Sigmaroc PLC (SRC)

SRC
🏛️ Royaume-Uni →
116.40
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 77.00 77.00 77.00 77.00 31.3K
08:01 78.40 78.40 78.40 78.40 33.0K
08:02 78.29 78.29 77.90 77.90 27.2K
08:03 78.11 78.11 78.11 78.11 6.4K
08:04 78.30 78.30 78.30 78.30 8.9K
08:05 78.30 78.80 78.30 78.80 10.9K
08:06 78.70 78.70 78.57 78.70 32.3K
08:07 78.21 78.21 78.21 78.21 6.4K
08:08 78.46 78.46 78.20 78.20 2.8K
08:09 78.30 78.30 78.30 78.30 5.0K
08:10 78.20 78.70 78.20 78.70 32.9K
08:11 79.00 79.00 79.00 79.00 20.5K
08:12 79.10 79.10 79.00 79.00 11.6K
08:13 78.96 78.96 78.96 78.96 1.9K
08:14 79.10 79.10 79.00 79.00 109.5K
08:15 78.80 79.20 78.80 79.20 98.8K
08:16 79.20 79.20 79.20 79.20 5.9K
08:18 79.10 79.10 79.10 79.10 2.2K
08:19 79.10 79.10 78.90 78.90 4.4K
08:20 78.74 78.74 78.40 78.40 14.7K
08:22 78.60 78.60 78.60 78.60 7.4K
08:24 78.40 78.40 78.40 78.40 0.4K
08:25 78.46 78.60 78.46 78.60 33.7K
08:26 78.50 78.60 78.50 78.60 13.0K
08:27 78.60 78.60 78.59 78.59 2.3K
08:29 78.80 78.80 78.80 78.80 0.1K
08:30 78.80 78.80 78.59 78.59 6.5K
08:33 78.74 78.74 78.50 78.50 4.9K
08:34 78.40 78.40 78.40 78.40 1.9K
08:35 78.40 78.40 78.40 78.40 2.4K
08:36 78.34 78.34 78.30 78.30 2.9K
08:37 78.40 78.40 78.40 78.40 0.8K
08:38 78.34 78.40 78.34 78.40 25.2K
08:39 78.41 78.41 78.41 78.41 0.6K
08:40 78.38 78.38 78.38 78.38 1.9K
08:42 78.26 78.26 78.20 78.20 4.0K
08:43 78.10 78.20 78.10 78.20 10.0K
08:48 78.30 78.30 78.30 78.30 11.6K
08:50 78.50 78.50 78.50 78.50 0.7K
08:52 78.50 78.50 78.50 78.50 0.8K
08:55 78.50 78.50 78.50 78.50 1.6K
08:57 78.50 78.72 78.50 78.72 75.5K
08:59 78.30 78.30 78.30 78.30 0.3K
09:03 78.20 78.20 78.20 78.20 9.0K
09:04 78.20 78.20 78.20 78.20 18.5K
09:07 78.20 78.20 78.20 78.20 17.2K
09:12 78.10 78.10 78.10 78.10 1.8K
09:18 78.30 78.60 78.30 78.60 282.4K
09:19 78.50 78.50 78.50 78.50 14.8K
09:21 78.60 78.70 78.21 78.70 102.5K
09:22 78.60 78.60 78.50 78.50 42.9K
09:25 78.40 78.40 78.40 78.40 15.1K
09:27 78.45 78.45 78.40 78.40 26.5K
09:28 78.40 78.40 78.30 78.30 1.5K
09:29 78.50 78.50 78.40 78.40 104.5K
09:31 78.42 78.42 78.20 78.20 30.2K
09:32 78.40 78.40 78.40 78.40 36.8K
09:34 78.50 78.52 78.47 78.47 47.1K
09:36 78.47 78.47 78.47 78.47 3.9K
09:40 78.47 78.47 78.47 78.47 0.6K
09:41 78.50 78.50 78.50 78.50 5.1K
09:43 78.40 78.40 78.40 78.40 74.4K
09:45 78.43 78.43 78.43 78.43 3.8K
09:47 78.40 78.40 78.40 78.40 24.3K
09:52 78.40 78.40 78.40 78.40 5.5K
09:54 78.50 78.50 78.50 78.50 0.0K
09:58 78.50 78.50 78.50 78.50 1.7K
10:02 78.50 78.60 78.50 78.60 57.5K
10:03 78.70 78.80 78.60 78.60 82.9K
10:05 78.60 78.60 78.60 78.60 0.0K
10:06 78.60 78.60 78.60 78.60 4.3K
10:09 78.70 78.70 78.70 78.70 0.0K
10:10 78.60 78.60 78.60 78.60 7.1K
10:13 78.70 78.70 78.70 78.70 18.6K
10:14 78.80 78.80 78.80 78.80 34.3K
10:16 78.90 78.90 78.90 78.90 0.0K
10:17 79.00 79.10 79.00 79.10 7.2K
10:20 79.12 79.12 79.12 79.12 0.1K
10:22 79.07 79.07 79.00 79.00 10.4K
10:23 78.80 78.80 78.80 78.80 6.3K
10:24 78.86 78.86 78.86 78.86 0.2K
10:27 78.80 78.80 78.80 78.80 6.1K
10:33 78.90 78.90 78.90 78.90 100.0K
10:34 78.70 78.75 78.70 78.75 41.7K
10:35 78.80 78.80 78.80 78.80 10.5K
10:42 78.70 78.70 78.70 78.70 5.9K
10:43 78.60 78.70 78.60 78.70 13.7K
10:45 78.60 78.60 78.60 78.60 2.3K
10:49 78.50 78.50 78.50 78.50 22.4K
10:50 78.47 78.47 78.47 78.47 9.1K
10:51 78.40 78.40 78.30 78.40 37.5K
10:53 78.45 78.45 78.45 78.45 7.3K
10:59 78.30 78.30 78.30 78.30 0.0K
11:04 78.37 78.70 78.37 78.70 226.3K
11:05 78.90 78.90 78.90 78.90 10.0K
11:13 78.87 78.87 78.87 78.87 2.0K
11:16 78.80 78.80 78.70 78.70 16.7K
11:20 78.70 78.70 78.70 78.70 10.0K
11:23 78.60 78.60 78.60 78.60 3.5K
11:25 78.50 78.50 78.50 78.50 11.7K
11:26 78.40 78.40 78.40 78.40 1.7K
11:32 78.40 78.40 78.40 78.40 3.1K
11:37 78.40 78.40 78.40 78.40 9.8K
11:41 78.27 78.27 78.27 78.27 12.5K
11:42 78.40 78.40 78.40 78.40 5.5K
11:45 78.40 78.40 78.40 78.40 5.0K
11:53 78.30 78.30 78.30 78.30 13.4K
11:55 78.50 78.50 78.50 78.50 18.2K
11:57 78.50 78.50 78.50 78.50 19.8K
11:58 78.30 78.32 78.30 78.32 17.1K
11:59 78.22 78.22 78.22 78.22 0.1K
12:02 78.20 78.20 78.20 78.20 13.3K
12:08 78.10 78.10 78.10 78.10 4.3K
12:12 78.12 78.12 78.12 78.12 102.0K
12:15 78.05 78.12 78.05 78.12 30.9K
12:22 78.10 78.10 78.10 78.10 3.5K
12:25 78.20 78.20 78.20 78.20 0.2K
12:36 78.00 78.00 78.00 78.00 3.5K
12:40 78.00 78.00 78.00 78.00 1.4K
12:41 78.00 78.00 78.00 78.00 4.2K
12:42 78.00 78.00 78.00 78.00 13.9K
12:44 78.10 78.20 78.10 78.20 31.4K
12:49 78.23 78.23 78.23 78.23 31.1K
12:52 78.30 78.30 78.30 78.30 3.3K
12:53 78.34 78.34 78.34 78.33 1.7K
13:02 78.30 78.30 78.30 78.30 0.9K
13:13 78.50 78.50 78.50 78.50 17.8K
13:18 78.40 78.50 78.40 78.50 11.1K
13:20 78.40 78.40 78.40 78.40 6.9K
13:22 78.30 78.30 78.30 78.30 14.6K
13:23 78.40 78.40 78.40 78.40 11.8K
13:27 78.37 78.37 78.37 78.37 0.0K
13:33 78.50 78.50 78.37 78.37 11.2K
13:36 78.50 78.60 78.50 78.60 42.1K
13:37 78.70 78.80 78.70 78.80 13.0K
13:42 78.82 78.82 78.82 78.82 0.0K
13:45 78.90 79.00 78.90 79.00 19.8K
13:46 79.10 79.10 78.90 78.90 25.9K
13:49 78.80 78.80 78.80 78.80 208.7K
13:57 78.70 78.70 78.60 78.60 41.9K
13:58 78.70 78.90 78.70 78.90 38.1K
14:01 78.80 78.90 78.80 78.90 40.2K
14:02 78.80 78.80 78.80 78.80 24.7K
14:03 78.90 78.90 78.76 78.76 2.7K
14:08 78.90 78.90 78.82 78.82 0.8K
14:13 78.76 78.90 78.76 78.90 49.7K
14:14 78.90 79.00 78.90 79.00 1.0K
14:21 78.70 78.80 78.70 78.80 36.6K
14:25 78.70 78.70 78.60 78.60 15.0K
14:26 78.70 78.70 78.70 78.70 1.8K
14:28 78.66 78.70 78.66 78.70 3.2K
14:29 78.60 78.60 78.60 78.60 4.6K
14:30 78.60 78.60 78.60 78.60 0.6K
14:31 78.60 78.60 78.60 78.60 0.4K
14:32 78.60 78.66 78.60 78.66 16.7K
14:33 78.60 78.70 78.60 78.70 14.9K
14:34 78.70 78.70 78.70 78.70 7.9K
14:35 78.70 78.70 78.70 78.70 3.3K
14:37 78.70 78.70 78.70 78.70 0.0K
14:38 78.65 78.65 78.65 78.65 1.8K
14:40 78.60 78.60 78.60 78.60 10.9K
14:41 78.60 78.60 78.60 78.60 7.7K
14:46 78.50 78.50 78.50 78.50 30.5K
14:47 78.60 78.60 78.60 78.60 19.9K
14:58 78.50 78.50 78.50 78.50 8.5K
15:00 78.46 78.46 78.46 78.46 1.0K
15:04 78.40 78.40 78.40 78.40 0.6K
15:07 78.40 78.40 78.40 78.40 1.7K
15:08 78.40 78.40 78.40 78.40 2.8K
15:09 78.40 78.40 78.40 78.40 22.5K
15:10 78.40 78.40 78.40 78.40 0.5K
15:11 78.40 78.40 78.40 78.40 6.0K
15:13 78.40 78.40 78.40 78.40 0.0K
15:14 78.60 78.60 78.60 78.60 27.1K
15:15 78.60 78.60 78.60 78.60 2.4K
15:16 78.50 78.50 78.50 78.50 24.9K
15:17 78.60 78.60 78.60 78.60 1.6K
15:18 78.55 78.55 78.55 78.55 0.3K
15:20 78.60 78.60 78.60 78.60 1.7K
15:21 78.60 78.60 78.50 78.50 10.1K
15:22 78.60 78.60 78.60 78.60 4.0K
15:23 78.50 78.50 78.50 78.50 1.7K
15:26 78.50 78.50 78.50 78.50 2.2K
15:27 78.56 78.56 78.56 78.56 0.4K
15:29 78.60 78.60 78.50 78.50 3.4K
15:31 78.61 78.61 78.61 78.61 10.2K
15:32 78.70 78.71 78.60 78.60 25.4K
15:34 78.60 78.60 78.60 78.60 4.7K
15:35 78.60 78.60 78.60 78.60 10.1K
15:36 78.60 78.60 78.60 78.60 1.2K
15:37 78.60 78.60 78.60 78.60 21.9K
15:38 78.57 78.57 78.57 78.57 10.0K
15:41 78.70 78.70 78.70 78.70 3.5K
15:43 78.70 78.70 78.70 78.70 1.8K
15:47 78.60 78.60 78.40 78.40 53.9K
15:48 78.50 78.50 78.50 78.50 4.3K
15:49 78.40 78.40 78.20 78.27 31.1K
15:50 78.20 78.20 78.20 78.20 0.0K
15:51 78.20 78.20 78.10 78.10 14.7K
15:52 78.20 78.20 78.10 78.10 15.2K
15:53 78.10 78.10 78.10 78.10 15.3K
15:54 78.00 78.00 78.00 78.00 1.4K
15:55 78.06 78.20 78.06 78.20 47.3K
15:56 78.20 78.20 78.20 78.20 20.2K
15:57 78.20 78.20 78.20 78.20 3.7K
15:59 78.30 78.30 78.30 78.30 0.0K
16:01 78.20 78.20 78.00 78.00 25.9K
16:02 77.90 77.90 77.90 77.90 0.0K
16:03 77.90 78.10 77.90 78.10 31.7K
16:08 78.10 78.10 78.10 78.10 11.8K
16:10 78.20 78.20 78.20 78.20 1.8K
16:11 78.20 78.20 78.20 78.20 0.9K
16:13 78.10 78.10 78.00 78.00 19.3K
16:14 78.10 78.10 78.10 78.10 2.4K
16:15 78.10 78.10 78.10 78.10 1.3K
16:16 78.03 78.03 78.03 78.03 13.7K
16:17 78.10 78.10 78.10 78.10 2.5K
16:18 78.06 78.10 78.06 78.10 4.3K
16:19 78.06 78.06 78.00 78.00 36.0K
16:23 77.90 77.90 77.90 77.90 0.0K
16:25 78.10 78.10 78.10 78.10 0.1K
16:27 77.90 78.00 77.90 78.00 7.9K
16:28 78.10 78.10 77.80 77.80 23.9K
16:29 77.90 78.10 77.90 78.10 3.5K
16:35 78.20 78.20 78.20 78.20 916.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible