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
24/01/2020 117.00p 117.90p 114.00p 117.00p 15391
23/01/2020 117.00p 117.50p 114.00p 117.00p 34160
22/01/2020 117.00p 117.00p 114.00p 117.00p 20000
21/01/2020 117.00p 117.00p 117.00p 117.00p 0
20/01/2020 117.00p 118.44p 114.25p 117.00p 2500
17/01/2020 117.00p 117.00p 115.50p 117.00p 375530
16/01/2020 117.00p 117.00p 115.50p 117.00p 5980
15/01/2020 117.00p 118.44p 117.00p 117.00p 7193
14/01/2020 113.50p 117.00p 113.00p 117.00p 13976
13/01/2020 113.00p 114.49p 111.20p 113.00p 115361
10/01/2020 113.00p 115.00p 110.00p 113.00p 518873
09/01/2020 111.00p 113.67p 110.00p 113.00p 30868
08/01/2020 111.00p 112.50p 111.00p 111.00p 1750
07/01/2020 111.00p 111.00p 111.00p 111.00p 0
06/01/2020 111.00p 111.90p 108.51p 111.00p 23500
03/01/2020 111.00p 111.90p 108.51p 111.00p 4389
02/01/2020 113.00p 113.00p 110.00p 111.00p 23711
01/01/2020 114.50p 114.50p 111.00p 113.00p 7717
31/12/2019 114.50p 114.50p 111.00p 113.00p 7717
30/12/2019 115.00p 115.00p 112.00p 114.50p 10607
27/12/2019 115.00p 115.00p 112.00p 115.00p 6000
26/12/2019 115.00p 115.00p 115.00p 115.00p 0
25/12/2019 115.00p 115.00p 115.00p 115.00p 0
24/12/2019 115.00p 115.00p 115.00p 115.00p 0
23/12/2019 115.00p 115.00p 112.00p 115.00p 3639
20/12/2019 115.00p 115.00p 112.00p 115.00p 1292
19/12/2019 115.00p 115.00p 112.06p 115.00p 7522
18/12/2019 115.00p 115.00p 112.06p 115.00p 2700
17/12/2019 114.50p 115.00p 112.00p 115.00p 26353
16/12/2019 105.50p 114.50p 104.50p 114.50p 73609
13/12/2019 100.50p 106.90p 99.51p 105.50p 240220
12/12/2019 100.50p 101.80p 100.50p 100.50p 7715
11/12/2019 100.50p 101.88p 99.25p 100.50p 27742
10/12/2019 100.50p 101.89p 100.50p 100.50p 1177
09/12/2019 100.50p 101.90p 100.00p 100.50p 75992
06/12/2019 100.00p 101.00p 100.00p 100.50p 4311860
05/12/2019 99.50p 102.00p 98.35p 100.00p 60571
04/12/2019 99.50p 99.50p 98.35p 99.50p 907
03/12/2019 97.50p 99.50p 97.50p 99.50p 20000
02/12/2019 96.50p 98.49p 95.80p 97.50p 39708
29/11/2019 96.50p 96.50p 95.80p 96.50p 11593
28/11/2019 96.50p 97.00p 96.50p 96.50p 15463
27/11/2019 96.50p 97.00p 96.50p 96.50p 2051
26/11/2019 95.50p 96.50p 95.50p 96.50p 26633
25/11/2019 95.50p 96.50p 93.10p 95.50p 15046
22/11/2019 95.50p 96.50p 95.50p 95.50p 868
21/11/2019 95.50p 98.00p 93.50p 95.50p 42807
20/11/2019 103.00p 103.00p 92.00p 95.50p 2333782
19/11/2019 103.00p 103.00p 102.50p 103.00p 3691
18/11/2019 103.50p 103.50p 103.00p 103.00p 1000
15/11/2019 103.50p 103.50p 103.50p 103.50p 0
14/11/2019 103.50p 103.50p 103.50p 103.50p 0
13/11/2019 103.50p 103.50p 103.50p 103.50p 0
12/11/2019 104.00p 104.49p 102.00p 103.50p 15500
11/11/2019 104.00p 104.00p 104.00p 104.00p 0
08/11/2019 104.00p 104.00p 104.00p 104.00p 0
07/11/2019 106.50p 106.50p 103.02p 104.00p 360
06/11/2019 107.50p 107.50p 103.07p 106.50p 8182
05/11/2019 107.50p 107.50p 105.00p 107.50p 5000
04/11/2019 107.50p 107.50p 105.05p 107.50p 751
01/11/2019 107.50p 108.25p 105.05p 107.50p 4709
31/10/2019 107.50p 107.50p 107.50p 107.50p 0
30/10/2019 107.50p 108.40p 107.50p 107.50p 7000
29/10/2019 106.50p 108.49p 105.00p 107.50p 39250
28/10/2019 106.50p 106.50p 105.00p 106.50p 2500
25/10/2019 107.50p 107.50p 105.00p 106.50p 15414
24/10/2019 107.50p 110.00p 107.50p 107.50p 538
23/10/2019 107.50p 108.99p 107.50p 107.50p 500
22/10/2019 108.00p 110.00p 107.50p 107.50p 4600
21/10/2019 108.00p 108.00p 108.00p 108.00p 0
18/10/2019 108.00p 110.75p 108.00p 108.00p 3000
17/10/2019 104.50p 110.75p 104.50p 108.00p 517800
16/10/2019 104.50p 104.50p 103.45p 104.50p 30000
15/10/2019 104.50p 106.00p 104.50p 106.00p 17500
14/10/2019 104.50p 104.50p 104.50p 104.50p 0
11/10/2019 104.50p 104.50p 101.00p 104.50p 72700
10/10/2019 104.50p 104.50p 101.55p 104.50p 20144
09/10/2019 104.00p 104.60p 101.51p 104.50p 27757
08/10/2019 104.00p 107.00p 104.00p 104.00p 6535
07/10/2019 104.00p 104.00p 101.51p 104.00p 5614
04/10/2019 104.00p 104.00p 101.51p 104.00p 21262
03/10/2019 104.00p 104.00p 101.51p 104.00p 5500
02/10/2019 104.00p 104.00p 101.51p 104.00p 2439
01/10/2019 104.00p 104.00p 101.06p 104.00p 4315
30/09/2019 104.00p 104.20p 101.51p 104.00p 12174
27/09/2019 104.00p 104.20p 101.51p 104.00p 12293
26/09/2019 104.00p 104.75p 104.00p 104.00p 90082
25/09/2019 104.00p 107.00p 101.51p 104.00p 92591
24/09/2019 102.00p 102.00p 99.51p 102.00p 8052
23/09/2019 102.00p 102.12p 102.00p 102.00p 10208
20/09/2019 102.00p 102.00p 102.00p 102.00p 267000
19/09/2019 102.00p 102.09p 99.06p 102.00p 5606
18/09/2019 102.00p 102.60p 99.10p 102.00p 28183
17/09/2019 102.00p 102.90p 102.00p 102.00p 15500
16/09/2019 101.00p 101.00p 100.00p 101.00p 2203
13/09/2019 101.00p 101.00p 98.06p 101.00p 3267
12/09/2019 101.00p 101.00p 100.30p 101.00p 4974
11/09/2019 101.00p 101.00p 97.99p 101.00p 10947
10/09/2019 101.00p 101.00p 97.21p 101.00p 10686
09/09/2019 101.00p 101.00p 98.06p 101.00p 7915
06/09/2019 101.00p 101.00p 101.00p 101.00p 0
05/09/2019 101.00p 101.00p 101.00p 101.00p 0
04/09/2019 101.50p 101.70p 98.21p 101.00p 34670
03/09/2019 101.50p 101.50p 101.50p 101.50p 0
02/09/2019 101.50p 101.50p 99.15p 101.50p 17703
30/08/2019 101.50p 101.50p 101.50p 101.50p 0
29/08/2019 101.50p 103.00p 99.15p 101.50p 4576
28/08/2019 101.50p 101.50p 99.10p 101.50p 4059
27/08/2019 101.50p 101.50p 99.00p 101.50p 4411
23/08/2019 101.50p 101.76p 101.50p 101.50p 2500
22/08/2019 101.50p 101.90p 101.50p 101.50p 24200
21/08/2019 101.50p 101.50p 101.50p 101.50p 0
20/08/2019 101.50p 102.00p 98.50p 101.50p 6000
19/08/2019 101.50p 102.22p 101.50p 101.50p 1000
16/08/2019 102.50p 103.00p 98.21p 101.50p 35355
15/08/2019 105.00p 105.00p 100.00p 102.50p 27136
14/08/2019 105.00p 105.00p 105.00p 105.00p 0
13/08/2019 105.00p 105.49p 102.50p 105.00p 11000
12/08/2019 105.00p 105.00p 105.00p 105.00p 0
09/08/2019 105.00p 105.00p 102.50p 105.00p 2500
08/08/2019 105.00p 105.84p 102.25p 105.00p 8585
07/08/2019 109.00p 109.00p 105.00p 105.00p 34916
06/08/2019 109.50p 109.50p 107.00p 109.00p 1774
05/08/2019 110.00p 110.55p 106.00p 110.00p 96115
02/08/2019 110.00p 110.00p 108.04p 110.00p 12000
01/08/2019 110.00p 110.00p 110.00p 110.00p 0
31/07/2019 110.00p 110.59p 108.04p 110.00p 15890
30/07/2019 110.00p 110.00p 108.00p 110.00p 20000
29/07/2019 110.00p 110.70p 108.65p 110.00p 18599
26/07/2019 110.00p 110.74p 110.00p 110.00p 2701
25/07/2019 110.00p 110.00p 110.00p 110.00p 0
24/07/2019 110.00p 110.00p 108.65p 110.00p 256
23/07/2019 110.00p 111.00p 110.00p 110.00p 13322
22/07/2019 110.00p 110.00p 108.60p 110.00p 6208
19/07/2019 110.00p 110.88p 110.00p 110.00p 4879
18/07/2019 110.00p 110.90p 110.00p 110.00p 5000
17/07/2019 111.00p 111.94p 108.50p 110.00p 26608
16/07/2019 111.00p 112.00p 110.75p 111.00p 37377
15/07/2019 110.00p 111.00p 108.00p 111.00p 77347
12/07/2019 110.00p 110.90p 108.04p 110.00p 14987
11/07/2019 110.00p 110.00p 110.00p 110.00p 0
10/07/2019 111.00p 111.10p 108.66p 110.00p 8954
09/07/2019 111.00p 111.60p 111.00p 111.00p 6741
08/07/2019 111.00p 111.75p 111.00p 111.00p 17085
05/07/2019 111.00p 111.80p 108.72p 111.00p 28406
04/07/2019 111.00p 112.00p 108.72p 111.00p 12600
03/07/2019 111.00p 114.00p 108.50p 111.00p 306118
02/07/2019 108.50p 112.00p 108.50p 110.50p 217360
01/07/2019 107.50p 111.49p 106.00p 108.50p 123337
28/06/2019 107.50p 110.00p 105.10p 107.50p 88636
27/06/2019 107.50p 107.50p 107.50p 107.50p 208940
26/06/2019 107.00p 109.00p 105.04p 107.50p 4672
25/06/2019 107.50p 107.50p 104.01p 107.00p 29383
24/06/2019 108.50p 108.50p 105.10p 107.50p 13147
21/06/2019 108.50p 109.50p 108.50p 108.50p 1714
20/06/2019 108.50p 108.50p 105.07p 108.50p 976
19/06/2019 108.50p 108.50p 105.00p 108.50p 5000
18/06/2019 108.50p 110.00p 105.00p 108.50p 16807
17/06/2019 108.50p 108.50p 105.00p 108.50p 15000
14/06/2019 108.50p 110.00p 105.07p 108.50p 35580
13/06/2019 108.50p 110.00p 108.50p 108.50p 4545
12/06/2019 111.00p 111.00p 107.00p 109.50p 12500
11/06/2019 111.00p 111.80p 108.00p 111.00p 30468
10/06/2019 113.00p 114.49p 108.00p 111.00p 259060
07/06/2019 114.50p 114.50p 111.00p 113.00p 10812
06/06/2019 114.50p 115.00p 114.50p 114.50p 7000
05/06/2019 114.50p 115.00p 109.00p 114.50p 519000
04/06/2019 114.50p 114.50p 114.50p 114.50p 0
03/06/2019 114.50p 114.85p 114.50p 114.50p 968
31/05/2019 114.50p 114.90p 111.10p 114.50p 7767
30/05/2019 114.50p 115.00p 111.07p 114.50p 11800
29/05/2019 116.50p 116.50p 113.50p 116.50p 1000
28/05/2019 116.50p 116.90p 116.50p 116.50p 3938
24/05/2019 116.50p 116.95p 113.21p 116.50p 18220
23/05/2019 116.50p 117.98p 114.82p 116.50p 54069
22/05/2019 116.50p 117.99p 116.50p 116.50p 3561
21/05/2019 116.50p 118.00p 116.00p 116.50p 51590
20/05/2019 116.50p 118.00p 114.82p 116.50p 18330
17/05/2019 116.50p 118.00p 116.50p 116.50p 29117
16/05/2019 116.50p 118.49p 116.00p 116.50p 51251
15/05/2019 117.50p 119.00p 116.25p 116.50p 6000
14/05/2019 116.00p 120.00p 116.00p 117.50p 10333
13/05/2019 113.50p 117.00p 113.50p 116.00p 5827
10/05/2019 111.00p 117.00p 108.10p 113.50p 1105827
09/05/2019 111.00p 111.00p 108.10p 111.00p 10799
08/05/2019 111.00p 115.00p 110.00p 111.00p 113945
07/05/2019 111.00p 115.00p 111.00p 111.00p 20981
03/05/2019 111.00p 111.10p 111.00p 111.00p 2000
02/05/2019 111.00p 115.00p 107.00p 111.00p 44300
01/05/2019 111.00p 115.00p 109.10p 111.00p 3782
30/04/2019 107.50p 111.50p 105.00p 111.00p 425634
29/04/2019 104.00p 110.00p 100.00p 107.50p 58985
26/04/2019 106.50p 109.20p 106.50p 106.50p 76017
25/04/2019 106.50p 106.50p 106.50p 106.50p 0
24/04/2019 106.50p 109.30p 106.50p 106.50p 3600
23/04/2019 106.50p 110.00p 106.00p 106.50p 257060
18/04/2019 106.50p 106.50p 103.56p 106.50p 1721
17/04/2019 107.50p 108.00p 103.51p 106.50p 15306
16/04/2019 107.50p 108.00p 107.50p 107.50p 41739
15/04/2019 107.50p 108.00p 105.50p 107.50p 12481

*Close Price adjusted for both dividends and splits