Sigma Capital Group (SGM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sigma Capital Group

Date Open High Low Close* Volume
09/08/2021 202.00p 202.50p 202.00p 202.00p 0
06/08/2021 202.00p 204.00p 200.11p 202.00p 15479
05/08/2021 202.00p 202.00p 200.00p 202.00p 2608
04/08/2021 202.00p 202.00p 202.00p 202.00p 0
03/08/2021 202.00p 202.00p 202.00p 202.00p 0
02/08/2021 202.00p 202.00p 200.00p 202.00p 23889
30/07/2021 202.00p 202.00p 200.00p 202.00p 8000
29/07/2021 202.00p 202.00p 200.00p 202.00p 3879
28/07/2021 202.00p 202.00p 200.00p 202.00p 7368
27/07/2021 202.00p 202.00p 200.00p 202.00p 230
26/07/2021 202.00p 202.00p 200.00p 202.00p 2500
23/07/2021 202.00p 202.00p 200.00p 202.00p 19500
22/07/2021 202.00p 202.00p 200.00p 202.00p 130206
21/07/2021 202.00p 202.00p 202.00p 202.00p 0
20/07/2021 202.00p 202.00p 200.00p 202.00p 13534
19/07/2021 202.00p 202.00p 200.00p 202.00p 2000
16/07/2021 202.00p 202.00p 200.00p 202.00p 126750
15/07/2021 201.00p 202.00p 200.00p 202.00p 137015
14/07/2021 201.00p 201.00p 200.00p 201.00p 203316
13/07/2021 201.00p 201.00p 200.00p 201.00p 110571
12/07/2021 202.00p 202.00p 200.00p 202.00p 4568
09/07/2021 202.00p 202.00p 199.90p 202.00p 123005
08/07/2021 202.00p 202.00p 200.00p 202.00p 29750
07/07/2021 202.00p 202.00p 200.00p 202.00p 39147
06/07/2021 202.00p 202.00p 200.00p 202.00p 38400
05/07/2021 202.00p 202.00p 200.00p 202.00p 44471
02/07/2021 202.00p 202.00p 200.40p 202.00p 146729
01/07/2021 202.00p 202.00p 200.50p 202.00p 70205
30/06/2021 202.00p 202.00p 200.51p 202.00p 2746
29/06/2021 202.00p 202.00p 200.50p 202.00p 555000
28/06/2021 202.00p 202.00p 200.00p 202.00p 214183
25/06/2021 202.00p 202.00p 200.50p 202.00p 175862
24/06/2021 201.00p 202.00p 200.50p 202.00p 512837
23/06/2021 201.00p 201.00p 200.50p 201.00p 2019
22/06/2021 201.00p 202.00p 200.47p 201.00p 1013109
21/06/2021 201.00p 201.40p 200.45p 201.00p 23636
18/06/2021 201.00p 201.00p 200.50p 201.00p 5318554
17/06/2021 201.00p 201.50p 200.80p 201.00p 49588
16/06/2021 201.00p 201.50p 200.79p 201.00p 5180
15/06/2021 201.00p 201.50p 200.50p 201.00p 622333
14/06/2021 201.00p 201.50p 200.50p 201.00p 1648033
11/06/2021 198.00p 202.00p 198.00p 201.00p 6521945
10/06/2021 149.00p 149.90p 148.30p 149.00p 13856
09/06/2021 149.00p 149.00p 148.00p 149.00p 22341
08/06/2021 149.00p 149.00p 148.30p 149.00p 337
07/06/2021 149.00p 149.00p 148.40p 149.00p 43651
04/06/2021 149.00p 149.00p 148.88p 149.00p 78812
03/06/2021 149.00p 149.00p 149.00p 149.00p 0
02/06/2021 149.00p 149.75p 148.52p 149.00p 13287
01/06/2021 149.00p 149.30p 148.51p 149.00p 28812
31/05/2021 149.00p 150.00p 149.00p 149.00p 140189
28/05/2021 149.00p 150.00p 149.00p 149.00p 140189
27/05/2021 149.00p 149.00p 148.40p 149.00p 2000
26/05/2021 149.00p 149.60p 149.00p 149.00p 10026
25/05/2021 147.50p 149.90p 147.50p 149.00p 97910
24/05/2021 147.50p 148.49p 147.50p 147.50p 324210
21/05/2021 147.50p 148.75p 145.00p 147.50p 29778
20/05/2021 147.50p 147.50p 147.50p 147.50p 0
19/05/2021 146.00p 147.50p 145.70p 147.50p 14679
18/05/2021 155.50p 159.00p 130.00p 146.00p 430108
17/05/2021 147.50p 160.00p 147.50p 155.50p 2060685
14/05/2021 147.50p 147.89p 147.50p 147.50p 77620
13/05/2021 147.50p 148.00p 147.50p 147.50p 1500
12/05/2021 147.50p 148.80p 146.30p 147.50p 12380
11/05/2021 147.50p 148.44p 147.50p 147.50p 328
10/05/2021 147.50p 148.44p 147.50p 147.50p 20063
07/05/2021 147.50p 148.44p 145.00p 147.50p 4224
06/05/2021 147.50p 147.50p 146.50p 147.50p 1846
05/05/2021 147.50p 149.50p 146.30p 147.50p 16895
04/05/2021 147.50p 148.75p 146.00p 147.50p 28392
03/05/2021 147.50p 147.50p 147.50p 147.50p 0
30/04/2021 147.50p 147.50p 147.50p 147.50p 0
29/04/2021 147.50p 149.00p 145.60p 147.50p 11815
28/04/2021 149.00p 149.75p 145.50p 147.50p 17120
27/04/2021 149.00p 149.75p 145.00p 149.00p 183158
26/04/2021 149.00p 149.00p 147.50p 149.00p 14992
23/04/2021 149.00p 149.00p 147.50p 149.00p 3062
22/04/2021 149.00p 150.40p 145.00p 149.00p 10814
21/04/2021 149.00p 149.00p 146.75p 149.00p 665
20/04/2021 149.00p 150.69p 149.00p 149.00p 2750
19/04/2021 149.00p 150.80p 146.75p 149.00p 202615
16/04/2021 149.00p 151.00p 149.00p 149.00p 15191
15/04/2021 149.00p 150.90p 149.00p 149.00p 327
14/04/2021 149.00p 151.00p 146.75p 149.00p 9831
13/04/2021 149.00p 151.00p 149.00p 149.00p 32864
12/04/2021 149.00p 151.00p 146.50p 149.00p 7681
09/04/2021 149.00p 151.00p 146.10p 149.00p 1178
08/04/2021 149.00p 151.00p 149.00p 149.00p 3073
07/04/2021 147.50p 150.00p 145.80p 149.00p 26685
06/04/2021 149.00p 151.80p 145.40p 147.50p 119598
05/04/2021 149.00p 149.00p 147.60p 149.00p 2500
02/04/2021 149.00p 149.00p 147.60p 149.00p 2500
01/04/2021 149.00p 149.00p 147.60p 149.00p 52500
31/03/2021 149.00p 151.40p 147.60p 149.00p 940
30/03/2021 150.00p 152.00p 147.56p 149.00p 16081
29/03/2021 150.00p 152.50p 147.50p 150.00p 13388
26/03/2021 150.00p 153.50p 150.00p 150.00p 35539
25/03/2021 150.00p 151.50p 148.50p 150.00p 129331
24/03/2021 148.50p 153.00p 148.50p 150.00p 53209
23/03/2021 148.50p 151.65p 147.45p 148.50p 62341
22/03/2021 150.50p 151.66p 148.50p 148.50p 24260
19/03/2021 150.50p 150.50p 150.50p 150.50p 0
18/03/2021 149.50p 151.25p 149.50p 150.50p 2665
17/03/2021 148.50p 150.95p 148.50p 149.50p 4999
16/03/2021 152.50p 152.75p 148.50p 148.50p 13137
15/03/2021 156.50p 157.73p 152.50p 152.50p 54867
12/03/2021 156.50p 157.73p 155.50p 156.50p 18128
11/03/2021 156.50p 157.73p 155.50p 156.50p 3976
10/03/2021 156.50p 157.00p 156.50p 156.50p 5000
09/03/2021 156.50p 156.50p 156.50p 156.50p 0
08/03/2021 156.50p 156.95p 156.50p 156.50p 109557
05/03/2021 156.50p 157.00p 155.18p 156.50p 1797
04/03/2021 156.50p 157.00p 156.00p 156.50p 150229
03/03/2021 156.50p 157.25p 155.18p 156.50p 2136
02/03/2021 156.50p 159.00p 155.15p 156.50p 5899
01/03/2021 156.50p 156.50p 155.90p 156.50p 6830
26/02/2021 156.50p 156.50p 156.30p 156.50p 6392
25/02/2021 156.50p 158.00p 156.50p 156.50p 21751
24/02/2021 157.50p 157.80p 153.90p 157.50p 31780
23/02/2021 156.50p 158.90p 156.50p 157.50p 42133
22/02/2021 155.50p 155.50p 153.05p 155.50p 5592
19/02/2021 155.50p 155.50p 153.50p 155.50p 6521
18/02/2021 155.50p 155.50p 153.00p 155.50p 7482
17/02/2021 155.50p 155.50p 153.50p 155.50p 190
16/02/2021 155.50p 155.50p 154.75p 155.50p 14963
15/02/2021 156.50p 156.50p 153.00p 156.50p 7327
12/02/2021 157.50p 158.75p 153.00p 156.50p 20091
11/02/2021 147.50p 158.75p 147.50p 157.50p 26900
10/02/2021 147.50p 149.00p 145.51p 147.50p 27186
09/02/2021 147.50p 147.50p 145.00p 147.50p 300000
08/02/2021 147.50p 147.50p 146.50p 147.50p 1371
05/02/2021 147.50p 149.75p 147.50p 147.50p 4327
04/02/2021 147.50p 148.80p 145.10p 147.50p 32736
03/02/2021 147.50p 148.00p 145.00p 147.50p 22055
02/02/2021 147.50p 147.50p 145.00p 147.50p 397
01/02/2021 147.50p 147.50p 145.00p 147.50p 10240
29/01/2021 146.00p 146.00p 144.50p 146.00p 4135
28/01/2021 147.50p 147.50p 144.80p 146.00p 23542
27/01/2021 147.50p 147.50p 147.25p 147.50p 5000
26/01/2021 147.50p 147.50p 147.25p 147.50p 682
25/01/2021 148.00p 149.90p 147.00p 147.50p 8916
22/01/2021 149.50p 149.92p 146.65p 148.00p 11151
21/01/2021 151.50p 151.95p 146.35p 149.50p 48284
20/01/2021 152.00p 153.00p 150.80p 152.00p 206911
19/01/2021 152.00p 152.00p 150.00p 152.00p 45017
18/01/2021 152.00p 152.00p 150.62p 152.00p 12600
15/01/2021 152.00p 152.20p 150.60p 152.00p 23385
14/01/2021 152.00p 152.20p 150.55p 152.00p 10583
13/01/2021 146.00p 152.40p 146.00p 152.00p 109422
12/01/2021 134.50p 148.49p 134.00p 146.00p 109718
11/01/2021 133.50p 138.49p 133.50p 134.50p 392122
08/01/2021 131.00p 132.90p 131.00p 131.50p 6761
07/01/2021 131.00p 134.84p 127.80p 131.00p 9527
06/01/2021 131.00p 135.00p 130.00p 131.00p 3263275
05/01/2021 131.00p 134.00p 127.00p 131.00p 13600
04/01/2021 131.00p 131.00p 127.16p 131.00p 467769
01/01/2021 130.00p 132.00p 125.50p 131.00p 5477
31/12/2020 130.00p 132.00p 125.50p 131.00p 5477
30/12/2020 130.00p 132.00p 125.50p 130.00p 94655
29/12/2020 130.00p 135.00p 125.50p 130.00p 19563
28/12/2020 130.00p 132.00p 128.00p 130.00p 14500
25/12/2020 130.00p 132.00p 128.00p 130.00p 14500
24/12/2020 130.00p 132.00p 128.00p 130.00p 14500
23/12/2020 130.00p 130.50p 130.00p 130.00p 4588
22/12/2020 130.00p 131.00p 125.00p 130.00p 19995
21/12/2020 130.00p 130.00p 125.00p 130.00p 38652
18/12/2020 127.50p 127.50p 125.10p 127.50p 10000
17/12/2020 127.50p 127.50p 125.00p 127.50p 32390
16/12/2020 128.00p 128.00p 126.00p 127.50p 16164
15/12/2020 128.00p 128.00p 125.00p 128.00p 11596
14/12/2020 128.00p 128.40p 126.00p 128.00p 24668
11/12/2020 128.00p 128.00p 125.04p 128.00p 49681
10/12/2020 131.50p 131.50p 127.00p 128.00p 18672
09/12/2020 131.50p 134.00p 129.80p 131.50p 21314
08/12/2020 131.50p 131.50p 129.00p 131.50p 26103
07/12/2020 131.50p 131.50p 129.00p 131.50p 20799
04/12/2020 131.50p 131.50p 129.90p 131.50p 151920
03/12/2020 131.50p 131.50p 129.00p 131.50p 4658
02/12/2020 131.50p 132.50p 129.00p 131.50p 20592
01/12/2020 131.50p 131.50p 131.50p 131.50p 0
30/11/2020 131.50p 132.60p 129.05p 131.50p 25541
27/11/2020 132.50p 134.50p 131.00p 132.50p 665
26/11/2020 132.50p 133.00p 130.55p 132.50p 27642
25/11/2020 130.50p 132.50p 130.50p 132.50p 15369
24/11/2020 129.50p 131.00p 127.63p 130.50p 14976
23/11/2020 127.50p 129.50p 127.50p 129.50p 159400
20/11/2020 126.50p 127.96p 126.50p 127.50p 17000
19/11/2020 126.50p 126.50p 126.50p 126.50p 0
18/11/2020 126.50p 126.98p 126.00p 126.50p 14182
17/11/2020 125.50p 126.50p 124.85p 126.50p 7669
16/11/2020 125.50p 126.94p 124.55p 125.50p 12875
13/11/2020 125.50p 126.55p 124.00p 125.50p 114158
12/11/2020 124.50p 126.90p 124.50p 125.50p 197409
10/11/2020 120.50p 123.70p 120.50p 123.00p 36264
09/11/2020 117.50p 120.50p 116.20p 120.50p 46639
06/11/2020 117.50p 117.50p 117.50p 117.50p 0
05/11/2020 117.50p 117.75p 116.00p 117.50p 10423
04/11/2020 117.50p 117.70p 115.00p 117.50p 40481
03/11/2020 117.50p 117.90p 115.00p 117.50p 17229
02/11/2020 117.50p 117.50p 115.00p 117.50p 42837

*Close Price adjusted for both dividends and splits