LSE - Delayed Quote GBp
SigmaRoc plc (SRC.L)
105.60
-2.40
(-2.22%)
At close: June 13 at 4:35:09 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 105.60 | 107.80 | 105.20 | 105.60 | 105.60 | 1,066,035 |
| Jun 12, 2025 | 107.60 | 108.60 | 105.40 | 108.00 | 108.00 | 1,333,532 |
| Jun 11, 2025 | 108.40 | 108.60 | 107.00 | 107.60 | 107.60 | 1,175,141 |
| Jun 10, 2025 | 107.00 | 109.47 | 107.00 | 108.00 | 108.00 | 1,766,167 |
| Jun 9, 2025 | 108.80 | 109.64 | 107.16 | 109.00 | 109.00 | 2,276,087 |
| Jun 6, 2025 | 107.80 | 110.60 | 107.80 | 108.20 | 108.20 | 1,948,654 |
| Jun 5, 2025 | 110.40 | 110.80 | 108.00 | 109.80 | 109.80 | 2,537,076 |
| Jun 4, 2025 | 106.80 | 110.60 | 106.80 | 110.00 | 110.00 | 8,871,939 |
| Jun 3, 2025 | 107.00 | 107.80 | 106.00 | 107.60 | 107.60 | 2,763,050 |
| Jun 2, 2025 | 109.00 | 109.22 | 106.80 | 107.20 | 107.20 | 25,892,013 |
| May 30, 2025 | 109.60 | 109.60 | 107.00 | 107.60 | 107.60 | 7,129,931 |
| May 29, 2025 | 107.40 | 108.40 | 106.20 | 107.20 | 107.20 | 1,942,424 |
| May 28, 2025 | 103.80 | 107.20 | 103.14 | 106.60 | 106.60 | 5,055,613 |
| May 27, 2025 | 102.60 | 105.60 | 102.60 | 103.60 | 103.60 | 1,866,146 |
| May 23, 2025 | 107.40 | 107.40 | 101.00 | 103.60 | 103.60 | 2,539,035 |
| May 22, 2025 | 106.60 | 106.80 | 103.88 | 104.60 | 104.60 | 5,911,513 |
| May 21, 2025 | 107.60 | 107.60 | 106.20 | 106.60 | 106.60 | 6,840,302 |
| May 20, 2025 | 105.00 | 107.40 | 105.00 | 106.60 | 106.60 | 14,760,172 |
| May 19, 2025 | 104.20 | 105.60 | 102.80 | 105.40 | 105.40 | 1,912,556 |
| May 16, 2025 | 103.00 | 104.60 | 102.20 | 104.20 | 104.20 | 12,930,480 |
| May 15, 2025 | 103.80 | 104.40 | 102.00 | 103.00 | 103.00 | 6,079,350 |
| May 14, 2025 | 102.20 | 104.00 | 101.40 | 103.20 | 103.20 | 10,622,179 |
| May 13, 2025 | 102.20 | 104.60 | 100.21 | 102.40 | 102.40 | 5,359,037 |
| May 12, 2025 | 99.60 | 103.40 | 99.60 | 102.20 | 102.20 | 5,266,515 |
| May 9, 2025 | 97.30 | 100.40 | 97.30 | 99.50 | 99.50 | 1,395,796 |
| May 8, 2025 | 99.40 | 101.60 | 96.80 | 97.40 | 97.40 | 6,060,781 |
| May 7, 2025 | 97.20 | 100.43 | 97.20 | 99.10 | 99.10 | 5,976,650 |
| May 6, 2025 | 98.00 | 98.50 | 95.90 | 97.80 | 97.80 | 4,238,467 |
| May 2, 2025 | 91.00 | 96.70 | 90.32 | 96.70 | 96.70 | 4,332,567 |
| May 1, 2025 | 93.90 | 94.30 | 91.30 | 93.60 | 93.60 | 6,654,447 |
| Apr 30, 2025 | 87.50 | 90.60 | 87.50 | 90.60 | 90.60 | 5,572,916 |
| Apr 29, 2025 | 91.00 | 91.00 | 88.00 | 88.70 | 88.70 | 2,004,476 |
| Apr 28, 2025 | 88.40 | 90.30 | 88.40 | 89.30 | 89.30 | 3,947,628 |
| Apr 25, 2025 | 87.40 | 88.10 | 85.90 | 88.00 | 88.00 | 790,055 |
| Apr 24, 2025 | 87.00 | 87.30 | 85.20 | 86.80 | 86.80 | 659,465 |
| Apr 23, 2025 | 86.00 | 86.90 | 84.90 | 86.20 | 86.20 | 2,033,596 |
| Apr 22, 2025 | 84.50 | 86.20 | 83.74 | 84.70 | 84.70 | 2,135,642 |
| Apr 17, 2025 | 85.50 | 86.72 | 85.00 | 85.20 | 85.20 | 1,237,912 |
| Apr 16, 2025 | 88.50 | 88.50 | 86.40 | 87.00 | 87.00 | 825,298 |
| Apr 15, 2025 | 88.00 | 88.30 | 86.88 | 87.50 | 87.50 | 14,888,570 |
| Apr 14, 2025 | 86.10 | 87.50 | 84.50 | 87.00 | 87.00 | 1,402,537 |
| Apr 11, 2025 | 86.20 | 86.80 | 82.58 | 84.90 | 84.90 | 1,302,104 |
| Apr 10, 2025 | 86.00 | 89.60 | 85.40 | 85.40 | 85.40 | 2,097,241 |
| Apr 9, 2025 | 84.00 | 84.50 | 81.35 | 82.50 | 82.50 | 2,235,089 |
| Apr 8, 2025 | 85.50 | 86.50 | 84.10 | 85.10 | 85.10 | 4,162,158 |
| Apr 7, 2025 | 83.00 | 86.80 | 79.20 | 83.80 | 83.80 | 5,228,539 |
| Apr 4, 2025 | 88.20 | 88.30 | 82.20 | 85.50 | 85.50 | 4,470,234 |
| Apr 3, 2025 | 89.60 | 90.70 | 87.30 | 88.00 | 88.00 | 2,519,841 |
| Apr 2, 2025 | 91.70 | 91.80 | 88.54 | 91.80 | 91.80 | 2,506,966 |
| Apr 1, 2025 | 92.00 | 92.00 | 90.00 | 90.40 | 90.40 | 2,491,963 |
| Mar 31, 2025 | 91.00 | 92.00 | 89.30 | 90.20 | 90.20 | 3,516,163 |
| Mar 28, 2025 | 94.00 | 94.00 | 92.10 | 92.50 | 92.50 | 2,434,138 |
| Mar 27, 2025 | 93.00 | 94.00 | 91.90 | 93.30 | 93.30 | 1,445,389 |
| Mar 26, 2025 | 94.50 | 95.40 | 93.30 | 93.70 | 93.70 | 1,953,438 |
| Mar 25, 2025 | 92.90 | 94.30 | 92.90 | 94.00 | 94.00 | 2,262,659 |
| Mar 24, 2025 | 94.00 | 94.10 | 92.00 | 93.40 | 93.40 | 1,715,825 |
| Mar 21, 2025 | 92.00 | 93.13 | 91.90 | 92.60 | 92.60 | 5,692,426 |
| Mar 20, 2025 | 93.80 | 93.90 | 91.40 | 92.90 | 92.90 | 1,876,831 |
| Mar 19, 2025 | 96.40 | 96.43 | 92.60 | 93.10 | 93.10 | 5,174,186 |
| Mar 18, 2025 | 96.00 | 97.00 | 94.60 | 95.60 | 95.60 | 9,623,349 |
| Mar 17, 2025 | 93.40 | 97.90 | 93.10 | 96.30 | 96.30 | 12,336,932 |
| Mar 14, 2025 | 88.60 | 95.00 | 88.60 | 95.00 | 95.00 | 15,928,081 |
| Mar 13, 2025 | 89.40 | 90.60 | 88.90 | 90.30 | 90.30 | 4,115,416 |
| Mar 12, 2025 | 88.60 | 90.10 | 88.60 | 89.10 | 89.10 | 7,034,792 |
| Mar 11, 2025 | 88.50 | 90.50 | 88.30 | 88.90 | 88.90 | 4,255,460 |
| Mar 10, 2025 | 90.50 | 92.10 | 87.30 | 88.20 | 88.20 | 6,016,193 |
| Mar 7, 2025 | 90.00 | 91.10 | 89.20 | 91.00 | 91.00 | 9,380,009 |
| Mar 6, 2025 | 81.30 | 91.10 | 81.30 | 90.30 | 90.30 | 22,704,794 |
| Mar 5, 2025 | 75.80 | 81.90 | 75.80 | 81.70 | 81.70 | 14,486,619 |
| Mar 4, 2025 | 79.00 | 79.43 | 75.00 | 75.20 | 75.20 | 2,409,459 |
| Mar 3, 2025 | 80.00 | 80.30 | 79.50 | 79.60 | 79.60 | 2,733,601 |
| Feb 28, 2025 | 78.00 | 79.90 | 78.00 | 79.90 | 79.90 | 3,912,041 |
| Feb 27, 2025 | 81.70 | 81.70 | 79.00 | 79.30 | 79.30 | 1,020,397 |
| Feb 26, 2025 | 81.00 | 81.20 | 79.70 | 80.70 | 80.70 | 1,820,075 |
| Feb 25, 2025 | 80.00 | 80.43 | 79.44 | 79.50 | 79.50 | 1,170,370 |
| Feb 24, 2025 | 81.50 | 81.50 | 80.10 | 80.10 | 80.10 | 1,730,997 |
| Feb 21, 2025 | 80.50 | 81.80 | 80.50 | 80.80 | 80.80 | 2,257,196 |
| Feb 20, 2025 | 81.30 | 82.20 | 80.50 | 80.80 | 80.80 | 17,126,271 |
| Feb 19, 2025 | 80.50 | 81.70 | 80.50 | 81.70 | 81.70 | 3,178,592 |
| Feb 18, 2025 | 82.40 | 82.40 | 81.00 | 81.00 | 81.00 | 4,611,649 |
| Feb 17, 2025 | 82.00 | 82.30 | 81.00 | 81.60 | 81.60 | 1,972,731 |
| Feb 14, 2025 | 81.50 | 81.70 | 80.90 | 81.60 | 81.60 | 3,299,133 |
| Feb 13, 2025 | 78.90 | 81.30 | 78.50 | 81.30 | 81.30 | 5,825,207 |
| Feb 12, 2025 | 76.90 | 78.50 | 76.80 | 78.30 | 78.30 | 4,333,951 |
| Feb 11, 2025 | 77.00 | 77.89 | 75.60 | 76.80 | 76.80 | 2,376,462 |
| Feb 10, 2025 | 79.00 | 79.60 | 77.50 | 77.70 | 77.70 | 3,982,568 |
| Feb 7, 2025 | 77.00 | 79.20 | 76.60 | 78.20 | 78.20 | 4,942,737 |
| Feb 6, 2025 | 72.30 | 77.30 | 72.20 | 76.90 | 76.90 | 195,767,029 |
| Feb 5, 2025 | 70.60 | 70.90 | 70.00 | 70.40 | 70.40 | 913,995 |
| Feb 4, 2025 | 72.00 | 72.30 | 70.80 | 70.90 | 70.90 | 1,634,877 |
| Feb 3, 2025 | 72.00 | 72.78 | 71.10 | 72.10 | 72.10 | 2,078,210 |
| Jan 31, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 4,067,553 |
| Jan 30, 2025 | 72.00 | 73.30 | 72.00 | 72.60 | 72.60 | 1,588,307 |
| Jan 29, 2025 | 72.60 | 73.50 | 71.90 | 71.90 | 71.90 | 1,243,756 |
| Jan 28, 2025 | 72.20 | 73.70 | 72.20 | 73.00 | 73.00 | 1,753,598 |
| Jan 27, 2025 | 73.20 | 73.20 | 72.20 | 72.30 | 72.30 | 1,054,189 |
| Jan 24, 2025 | 72.80 | 73.50 | 72.50 | 72.70 | 72.70 | 2,906,478 |
| Jan 23, 2025 | 72.90 | 73.80 | 72.50 | 72.70 | 72.70 | 3,296,944 |
| Jan 22, 2025 | 73.50 | 74.20 | 72.90 | 73.10 | 73.10 | 2,217,515 |
| Jan 21, 2025 | 73.50 | 74.55 | 73.30 | 73.50 | 73.50 | 4,958,525 |
| Jan 20, 2025 | 75.30 | 75.32 | 74.00 | 74.30 | 74.30 | 1,613,722 |
| Jan 17, 2025 | 73.60 | 75.50 | 73.00 | 75.10 | 75.10 | 3,497,861 |
| Jan 16, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2,337,715 |
| Jan 15, 2025 | 70.00 | 72.70 | 70.00 | 72.60 | 72.60 | 3,170,399 |
| Jan 14, 2025 | 71.50 | 73.30 | 70.60 | 71.00 | 71.00 | 4,052,915 |
| Jan 13, 2025 | 71.50 | 73.50 | 71.50 | 71.70 | 71.70 | 2,153,839 |
| Jan 10, 2025 | 72.00 | 72.97 | 71.60 | 71.90 | 71.90 | 4,049,382 |
| Jan 9, 2025 | 73.80 | 73.80 | 72.00 | 72.70 | 72.70 | 361,440 |
| Jan 8, 2025 | 72.00 | 73.04 | 71.10 | 72.30 | 72.30 | 844,639 |
| Jan 7, 2025 | 73.80 | 74.40 | 72.40 | 73.00 | 73.00 | 3,617,605 |
| Jan 6, 2025 | 74.30 | 75.20 | 73.60 | 74.60 | 74.60 | 3,302,651 |
| Jan 3, 2025 | 72.40 | 74.20 | 71.00 | 73.70 | 73.70 | 812,208 |
| Jan 2, 2025 | 73.50 | 73.50 | 71.95 | 73.10 | 73.10 | 663,527 |
| Dec 31, 2024 | 71.00 | 72.37 | 71.00 | 72.00 | 72.00 | 344,574 |
| Dec 30, 2024 | 71.70 | 72.60 | 71.10 | 71.80 | 71.80 | 806,751 |
| Dec 27, 2024 | 72.20 | 73.50 | 71.60 | 71.90 | 71.90 | 451,382 |
| Dec 24, 2024 | 73.00 | 73.80 | 72.30 | 73.70 | 73.70 | 294,736 |
| Dec 23, 2024 | 71.10 | 72.70 | 71.00 | 72.20 | 72.20 | 713,549 |
| Dec 20, 2024 | 71.30 | 72.40 | 71.00 | 71.80 | 71.80 | 3,124,475 |
| Dec 19, 2024 | 71.70 | 72.90 | 71.30 | 71.40 | 71.40 | 1,160,288 |
| Dec 18, 2024 | 70.00 | 72.76 | 70.00 | 72.60 | 72.60 | 3,333,991 |
| Dec 17, 2024 | 69.60 | 71.69 | 69.00 | 70.20 | 70.20 | 7,101,556 |
| Dec 16, 2024 | 71.70 | 71.70 | 70.00 | 70.00 | 70.00 | 1,579,809 |
| Dec 13, 2024 | 72.40 | 73.00 | 71.50 | 71.90 | 71.90 | 891,520 |
| Dec 12, 2024 | 73.00 | 73.80 | 71.90 | 72.40 | 72.40 | 829,176 |
| Dec 11, 2024 | 74.00 | 74.00 | 73.20 | 73.50 | 73.50 | 1,121,943 |
| Dec 10, 2024 | 75.30 | 75.40 | 73.80 | 73.90 | 73.90 | 5,712,172 |
| Dec 9, 2024 | 76.00 | 77.80 | 75.10 | 75.30 | 75.30 | 693,252 |
| Dec 6, 2024 | 75.10 | 77.10 | 75.10 | 76.80 | 76.80 | 1,743,726 |
| Dec 5, 2024 | 75.10 | 77.20 | 75.10 | 76.30 | 76.30 | 911,647 |
| Dec 4, 2024 | 77.30 | 77.50 | 75.20 | 76.60 | 76.60 | 4,483,221 |
| Dec 3, 2024 | 77.00 | 77.00 | 75.10 | 76.20 | 76.20 | 2,620,835 |
| Dec 2, 2024 | 77.50 | 77.50 | 75.60 | 76.20 | 76.20 | 2,020,150 |
| Nov 29, 2024 | 77.10 | 78.00 | 76.50 | 77.30 | 77.30 | 6,744,650 |
| Nov 28, 2024 | 77.40 | 78.50 | 77.00 | 77.30 | 77.30 | 1,299,962 |
| Nov 27, 2024 | 77.60 | 78.50 | 77.10 | 78.00 | 78.00 | 1,150,014 |
| Nov 26, 2024 | 80.50 | 80.50 | 76.74 | 77.80 | 77.80 | 1,314,216 |
| Nov 25, 2024 | 80.10 | 80.80 | 78.90 | 79.70 | 79.70 | 30,458,852 |
| Nov 22, 2024 | 80.00 | 80.90 | 79.40 | 80.10 | 80.10 | 6,191,537 |
| Nov 21, 2024 | 78.70 | 79.60 | 77.80 | 79.40 | 79.40 | 4,738,014 |
| Nov 20, 2024 | 78.00 | 78.90 | 77.60 | 78.30 | 78.30 | 4,963,019 |
| Nov 19, 2024 | 77.00 | 79.20 | 76.90 | 78.20 | 78.20 | 3,790,889 |
| Nov 18, 2024 | 78.50 | 79.00 | 77.50 | 78.50 | 78.50 | 1,094,493 |
| Nov 15, 2024 | 78.00 | 79.80 | 78.00 | 78.80 | 78.80 | 1,203,752 |
| Nov 14, 2024 | 78.50 | 79.80 | 77.70 | 79.60 | 79.60 | 2,404,431 |
| Nov 13, 2024 | 79.00 | 79.80 | 76.80 | 78.10 | 78.10 | 7,848,971 |
| Nov 12, 2024 | 78.00 | 79.30 | 77.00 | 78.20 | 78.20 | 6,916,909 |
| Nov 11, 2024 | 79.90 | 80.90 | 78.50 | 78.80 | 78.80 | 3,841,996 |
| Nov 8, 2024 | 80.00 | 80.10 | 78.00 | 79.30 | 79.30 | 3,969,594 |
| Nov 7, 2024 | 80.00 | 80.00 | 78.20 | 79.20 | 79.20 | 3,261,403 |
| Nov 6, 2024 | 79.00 | 80.40 | 78.20 | 78.80 | 78.80 | 2,350,636 |
| Nov 5, 2024 | 77.80 | 78.50 | 76.40 | 78.30 | 78.30 | 2,125,317 |
| Nov 4, 2024 | 80.00 | 80.90 | 77.40 | 77.40 | 77.40 | 3,607,119 |
| Nov 1, 2024 | 78.30 | 80.80 | 77.50 | 80.50 | 80.50 | 7,843,818 |
| Oct 31, 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 12,774,179 |
| Oct 30, 2024 | 77.40 | 81.50 | 77.40 | 79.10 | 79.10 | 4,930,586 |
| Oct 29, 2024 | 78.50 | 78.50 | 76.60 | 77.40 | 77.40 | 10,581,465 |
| Oct 28, 2024 | 75.00 | 78.70 | 73.90 | 78.20 | 78.20 | 11,817,519 |
| Oct 25, 2024 | 73.80 | 75.40 | 72.90 | 74.00 | 74.00 | 2,766,202 |
| Oct 24, 2024 | 70.60 | 74.50 | 70.60 | 73.80 | 73.80 | 1,618,113 |
| Oct 23, 2024 | 73.30 | 73.30 | 70.70 | 71.50 | 71.50 | 1,263,157 |
| Oct 22, 2024 | 72.00 | 72.90 | 71.36 | 72.10 | 72.10 | 1,954,240 |
| Oct 21, 2024 | 73.00 | 73.00 | 71.30 | 71.50 | 71.50 | 4,253,872 |
| Oct 18, 2024 | 72.40 | 73.40 | 71.30 | 72.30 | 72.30 | 8,824,784 |
| Oct 17, 2024 | 71.10 | 72.00 | 70.18 | 71.90 | 71.90 | 4,185,436 |
| Oct 16, 2024 | 70.00 | 72.30 | 69.10 | 71.10 | 71.10 | 1,843,635 |
| Oct 15, 2024 | 69.20 | 70.10 | 68.90 | 69.80 | 69.80 | 3,978,902 |
| Oct 14, 2024 | 67.20 | 69.30 | 67.20 | 69.00 | 69.00 | 3,799,896 |
| Oct 11, 2024 | 69.00 | 69.00 | 67.80 | 68.90 | 68.90 | 1,412,175 |
| Oct 10, 2024 | 68.90 | 69.00 | 67.40 | 68.20 | 68.20 | 1,956,592 |
| Oct 9, 2024 | 69.40 | 69.40 | 67.70 | 68.70 | 68.70 | 1,473,129 |
| Oct 8, 2024 | 68.00 | 69.40 | 67.90 | 68.10 | 68.10 | 577,540 |
| Oct 7, 2024 | 68.90 | 69.00 | 68.10 | 68.40 | 68.40 | 3,605,621 |
| Oct 4, 2024 | 68.90 | 69.00 | 68.00 | 68.70 | 68.70 | 2,946,056 |
| Oct 3, 2024 | 69.40 | 69.40 | 67.00 | 67.60 | 67.60 | 1,992,620 |
| Oct 2, 2024 | 69.40 | 70.10 | 68.00 | 69.00 | 69.00 | 1,595,111 |
| Oct 1, 2024 | 71.00 | 71.00 | 68.80 | 69.00 | 69.00 | 3,555,928 |
| Sep 30, 2024 | 69.00 | 71.80 | 69.00 | 70.70 | 70.70 | 3,206,786 |
| Sep 27, 2024 | 70.50 | 72.00 | 70.50 | 71.50 | 71.50 | 2,499,572 |
| Sep 26, 2024 | 70.20 | 71.30 | 70.20 | 70.60 | 70.60 | 1,265,925 |
| Sep 25, 2024 | 71.00 | 71.00 | 70.00 | 70.40 | 70.40 | 853,420 |
| Sep 24, 2024 | 70.00 | 70.70 | 68.80 | 70.60 | 70.60 | 2,704,765 |
| Sep 23, 2024 | 69.50 | 70.50 | 69.00 | 69.90 | 69.90 | 1,501,714 |
| Sep 20, 2024 | 70.50 | 70.50 | 69.00 | 69.50 | 69.50 | 1,676,420 |
| Sep 19, 2024 | 69.20 | 70.50 | 69.20 | 69.90 | 69.90 | 1,778,785 |
| Sep 18, 2024 | 69.30 | 70.00 | 68.50 | 69.00 | 69.00 | 3,248,353 |
| Sep 17, 2024 | 69.00 | 69.50 | 68.10 | 69.30 | 69.30 | 1,070,547 |
| Sep 16, 2024 | 66.90 | 68.50 | 66.40 | 68.30 | 68.30 | 2,714,128 |
| Sep 13, 2024 | 67.00 | 67.00 | 65.60 | 66.70 | 66.70 | 1,846,386 |
| Sep 12, 2024 | 66.50 | 66.70 | 65.70 | 66.00 | 66.00 | 2,130,708 |
| Sep 11, 2024 | 65.70 | 66.20 | 64.60 | 65.80 | 65.80 | 1,969,526 |
| Sep 10, 2024 | 65.90 | 66.90 | 65.39 | 65.50 | 65.50 | 4,207,845 |
| Sep 9, 2024 | 67.80 | 67.97 | 64.00 | 65.10 | 65.10 | 5,445,381 |
| Sep 6, 2024 | 68.10 | 68.90 | 67.30 | 67.40 | 67.40 | 2,229,404 |
| Sep 5, 2024 | 69.00 | 69.90 | 68.60 | 68.60 | 68.60 | 634,254 |
| Sep 4, 2024 | 68.60 | 69.90 | 68.45 | 69.00 | 69.00 | 3,621,525 |
| Sep 3, 2024 | 71.40 | 72.00 | 69.00 | 70.00 | 70.00 | 1,132,654 |
| Sep 2, 2024 | 73.00 | 73.00 | 70.78 | 71.40 | 71.40 | 406,565 |
| Aug 30, 2024 | 72.20 | 73.00 | 71.70 | 72.00 | 72.00 | 465,652 |
| Aug 29, 2024 | 71.40 | 72.45 | 71.40 | 72.00 | 72.00 | 616,935 |
| Aug 28, 2024 | 72.00 | 73.00 | 71.17 | 71.60 | 71.60 | 2,459,099 |
| Aug 27, 2024 | 71.20 | 73.00 | 69.50 | 71.80 | 71.80 | 2,167,146 |
| Aug 23, 2024 | 69.70 | 71.30 | 69.12 | 71.30 | 71.30 | 2,043,186 |
| Aug 22, 2024 | 69.00 | 69.40 | 68.80 | 69.10 | 69.10 | 3,214,450 |
| Aug 21, 2024 | 69.10 | 69.60 | 68.70 | 69.00 | 69.00 | 1,695,291 |
| Aug 20, 2024 | 69.50 | 69.70 | 68.60 | 69.00 | 69.00 | 484,383 |
| Aug 19, 2024 | 67.00 | 69.60 | 67.00 | 69.30 | 69.30 | 1,218,726 |
| Aug 16, 2024 | 68.40 | 69.00 | 67.90 | 68.70 | 68.70 | 634,170 |
| Aug 15, 2024 | 69.00 | 69.00 | 67.50 | 68.50 | 68.50 | 647,591 |
| Aug 14, 2024 | 67.00 | 69.00 | 67.00 | 67.90 | 67.90 | 1,331,613 |
| Aug 13, 2024 | 66.70 | 67.90 | 66.70 | 67.30 | 67.30 | 647,156 |
| Aug 12, 2024 | 67.50 | 67.50 | 65.30 | 66.70 | 66.70 | 1,109,864 |
| Aug 9, 2024 | 67.20 | 67.50 | 65.70 | 67.00 | 67.00 | 398,487 |
| Aug 8, 2024 | 66.30 | 66.90 | 65.20 | 66.00 | 66.00 | 2,337,283 |
| Aug 7, 2024 | 64.50 | 67.80 | 64.10 | 66.60 | 66.60 | 1,860,028 |
| Aug 6, 2024 | 65.00 | 66.68 | 64.00 | 64.60 | 64.60 | 1,543,676 |
| Aug 5, 2024 | 69.00 | 69.00 | 64.00 | 65.00 | 65.00 | 6,177,210 |
| Aug 2, 2024 | 72.70 | 72.70 | 69.00 | 69.50 | 69.50 | 2,134,076 |
| Aug 1, 2024 | 72.90 | 73.70 | 71.60 | 73.00 | 73.00 | 3,007,031 |
| Jul 31, 2024 | 70.00 | 72.50 | 69.00 | 72.50 | 72.50 | 3,356,018 |
| Jul 30, 2024 | 68.90 | 69.25 | 68.10 | 68.90 | 68.90 | 4,428,736 |
| Jul 29, 2024 | 69.00 | 70.00 | 68.50 | 68.90 | 68.90 | 743,370 |
| Jul 26, 2024 | 67.00 | 68.90 | 66.80 | 68.90 | 68.90 | 1,509,773 |
| Jul 25, 2024 | 69.60 | 69.60 | 66.00 | 67.00 | 67.00 | 907,210 |
| Jul 24, 2024 | 68.50 | 68.68 | 67.40 | 67.50 | 67.50 | 1,591,961 |
| Jul 23, 2024 | 69.60 | 69.60 | 68.30 | 68.40 | 68.40 | 1,201,130 |
| Jul 22, 2024 | 68.60 | 69.50 | 68.20 | 69.50 | 69.50 | 784,933 |
| Jul 19, 2024 | 68.20 | 69.10 | 67.50 | 69.00 | 69.00 | 2,267,222 |
| Jul 18, 2024 | 68.40 | 68.60 | 67.60 | 68.30 | 68.30 | 1,901,750 |
| Jul 17, 2024 | 68.00 | 68.20 | 66.00 | 68.20 | 68.20 | 1,111,056 |
| Jul 16, 2024 | 66.40 | 67.60 | 64.20 | 67.60 | 67.60 | 4,704,360 |
| Jul 15, 2024 | 66.90 | 67.25 | 66.50 | 66.70 | 66.70 | 2,063,965 |
| Jul 12, 2024 | 65.70 | 67.60 | 65.70 | 66.50 | 66.50 | 3,458,801 |
| Jul 11, 2024 | 67.00 | 67.02 | 66.20 | 66.70 | 66.70 | 1,510,019 |
| Jul 10, 2024 | 67.20 | 67.20 | 66.20 | 66.40 | 66.40 | 3,250,390 |
| Jul 9, 2024 | 67.90 | 68.10 | 65.70 | 66.20 | 66.20 | 2,032,394 |
| Jul 8, 2024 | 67.00 | 68.50 | 67.00 | 68.20 | 68.20 | 750,060 |
| Jul 5, 2024 | 67.00 | 67.72 | 67.00 | 67.50 | 67.50 | 1,505,504 |
| Jul 4, 2024 | 68.70 | 68.70 | 66.40 | 66.90 | 66.90 | 1,058,966 |
| Jul 3, 2024 | 66.40 | 67.80 | 66.30 | 67.70 | 67.70 | 631,789 |
| Jul 2, 2024 | 67.00 | 67.00 | 65.70 | 66.30 | 66.30 | 1,840,627 |
| Jul 1, 2024 | 66.60 | 67.80 | 66.60 | 66.60 | 66.60 | 871,019 |
| Jun 28, 2024 | 66.50 | 66.90 | 65.94 | 66.40 | 66.40 | 762,233 |
| Jun 27, 2024 | 66.00 | 66.90 | 65.97 | 66.50 | 66.50 | 488,531 |
| Jun 26, 2024 | 68.00 | 68.00 | 65.50 | 66.10 | 66.10 | 2,469,983 |
| Jun 25, 2024 | 69.00 | 69.00 | 67.30 | 68.00 | 68.00 | 1,293,582 |
| Jun 24, 2024 | 67.20 | 68.20 | 66.60 | 68.00 | 68.00 | 347,332 |
| Jun 21, 2024 | 66.70 | 67.60 | 66.50 | 67.50 | 67.50 | 1,291,907 |
| Jun 20, 2024 | 67.10 | 67.76 | 66.60 | 66.70 | 66.70 | 527,399 |
| Jun 19, 2024 | 66.90 | 68.00 | 66.60 | 66.70 | 66.70 | 1,775,922 |
| Jun 18, 2024 | 67.00 | 68.80 | 66.40 | 66.90 | 66.90 | 762,156 |
| Jun 17, 2024 | 67.20 | 68.60 | 66.20 | 66.70 | 66.70 | 926,077 |
| Jun 14, 2024 | 67.20 | 68.30 | 66.10 | 67.80 | 67.80 | 2,613,864 |
| Jun 13, 2024 | 67.80 | 68.20 | 67.00 | 67.00 | 67.00 | 745,864 |
Related Tickers
MBH.L Michelmersh Brick Holdings plc
115.74
+1.53%
2090.SR National Gypsum Company
17.30
-6.69%
BREE.L Breedon Group plc
436.60
-1.44%
3050.SR Southern Province Cement Company
28.45
-3.23%
3040.SR Qassim Cement Company
50.10
-2.34%
FBF.V Fab-Form Industries Ltd.
1.3800
0.00%
PPC.JO PPC Ltd
520.00
-5.97%
PRSMJOHNSN.NS Prism Johnson Limited
152.99
-3.35%
ORIENTCEM.NS Orient Cement Limited
292.10
-4.04%
FORT.L Forterra plc
193.80
-0.82%