Sigmaroc PLC (SRC)

SRC
🏛️ Royaume-Uni →
119.60
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 83.00 83.96 83.00 83.55 6.8K
08:01 82.70 82.70 81.50 81.50 13.8K
08:05 80.80 81.11 80.71 80.71 15.0K
08:06 80.58 80.58 80.40 80.40 5.4K
08:07 80.00 80.00 80.00 80.00 12.4K
08:08 80.00 80.00 79.45 79.45 21.7K
08:11 79.45 79.45 79.45 79.45 11.7K
08:12 79.20 79.20 79.20 79.20 2.9K
08:13 79.40 79.49 79.31 79.49 25.0K
08:14 79.50 79.80 79.50 79.61 23.5K
08:15 80.00 80.00 79.71 79.71 4.5K
08:16 79.95 79.95 79.95 79.95 36.7K
08:17 79.79 79.79 79.79 79.79 8.0K
08:19 79.86 79.86 79.86 79.86 10.0K
08:20 79.86 79.86 79.86 79.86 1.5K
08:26 79.86 79.86 79.86 79.86 38.1K
08:27 79.86 80.36 79.86 80.36 2.2K
08:28 80.35 80.35 80.35 80.35 1.2K
08:30 80.29 80.29 80.29 80.29 0.1K
08:31 79.82 79.82 79.50 79.50 6.7K
08:32 79.75 79.75 79.50 79.50 80.2K
08:34 79.76 79.76 79.45 79.45 24.5K
08:35 79.90 79.90 79.90 79.90 6.0K
08:37 79.92 79.92 79.92 79.92 12.5K
08:39 80.20 80.20 80.20 80.20 5.7K
08:40 80.70 81.00 80.70 81.00 12.1K
08:41 80.55 81.00 80.55 81.00 16.9K
08:42 80.75 80.75 80.75 80.75 18.2K
08:43 80.55 80.55 80.55 80.55 8.2K
08:44 81.00 81.80 81.00 81.80 9.5K
08:45 81.20 81.31 81.20 81.31 8.2K
08:49 81.17 81.17 81.17 81.17 0.3K
08:50 81.21 81.21 81.21 81.21 3.7K
08:51 81.40 81.60 81.40 81.60 5.1K
08:52 81.20 81.20 81.20 81.20 8.4K
08:55 81.40 81.40 81.40 81.40 2.1K
08:58 81.20 81.20 81.20 81.20 0.0K
09:00 81.45 81.45 81.00 81.00 36.0K
09:01 80.80 81.02 80.80 81.02 2.1K
09:02 81.10 81.10 81.10 81.10 12.2K
09:05 81.10 81.20 81.10 81.20 2.2K
09:07 81.30 81.30 80.90 80.90 509.5K
09:08 80.90 81.30 80.90 81.30 10.8K
09:09 81.36 81.36 81.36 81.36 0.4K
09:10 81.40 81.40 80.80 80.80 5.6K
09:11 80.50 80.50 80.50 80.50 0.8K
09:14 80.30 80.30 80.10 80.10 403.4K
09:16 80.30 80.40 80.30 80.40 4.2K
09:17 80.53 80.53 80.53 80.53 10.9K
09:26 80.40 80.70 80.40 80.70 2.4K
09:28 80.45 80.45 80.40 80.40 9.5K
09:31 80.30 80.49 80.20 80.49 8.7K
09:32 80.20 80.20 80.10 80.10 3.0K
09:33 80.50 80.50 80.50 80.50 71.6K
09:34 80.55 80.55 80.55 80.55 10.0K
09:35 80.50 80.50 80.50 80.50 4.6K
09:36 80.50 80.50 80.50 80.50 10.1K
09:37 80.50 80.50 80.20 80.20 18.4K
09:42 80.15 80.15 80.15 80.15 12.6K
09:43 80.30 80.30 80.30 80.30 0.7K
09:47 80.50 80.60 80.50 80.60 6.1K
09:55 80.30 80.30 80.30 80.30 1.8K
10:01 80.10 80.10 80.10 80.10 0.1K
10:02 80.10 80.30 80.10 80.30 4.2K
10:03 80.30 80.50 80.30 80.50 32.6K
10:06 80.50 80.50 80.20 80.20 31.5K
10:07 80.30 80.30 80.30 80.30 0.8K
10:08 80.10 80.10 80.10 80.10 0.0K
10:10 80.11 80.20 80.11 80.20 6.1K
10:11 80.30 80.30 80.30 80.30 0.1K
10:12 80.60 80.70 80.60 80.70 4.7K
10:13 81.20 81.20 81.20 81.20 0.4K
10:14 80.80 80.80 80.80 80.80 12.1K
10:15 80.50 80.50 80.50 80.50 0.0K
10:18 80.50 80.50 80.50 80.50 0.8K
10:21 80.50 80.50 80.30 80.30 147.4K
10:22 80.50 80.50 80.50 80.50 2.1K
10:23 80.80 80.80 80.80 80.80 1.6K
10:24 80.80 80.80 80.80 80.80 2.3K
10:25 80.70 80.70 80.70 80.70 2.9K
10:26 80.70 80.80 80.70 80.80 3.0K
10:32 81.00 81.10 81.00 81.10 1.8K
10:35 80.92 80.92 80.92 80.92 4.0K
10:44 80.90 80.90 80.90 80.90 0.2K
10:45 81.00 81.25 81.00 81.25 3.5K
10:48 81.30 81.30 81.30 81.30 3.1K
10:53 81.10 81.10 81.10 81.10 4.3K
11:02 81.30 81.30 81.30 81.30 1.8K
11:03 81.60 81.90 81.60 81.80 94.0K
11:07 81.60 81.60 81.60 81.60 0.1K
11:12 81.60 81.60 81.60 81.60 1.1K
11:17 81.90 81.90 81.90 81.90 2.1K
11:18 81.95 81.95 81.95 81.95 0.5K
11:24 82.00 82.00 81.90 82.00 28.8K
11:25 82.20 82.30 82.20 82.30 1.3K
11:26 82.30 82.60 82.30 82.60 13.6K
11:28 82.50 82.50 82.50 82.50 0.0K
11:34 82.35 82.35 82.35 82.35 1.3K
11:36 82.40 82.60 82.40 82.60 7.7K
11:37 82.80 82.80 82.80 82.80 1.3K
11:38 83.00 83.00 83.00 83.00 0.6K
11:39 82.90 83.00 82.90 83.00 9.9K
11:42 82.90 82.90 82.90 82.90 4.6K
11:44 83.10 83.10 83.10 83.10 0.0K
11:46 83.26 83.26 83.26 83.26 0.0K
11:49 83.10 83.10 83.10 83.10 1.6K
11:53 83.00 83.30 83.00 83.30 6.2K
11:55 82.73 83.20 82.73 83.20 17.0K
11:56 83.40 83.40 83.40 83.40 3.8K
11:58 82.70 82.70 82.70 82.70 9.2K
12:01 83.00 83.00 83.00 83.00 12.2K
12:03 82.76 82.90 82.76 82.90 2.0K
12:06 83.00 83.20 83.00 83.00 6.7K
12:08 83.30 83.40 83.30 83.40 8.6K
12:11 83.10 83.10 83.10 83.10 13.8K
12:12 82.99 82.99 82.99 82.99 2.5K
12:15 82.90 82.90 82.90 82.90 2.2K
12:18 83.00 83.00 83.00 83.00 0.2K
12:20 83.10 83.20 83.10 83.20 9.5K
12:21 83.30 83.30 83.30 83.30 0.1K
12:23 83.00 83.30 83.00 83.30 28.4K
12:26 83.11 83.15 83.11 83.15 2.1K
12:27 83.30 83.30 83.30 83.30 1.4K
12:29 83.10 83.10 83.10 83.10 7.2K
12:30 83.00 83.00 82.90 83.00 7.9K
12:32 82.70 82.70 82.70 82.70 2.7K
12:34 82.50 82.50 82.50 82.50 0.4K
12:43 82.50 82.50 82.50 82.50 5.4K
12:47 82.60 82.60 82.50 82.50 1.8K
12:48 82.50 82.50 82.50 82.50 0.2K
12:49 82.50 82.60 82.50 82.50 2.3K
12:53 82.50 82.50 82.50 82.50 4.1K
12:54 82.50 82.50 82.50 82.50 0.0K
12:55 82.50 82.60 82.50 82.60 2.4K
13:03 82.58 82.58 82.58 82.58 1.3K
13:05 82.76 82.76 82.76 82.76 23.5K
13:08 82.50 82.50 82.50 82.50 0.2K
13:11 82.40 82.40 82.40 82.40 0.0K
13:15 82.40 82.60 82.20 82.20 9.1K
13:17 82.00 82.00 82.00 82.00 5.0K
13:19 82.00 82.20 82.00 82.20 9.0K
13:20 81.90 81.90 81.90 81.90 0.0K
13:21 82.00 82.20 82.00 82.20 10.2K
13:25 82.30 82.30 82.30 82.30 10.3K
13:26 82.40 82.40 82.40 82.40 6.0K
13:27 82.50 82.50 82.50 82.50 0.2K
13:28 82.50 82.50 82.50 82.50 0.9K
13:29 82.60 82.60 82.38 82.38 22.2K
13:30 82.60 82.60 82.60 82.60 7.5K
13:31 82.50 82.50 82.50 82.50 1.5K
13:32 82.60 82.60 82.60 82.60 0.0K
13:36 82.50 82.50 82.50 82.50 0.4K
13:39 82.60 82.60 82.38 82.38 10.0K
13:40 82.30 82.30 82.10 82.10 10.4K
13:41 82.30 82.30 82.30 82.30 0.1K
13:49 82.30 82.90 82.30 82.60 18.5K
13:50 82.66 82.66 82.66 82.66 7.6K
13:52 82.90 82.90 82.90 82.90 0.0K
13:53 82.90 82.90 82.90 82.90 2.3K
13:55 82.60 82.90 82.60 82.90 6.1K
14:01 83.00 83.00 82.80 82.80 10.6K
14:02 82.60 82.70 82.60 82.70 2.9K
14:03 82.70 82.70 82.70 82.70 9.3K
14:04 82.58 82.58 82.58 82.58 0.8K
14:05 82.76 82.76 82.76 82.76 1.0K
14:10 82.50 82.50 82.50 82.50 14.4K
14:11 82.40 82.40 82.40 82.40 0.0K
14:12 82.40 82.40 82.40 82.40 0.0K
14:18 82.30 82.60 82.30 82.60 6.3K
14:19 82.65 82.70 82.40 82.70 9.0K
14:21 82.70 82.70 82.70 82.70 1.0K
14:22 82.80 82.80 82.80 82.80 0.4K
14:23 82.80 82.80 82.80 82.80 1.5K
14:25 82.60 82.70 82.60 82.70 13.6K
14:30 82.50 82.50 82.50 82.50 4.0K
14:31 82.80 83.30 82.80 83.30 5.6K
14:32 83.30 83.30 83.00 83.00 20.2K
14:35 82.70 82.80 82.70 82.80 17.9K
14:39 82.60 82.60 82.60 82.60 5.8K
14:40 82.90 82.90 82.90 82.90 6.3K
14:41 82.90 82.90 82.80 82.80 1.3K
14:42 82.90 82.90 82.90 82.90 1.1K
14:43 82.70 82.70 82.60 82.60 7.9K
14:46 82.80 83.00 82.80 83.00 7.5K
14:47 83.10 83.10 83.10 83.10 3.5K
14:48 83.20 83.50 83.20 83.50 16.4K
14:49 83.50 83.50 83.50 83.50 13.8K
14:50 83.60 83.60 83.60 83.60 1.0K
14:51 83.70 83.70 83.70 83.70 4.2K
14:52 83.90 83.90 83.90 83.90 1.6K
14:53 83.90 83.90 83.90 83.90 0.4K
14:55 83.90 83.90 83.90 83.90 17.0K
14:57 83.90 84.00 83.90 84.00 2.2K
14:58 84.00 84.00 84.00 84.00 13.4K
14:59 84.00 84.00 84.00 84.00 2.8K
15:00 84.00 84.00 83.93 83.93 18.1K
15:02 83.90 83.90 83.90 83.90 3.4K
15:04 84.00 84.00 84.00 84.00 2.5K
15:05 84.10 84.10 84.00 84.00 2.9K
15:06 84.20 84.30 84.20 84.30 0.4K
15:10 84.30 85.40 84.30 85.40 57.5K
15:11 85.30 85.50 85.30 85.50 31.3K
15:12 85.70 85.70 85.40 85.40 56.1K
15:13 85.90 85.90 85.10 85.80 77.5K
15:14 86.00 86.80 86.00 86.80 103.6K
15:15 86.50 86.50 86.20 86.20 46.4K
15:16 86.30 86.30 86.10 86.10 9.3K
15:17 86.40 86.40 86.40 86.40 2.8K
15:20 86.00 86.00 86.00 86.00 4.0K
15:21 85.75 85.75 85.75 85.75 10.5K
15:22 85.70 85.70 84.98 84.98 29.8K
15:23 84.90 84.90 84.60 84.60 55.3K
15:25 84.40 84.40 83.80 83.80 91.2K
15:26 83.75 83.90 83.75 83.90 3.1K
15:27 83.90 83.90 83.70 83.70 8.2K
15:28 83.60 83.80 83.60 83.80 12.0K
15:29 83.40 83.40 83.40 83.40 5.4K
15:32 83.70 83.70 83.70 83.70 2.5K
15:33 84.00 84.10 83.80 83.80 64.5K
15:34 83.90 83.90 83.90 83.90 1.1K
15:35 83.60 83.80 83.20 83.20 171.4K
15:36 83.20 83.40 83.20 83.40 4.4K
15:37 83.10 83.10 83.00 83.00 41.5K
15:39 83.00 83.00 83.00 83.00 3.5K
15:42 82.60 82.60 82.50 82.50 11.6K
15:43 82.70 82.70 82.50 82.70 122.7K
15:44 82.80 82.80 82.50 82.50 8.4K
15:45 82.80 82.80 82.80 82.80 21.8K
15:46 82.70 82.70 82.70 82.70 0.0K
15:49 82.90 82.90 82.90 82.90 5.0K
15:50 83.00 83.00 83.00 83.00 118.1K
15:51 83.20 83.40 83.20 83.40 9.7K
15:53 83.40 83.70 83.40 83.70 57.4K
15:54 83.50 83.50 83.50 83.50 6.5K
15:55 83.80 83.80 83.74 83.74 28.6K
15:57 83.60 83.60 83.60 83.60 3.5K
15:58 83.84 84.30 83.84 83.90 76.1K
16:03 83.90 84.30 83.90 84.30 113.3K
16:05 83.90 84.10 83.90 84.10 3.1K
16:06 84.07 84.13 84.00 84.00 15.9K
16:07 84.00 84.00 84.00 84.00 4.4K
16:08 83.90 83.90 83.80 83.80 6.2K
16:09 83.80 83.80 83.80 83.80 7.6K
16:10 83.70 83.80 83.70 83.80 1.1K
16:11 83.87 83.87 83.87 83.87 2.1K
16:12 83.70 83.70 83.60 83.60 4.3K
16:13 83.70 83.70 83.70 83.70 6.6K
16:14 83.50 83.50 83.30 83.50 60.7K
16:15 83.30 83.65 83.10 83.10 74.3K
16:16 83.00 83.00 82.80 82.80 15.2K
16:17 83.00 83.00 82.70 82.70 6.9K
16:18 82.90 82.90 82.90 82.90 28.0K
16:19 82.90 83.00 82.90 83.00 10.3K
16:20 83.20 83.20 83.20 83.20 0.7K
16:21 83.30 83.30 83.30 83.30 3.0K
16:22 83.30 83.30 83.30 83.30 3.4K
16:23 83.30 83.50 83.30 83.50 2.6K
16:24 83.50 83.50 83.40 83.40 4.7K
16:25 83.40 83.40 83.30 83.30 50.3K
16:26 83.10 83.10 83.10 83.10 9.4K
16:27 83.10 83.10 83.10 83.10 3.4K
16:28 83.10 83.50 83.00 83.50 18.3K
16:29 83.30 83.60 83.30 83.60 43.6K
16:35 83.80 83.80 83.80 83.80 726.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible