 2023 55.40 56.00 55.24 55.60 55.60 874,636
Sep 13, 2023 56.20 56.90 55.00 55.00 55.00 894,219
Sep 12, 2023 57.60 57.60 56.20 56.20 56.20 163,875
Sep 11, 2023 57.00 57.55 56.20 56.20 56.20 428,448
Sep 8, 2023 57.00 57.60 55.58 56.80 56.80 427,778
Sep 7, 2023 54.00 58.00 53.68 58.00 58.00 1,822,121
Sep 6, 2023 53.40 54.00 53.00 54.00 54.00 2,704,464
Sep 5, 2023 54.00 55.14 53.16 53.80 53.80 1,082,591
Sep 4, 2023 54.00 54.60 53.00 54.00 54.00 679,365
Sep 1, 2023 55.00 55.00 53.00 54.40 54.40 346,322
Aug 31, 2023 56.60 56.60 54.00 55.00 55.00 342,760
Aug 30, 2023 55.00 56.18 54.80 55.00 55.00 303,609
Aug 29, 2023 56.00 56.62 54.95 55.00 55.00 816,265
Aug 25, 2023 55.00 55.60 54.80 55.40 55.40 863,721
Aug 24, 2023 55.20 55.50 54.00 55.00 55.00 1,211,894
Aug 23, 2023 55.60 55.61 55.20 55.20 55.20 45,568
Aug 22, 2023 55.60 56.00 55.20 55.20 55.20 381,005
Aug 21, 2023 56.20 56.76 55.80 55.80 55.80 94,117
Aug 18, 2023 57.00 57.02 56.20 56.20 56.20 151,464
Aug 17, 2023 57.60 57.60 56.00 56.20 56.20 150,500
Aug 16, 2023 56.20 58.80 56.00 56.60 56.60 1,647,781
Aug 15, 2023 56.60 56.60 56.00 56.40 56.40 298,547
Aug 14, 2023 58.00 58.20 56.40 56.80 56.80 325,966
Aug 11, 2023 59.60 59.60 57.60 58.20 58.20 162,290
Aug 10, 2023 58.40 59.00 58.00 58.40 58.40 434,649
Aug 9, 2023 59.00 59.21 58.00 58.00 58.00 329,965
Aug 8, 2023 59.00 59.80 59.00 59.40 59.40 139,903
Aug 7, 2023 59.40 59.70 59.00 59.00 59.00 275,641
Aug 4, 2023 59.80 60.00 59.00 60.00 60.00 683,462
Aug 3, 2023 59.60 60.00 59.43 60.00 60.00 349,146
Aug 2, 2023 60.00 60.00 59.60 59.80 59.80 176,665
Aug 1, 2023 59.60 60.00 59.60 60.00 60.00 477,432
Jul 31, 2023 60.20 60.36 59.60 59.60 59.60 185,434
Jul 28, 2023 60.00 60.00 59.60 60.00 60.00 503,572
Jul 27, 2023 60.20 60.20 59.60 59.80 59.80 264,188
Jul 26, 2023 61.00 61.14 59.84 60.00 60.00 973,089
Jul 25, 2023 64.00 64.00 61.20 61.20 61.20 723,554
Jul 24, 2023 62.60 63.80 62.00 62.20 62.20 458,638
Jul 21, 2023 63.40 63.40 62.20 62.40 62.40 268,562
Jul 20, 2023 61.40 63.72 61.12 62.20 62.20 1,181,116
Jul 19, 2023 58.60 61.60 58.52 61.20 61.20 1,163,391
Jul 18, 2023 57.80 58.80 57.60 58.60 58.60 194,723
Jul 17, 2023 58.00 58.40 57.43 57.80 57.80 308,396
Jul 14, 2023 57.00 58.80 56.59 58.20 58.20 583,083
Jul 13, 2023 55.80 57.00 55.60 57.00 57.00 469,033
Jul 12, 2023 54.80 55.80 54.80 55.80 55.80 498,660
Jul 11, 2023 53.80 55.40 53.80 54.60 54.60 173,654
Jul 10, 2023 54.40 54.42 53.60 54.00 54.00 361,363
Jul 7, 2023 54.00 55.80 54.00 54.60 54.60 155,239
Jul 6, 2023 55.00 57.01 53.80 54.00 54.00 422,281
Jul 5, 2023 56.00 56.04 55.00 55.00 55.00 232,509
Jul 4, 2023 56.40 57.50 55.40 55.60 55.60 460,024
Jul 3, 2023 57.00 57.80 56.00 56.00 56.00 924,738
Jun 30, 2023 59.00 59.00 56.40 57.20 57.20 311,056
Jun 29, 2023 58.00 58.00 56.60 56.80 56.80 352,781
Jun 28, 2023 57.00 57.40 56.00 57.40 57.40 341,242
Jun 27, 2023 56.60 58.00 56.40 57.00 57.00 698,764
Jun 26, 2023 58.40 59.40 55.40 56.00 56.00 768,207
Jun 23, 2023 60.00 60.00 58.20 59.40 59.40 368,891
Jun 22, 2023 59.00 59.42 58.55 59.40 59.40 617,226
Jun 21, 2023 59.80 59.80 58.40 58.40 58.40 638,314
Jun 20, 2023 58.60 59.00 58.00 58.60 58.60 295,857
Jun 19, 2023 59.80 59.80 58.20 58.60 58.60 1,854,240
Jun 16, 2023 58.60 59.35 57.90 58.20 58.20 1,475,923
Jun 15, 2023 60.00 60.40 59.00 59.40 59.40 363,202
Jun 14, 2023 59.60 59.80 59.00 59.00 59.00 1,002,479
Jun 13, 2023 60.00 60.00 59.40 59.80 59.80 218,856
Jun 12, 2023 61.00 61.00 60.00 60.00 60.00 155,081
Jun 9, 2023 60.00 60.82 59.86 60.40 60.40 1,643,068
Jun 8, 2023 61.00 61.00 60.00 60.20 60.20 254,321
Jun 7, 2023 62.40 62.40 60.80 61.00 61.00 628,199
Jun 6, 2023 63.00 63.00 60.60 61.00 61.00 503,311
Jun 5, 2023 61.80 62.60 60.60 61.20 61.20 1,121,123
Jun 2, 2023 60.00 61.80 59.00 61.60 61.60 246,598
Jun 1, 2023 59.40 60.00 58.20 60.00 60.00 291,085
May 31, 2023 58.00 60.00 57.80 59.20 59.20 346,975
May 30, 2023 58.00 58.40 56.60 58.20 58.20 474,865
May 26, 2023 58.80 58.80 57.00 58.00 58.00 269,532
May 25, 2023 59.60 59.60 58.00 58.00 58.00 456,949
May 24, 2023 59.80 60.60 58.15 59.60 59.60 927,974
May 23, 2023 61.80 61.80 59.80 59.80 59.80 512,658
May 22, 2023 60.20 61.00 60.00 60.40 60.40 305,683
May 19, 2023 60.40 61.00 59.60 60.60 60.60 322,132
May 18, 2023 61.00 61.20 59.10 59.80 59.80 273,640
May 17, 2023 64.00 64.00 60.60 61.00 61.00 468,760
May 16, 2023 62.40 62.43 61.20 61.20 61.20 668,268
May 15, 2023 62.40 62.80 62.00 62.20 62.20 1,212,835
May 12, 2023 63.00 63.00 61.35 62.20 62.20 475,490
May 11, 2023 62.60 62.80 62.00 62.60 62.60 1,413,296
May 10, 2023 62.40 62.60 61.40 62.20 62.20 312,056
May 9, 2023 63.00 63.00 61.80 62.00 62.00 2,039,278
May 5, 2023 62.80 63.00 61.20 63.00 63.00 649,683
May 4, 2023 61.80 63.60 61.20 62.40 62.40 3,719,202
May 3, 2023 60.00 61.90 60.00 61.20 61.20 3,306,349
May 2, 2023 56.80 61.60 56.00 61.00 61.00 5,453,500
Apr 28, 2023 57.00 57.00 55.76 56.00 56.00 1,553,812
Apr 27, 2023 56.20 56.80 55.40 55.60 55.60 1,129,150
Apr 26, 2023 58.40 58.40 54.80 55.80 55.80 1,687,099

Related Tickers

STCM.L Steppe Cement Ltd.
19.00
0.00%
 
MBH.L Michelmersh Brick Holdings plc
97.00
0.00%
 
MCEM The Monarch Cement Company
184.90
+0.49%
 
FORT.L Forterra plc
162.60
+1.63%
 
BREE.L Breedon Group plc
364.50
+1.67%
 
HOLN.SW Holcim AG
79.10
+1.72%
 
CRH CRH plc
78.55
+1.75%