Sigmaroc PLC (SRC)

SRC
🏛️ Royaume-Uni →
123.20
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 83.50 85.00 83.50 83.50 0.0M
2021-12-30 83.00 84.00 83.00 83.00 0.1M
2021-12-29 83.00 84.00 82.75 83.00 0.2M
2021-12-24 83.00 84.00 82.55 83.00 0.1M
2021-12-23 83.00 83.95 82.30 83.00 0.3M
2021-12-22 83.00 84.00 82.10 83.00 0.2M
2021-12-21 81.00 84.00 80.75 83.00 1.3M
2021-12-20 83.00 83.00 78.40 81.00 0.3M
2021-12-17 82.50 84.00 82.00 83.50 0.6M
2021-12-16 83.00 86.00 82.00 83.00 2.9M
2021-12-15 85.00 84.20 77.41 79.40 7.6M
2021-12-14 85.00 85.30 84.00 84.50 0.1M
2021-12-13 86.50 86.50 85.00 85.00 0.2M
2021-12-10 86.50 87.00 86.25 86.50 0.2M
2021-12-09 86.50 87.00 86.20 86.50 0.0M
2021-12-08 86.50 87.00 86.00 86.50 1.7M
2021-12-07 86.50 86.50 86.00 86.50 0.1M
2021-12-06 86.50 86.98 86.02 86.50 0.1M
2021-12-03 85.50 86.90 85.10 86.00 0.3M
2021-12-02 85.50 85.50 85.00 85.50 0.1M
2021-12-01 85.00 85.50 84.00 85.50 5.0M
2021-11-30 84.50 84.92 83.05 85.00 0.1M
2021-11-29 85.00 85.32 83.95 85.00 1.1M
2021-11-26 86.50 86.50 82.50 84.50 2.4M
2021-11-25 86.50 87.00 86.30 86.50 0.1M
2021-11-24 88.00 88.40 85.00 86.50 4.3M
2021-11-23 89.00 89.40 88.00 88.50 0.2M
2021-11-22 92.50 92.50 88.15 89.00 0.3M
2021-11-19 92.50 93.00 92.00 92.50 0.2M
2021-11-18 90.00 93.00 89.20 92.50 0.3M
2021-11-17 92.00 92.40 87.44 90.00 1.2M
2021-11-16 94.00 94.00 91.00 92.00 0.3M
2021-11-15 96.50 96.02 92.75 94.00 0.6M
2021-11-12 96.50 96.70 96.00 96.50 0.4M
2021-11-11 95.50 97.00 95.00 96.50 1.1M
2021-11-10 96.00 96.35 95.00 95.50 0.1M
2021-11-09 93.50 96.48 93.15 96.00 0.3M
2021-11-08 93.50 94.00 93.00 93.50 0.4M
2021-11-05 93.50 93.14 93.00 93.50 0.4M
2021-11-04 94.00 93.90 93.00 93.50 0.3M
2021-11-03 96.50 96.01 93.06 94.00 0.4M
2021-11-02 97.00 97.00 95.00 96.50 0.2M
2021-11-01 95.00 97.98 95.10 97.10 0.5M
2021-10-29 94.50 95.44 93.00 95.00 0.4M
2021-10-28 96.50 96.15 94.00 94.50 0.5M
2021-10-27 97.50 97.50 95.47 96.50 0.1M
2021-10-26 97.50 97.50 97.00 97.50 0.1M
2021-10-25 97.50 98.00 97.00 97.50 1.1M
2021-10-22 99.50 100.02 97.00 97.00 2.3M
2021-10-21 101.00 100.10 99.00 99.00 0.8M
2021-10-20 102.50 105.00 100.00 100.00 3.9M
2021-10-19 101.50 101.50 99.99 101.50 1.8M
2021-10-18 101.50 102.00 100.06 101.50 0.1M
2021-10-15 101.00 104.00 100.20 102.00 0.5M
2021-10-14 99.50 101.65 99.98 101.00 0.3M
2021-10-13 99.00 100.00 98.20 99.00 0.1M
2021-10-12 101.00 100.00 98.00 99.00 0.9M
2021-10-11 102.00 102.00 100.00 101.00 0.4M
2021-10-08 100.50 103.00 100.00 102.00 0.3M
2021-10-07 96.50 100.00 96.02 100.00 1.5M
2021-10-06 101.50 100.50 96.00 96.50 5.2M
2021-10-05 102.00 102.00 100.00 102.00 0.1M
2021-10-04 103.00 104.00 101.00 102.50 0.2M
2021-10-01 105.00 105.50 102.00 103.00 0.2M
2021-09-30 105.50 105.80 103.95 105.50 0.2M
2021-09-29 100.00 106.70 99.00 105.50 0.7M
2021-09-28 106.00 105.50 98.25 100.00 6.8M
2021-09-27 109.00 108.84 105.00 106.00 0.5M
2021-09-24 109.00 109.00 108.00 109.00 0.2M
2021-09-23 109.50 109.42 106.37 109.50 0.4M
2021-09-22 110.00 110.00 109.00 109.50 0.1M
2021-09-21 109.50 110.00 108.00 110.00 0.1M
2021-09-20 112.50 112.15 107.89 109.50 0.5M
2021-09-17 112.50 113.00 112.00 112.50 0.7M
2021-09-16 112.50 112.90 112.00 112.50 0.2M
2021-09-15 112.25 112.72 111.00 112.50 1.3M
2021-09-14 112.50 112.95 112.00 112.50 1.6M
2021-09-13 113.00 113.00 112.00 112.25 0.4M
2021-09-10 111.00 114.65 111.00 113.00 1.1M
2021-09-09 110.50 111.70 109.85 110.50 3.3M
2021-09-08 109.50 112.45 109.50 110.50 0.2M
2021-09-07 109.50 110.00 109.06 109.50 0.2M
2021-09-06 109.50 110.41 109.00 109.50 0.8M
2021-09-03 108.50 110.00 108.00 109.50 0.3M
2021-09-02 109.50 109.90 107.00 108.50 0.8M
2021-09-01 112.00 112.00 109.25 110.00 2.8M
2021-08-31 107.50 114.00 108.00 112.00 8.4M
2021-08-27 104.00 108.00 103.00 107.50 1.7M
2021-08-26 104.00 104.50 103.00 104.00 2.9M
2021-08-25 104.00 105.00 103.80 104.00 0.6M
2021-08-24 104.00 104.75 103.00 104.00 1.4M
2021-08-23 102.00 105.98 103.00 104.00 4.2M
2021-08-20 101.20 103.44 100.40 101.50 0.2M
2021-08-19 101.75 103.39 101.20 100.70 0.5M
2021-08-18 103.00 103.50 102.55 103.00 0.6M
2021-08-17 101.50 104.00 101.60 103.00 0.8M
2021-08-16 100.00 104.00 99.82 101.50 1.1M
2021-08-13 100.00 100.00 99.00 100.00 0.1M
2021-08-12 100.00 100.10 99.13 100.00 0.4M
2021-08-11 100.00 101.00 99.25 100.00 0.7M
2021-08-10 100.50 100.85 99.30 100.00 0.9M
2021-08-09 100.50 102.00 99.58 100.50 0.5M
2021-08-06 100.50 100.50 99.22 100.50 1.3M
2021-08-05 96.00 101.10 95.93 100.50 2.2M
2021-08-04 96.00 96.95 95.00 96.00 1.2M
2021-08-03 96.50 97.40 95.00 95.00 0.8M
2021-08-02 97.00 97.90 96.00 96.50 0.3M
2021-07-30 96.00 97.90 96.00 97.00 0.5M
2021-07-29 96.50 97.00 95.00 96.00 0.5M
2021-07-28 97.00 97.00 95.00 96.50 0.5M
2021-07-27 97.00 98.20 96.50 97.00 0.3M
2021-07-26 97.00 98.00 95.90 97.00 0.4M
2021-07-23 97.50 97.80 95.40 97.00 0.2M
2021-07-22 98.50 98.00 93.75 97.70 9.3M
2021-07-21 98.70 101.25 95.00 98.50 6.7M
2021-07-20 94.50 100.00 94.25 98.00 0.3M
2021-07-19 94.50 95.90 90.09 94.50 1.2M
2021-07-16 89.50 95.90 89.80 95.00 2.6M
2021-07-15 89.50 90.22 88.25 89.50 0.1M
2021-07-14 89.50 89.50 88.00 89.50 0.1M
2021-07-13 91.50 92.00 88.03 89.50 0.8M
2021-07-12 94.50 94.00 90.15 91.50 0.4M
2021-07-09 94.50 95.00 93.31 94.50 0.1M
2021-07-08 94.50 96.00 93.00 93.00 0.0M
2021-07-07 94.50 96.00 93.10 94.50 0.1M
2021-07-06 94.50 96.00 93.00 94.50 0.1M
2021-07-05 94.50 96.00 93.50 94.50 0.1M
2021-07-02 95.00 95.25 93.41 94.50 0.1M
2021-07-01 94.50 95.25 94.13 95.00 0.1M
2021-06-30 94.50 95.00 94.10 94.50 0.1M
2021-06-29 94.50 95.00 94.05 94.50 0.1M
2021-06-28 95.50 95.40 94.00 94.50 0.1M
2021-06-25 96.00 96.04 95.00 95.50 0.2M
2021-06-24 96.00 96.45 95.00 96.00 0.2M
2021-06-23 96.00 96.45 95.05 96.00 0.1M
2021-06-22 96.50 97.00 95.13 97.00 0.1M
2021-06-21 98.00 99.00 95.00 96.50 0.2M
2021-06-18 97.00 99.00 96.55 98.00 0.2M
2021-06-17 99.00 101.00 96.00 97.00 0.8M
2021-06-16 99.00 100.00 98.00 99.00 2.2M
2021-06-15 94.00 100.00 94.00 99.00 0.9M
2021-06-14 88.50 94.00 89.84 93.00 0.8M
2021-06-11 88.00 89.00 88.01 88.50 0.1M
2021-06-10 88.00 89.00 87.35 88.00 0.5M
2021-06-09 88.00 88.38 87.00 87.00 0.2M
2021-06-08 89.00 89.50 88.00 88.50 0.4M
2021-06-07 86.50 89.40 86.50 89.00 0.8M
2021-06-04 85.00 85.80 84.90 86.00 1.2M
2021-06-03 85.00 85.34 84.75 85.00 0.2M
2021-06-02 84.50 85.95 84.50 85.00 0.2M
2021-06-01 84.00 85.93 84.00 84.50 0.2M
2021-05-28 82.50 86.00 82.60 84.50 0.3M
2021-05-27 82.50 83.00 82.22 82.50 0.6M
2021-05-26 82.50 82.95 82.29 82.50 0.0M
2021-05-25 83.00 83.63 82.00 83.00 0.2M
2021-05-24 82.50 84.00 82.10 83.00 0.1M
2021-05-21 83.50 84.50 82.00 83.50 0.2M
2021-05-20 83.50 83.00 82.00 83.00 0.2M
2021-05-19 85.00 85.90 82.00 83.50 2.2M
2021-05-18 82.50 82.50 82.00 82.50 0.3M
2021-05-17 83.50 83.10 81.00 82.00 0.2M
2021-05-14 83.50 83.50 83.00 83.50 0.1M
2021-05-13 84.00 84.22 83.00 83.50 0.1M
2021-05-12 84.50 84.90 83.00 84.00 0.1M
2021-05-11 87.00 87.00 84.00 84.50 0.4M
2021-05-10 87.00 87.63 86.25 87.00 0.3M
2021-05-07 87.00 87.73 86.20 87.50 0.3M
2021-05-06 86.50 88.00 86.00 87.00 0.3M
2021-05-05 84.50 87.00 84.38 85.50 0.4M
2021-05-04 83.50 85.00 83.50 84.50 0.2M
2021-04-30 83.50 84.00 83.20 83.50 0.2M
2021-04-29 83.50 83.90 83.00 83.50 0.3M
2021-04-28 83.00 84.00 82.50 83.50 0.2M
2021-04-27 83.50 83.50 82.58 83.00 0.8M
2021-04-26 83.00 84.00 82.00 83.00 1.2M
2021-04-23 83.50 84.08 82.60 83.00 0.6M
2021-04-22 83.50 84.50 82.00 83.50 0.2M
2021-04-21 84.00 85.00 82.30 83.50 0.2M
2021-04-20 84.00 84.50 82.75 84.00 0.4M
2021-04-19 84.00 85.00 83.00 84.00 0.1M
2021-04-16 85.50 85.25 83.00 84.00 0.4M
2021-04-15 82.50 85.50 82.50 85.50 1.6M
2021-04-14 81.50 82.65 82.00 82.50 0.2M
2021-04-13 86.50 86.20 81.00 82.50 0.6M
2021-04-12 80.20 84.50 79.50 83.00 0.8M
2021-04-09 81.50 81.95 80.00 80.20 0.3M
2021-04-08 81.00 83.00 80.00 81.50 0.3M
2021-04-07 76.00 81.00 76.00 80.50 1.3M
2021-04-06 75.50 76.00 75.02 75.50 0.5M
2021-04-01 75.50 75.39 75.00 75.50 0.2M
2021-03-31 75.50 75.50 75.00 75.50 0.3M
2021-03-30 75.50 75.42 75.00 75.50 1.1M
2021-03-29 75.50 75.58 75.00 75.50 0.9M
2021-03-26 73.00 75.89 72.00 75.50 0.2M
2021-03-25 74.50 74.72 71.00 73.00 0.3M
2021-03-24 75.00 75.00 74.00 74.50 0.3M
2021-03-23 75.00 76.74 74.20 75.00 0.2M
2021-03-22 74.50 77.18 74.00 75.00 0.6M
2021-03-19 74.50 74.55 74.00 74.50 0.1M
2021-03-18 75.75 76.00 74.00 74.50 0.2M
2021-03-17 76.50 76.15 75.00 75.75 0.3M
2021-03-16 77.00 77.38 76.00 76.50 0.1M
2021-03-15 77.00 77.38 76.00 77.00 0.3M
2021-03-12 77.50 78.00 76.25 77.00 0.4M
2021-03-11 79.00 79.55 77.05 77.50 0.4M
2021-03-10 78.00 80.00 77.00 79.00 0.8M
2021-03-09 76.00 79.85 75.00 78.00 4.2M
2021-03-08 67.25 76.76 67.72 76.50 1.4M
2021-03-05 67.50 68.00 65.30 67.25 0.2M
2021-03-04 68.50 68.63 67.00 67.50 0.2M
2021-03-03 69.50 69.25 68.00 68.50 0.1M
2021-03-02 69.50 70.50 68.70 69.50 0.0M
2021-03-01 69.75 69.83 68.60 69.50 0.1M
2021-02-26 69.00 70.00 68.60 68.25 0.3M
2021-02-25 70.00 70.04 68.00 69.50 0.2M
2021-02-24 70.00 71.00 69.13 70.00 0.1M
2021-02-23 70.25 70.95 69.05 70.00 0.1M
2021-02-22 70.25 70.44 69.00 70.25 0.1M
2021-02-19 70.25 71.44 69.06 70.25 0.1M
2021-02-18 70.25 70.45 69.06 70.25 0.1M
2021-02-17 70.75 71.44 69.25 70.25 0.3M
2021-02-16 71.00 71.95 70.00 70.75 0.3M
2021-02-15 70.50 71.95 69.70 71.00 0.3M
2021-02-12 70.50 71.93 69.08 70.50 0.3M
2021-02-11 71.00 71.93 69.25 70.50 0.9M
2021-02-10 68.50 69.00 67.25 68.00 0.1M
2021-02-09 69.00 68.90 67.00 68.00 0.1M
2021-02-08 68.50 70.40 68.00 69.00 0.9M
2021-02-05 68.50 69.70 68.00 68.50 0.7M
2021-02-04 67.50 72.00 67.00 68.50 1.7M
2021-02-03 64.50 64.99 64.00 64.50 0.1M
2021-02-02 64.50 65.00 64.15 64.50 0.2M
2021-02-01 64.50 64.83 64.10 64.50 0.0M
2021-01-29 64.50 64.85 64.00 64.50 0.0M
2021-01-28 63.75 65.00 62.50 64.50 7.4M
2021-01-27 65.50 65.50 65.00 65.25 0.3M
2021-01-26 65.50 65.50 65.00 65.50 0.1M
2021-01-25 65.25 66.00 65.10 65.50 0.2M
2021-01-22 65.25 65.96 64.50 65.25 0.0M
2021-01-21 65.25 65.61 64.50 65.25 0.2M
2021-01-20 65.00 65.70 64.44 65.25 0.1M
2021-01-19 64.50 66.00 64.15 65.00 0.1M
2021-01-18 64.00 64.65 63.55 64.50 1.3M
2021-01-15 65.25 64.90 63.44 64.00 0.2M
2021-01-14 65.25 65.25 64.53 65.25 0.2M
2021-01-13 65.25 66.00 64.50 65.25 0.1M
2021-01-12 65.25 66.00 64.55 65.25 0.2M
2021-01-11 65.25 66.03 64.50 65.25 0.5M
2021-01-08 65.00 66.00 64.00 65.25 0.8M
2021-01-07 65.25 66.00 64.04 65.00 0.3M
2021-01-06 65.00 65.96 64.50 65.25 0.4M
2021-01-05 63.50 66.00 63.10 65.00 0.7M
2021-01-04 63.50 64.80 62.53 63.50 0.2M