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
12/04/2019 108.00p 108.00p 107.50p 107.50p 18506
11/04/2019 108.00p 108.00p 106.00p 108.00p 20000
10/04/2019 108.00p 108.00p 107.00p 108.00p 17000
09/04/2019 108.00p 108.00p 107.00p 108.00p 5000
08/04/2019 108.00p 108.00p 107.40p 108.00p 84987
05/04/2019 108.00p 108.00p 106.00p 108.00p 15533
04/04/2019 108.00p 108.00p 106.00p 108.00p 747
03/04/2019 108.00p 108.00p 106.00p 108.00p 3000
02/04/2019 108.00p 108.00p 106.00p 108.00p 8975
01/04/2019 108.00p 108.00p 108.00p 108.00p 0
29/03/2019 108.00p 108.00p 106.00p 108.00p 5667
28/03/2019 108.00p 108.00p 108.00p 108.00p 21400
27/03/2019 108.00p 108.00p 106.00p 108.00p 68000
26/03/2019 108.00p 108.00p 106.00p 108.00p 18450
25/03/2019 108.00p 108.62p 106.00p 108.00p 8456
22/03/2019 108.00p 108.70p 106.00p 108.00p 4088
21/03/2019 108.00p 108.78p 106.00p 108.00p 35000
20/03/2019 108.00p 108.78p 106.00p 108.00p 33322
19/03/2019 108.00p 108.78p 106.00p 108.00p 16022
18/03/2019 108.00p 108.00p 106.00p 108.00p 22000
15/03/2019 108.00p 109.20p 106.00p 108.00p 24150
14/03/2019 108.00p 108.00p 106.00p 108.00p 26068
13/03/2019 108.00p 108.00p 106.00p 108.00p 40476
12/03/2019 110.50p 110.50p 103.10p 108.00p 24965
11/03/2019 111.00p 112.50p 107.50p 112.50p 2000
08/03/2019 111.00p 114.20p 111.00p 111.00p 4444
07/03/2019 108.50p 114.20p 108.00p 111.00p 20825
06/03/2019 111.50p 111.80p 105.35p 108.50p 26743
05/03/2019 117.00p 117.00p 110.00p 111.50p 36870
04/03/2019 117.00p 117.00p 114.00p 117.00p 28248
01/03/2019 117.00p 117.00p 114.00p 117.00p 623766
28/02/2019 117.00p 117.00p 114.00p 117.00p 111141
27/02/2019 117.00p 117.00p 114.00p 117.00p 10000
26/02/2019 117.00p 117.00p 116.00p 117.00p 0
25/02/2019 116.00p 116.00p 114.00p 116.00p 18638
22/02/2019 116.00p 118.00p 113.50p 118.00p 128204
21/02/2019 118.50p 118.50p 114.88p 116.00p 17074
20/02/2019 118.50p 118.50p 118.50p 118.50p 0
19/02/2019 117.50p 118.50p 117.50p 118.50p 0
18/02/2019 119.50p 119.50p 117.50p 117.50p 1176
15/02/2019 121.50p 121.50p 118.00p 119.50p 18401
14/02/2019 121.50p 121.70p 118.00p 121.50p 22729
13/02/2019 121.50p 124.00p 118.70p 121.50p 5684
12/02/2019 121.50p 122.00p 120.00p 121.50p 505397
11/02/2019 121.50p 122.00p 121.50p 121.50p 34735
08/02/2019 121.50p 121.50p 121.50p 121.50p 0
07/02/2019 121.50p 121.50p 118.70p 121.50p 765
06/02/2019 121.50p 122.00p 119.00p 121.50p 9126
05/02/2019 121.50p 121.50p 121.50p 121.50p 0
04/02/2019 121.50p 121.50p 121.50p 121.50p 0
01/02/2019 121.50p 122.00p 121.50p 121.50p 6000
31/01/2019 122.50p 123.50p 120.57p 121.50p 85719
30/01/2019 123.50p 123.50p 120.00p 123.00p 22200
29/01/2019 123.50p 123.50p 120.70p 123.50p 800
28/01/2019 124.50p 124.50p 121.00p 123.50p 4420
25/01/2019 124.50p 125.00p 121.70p 124.50p 5051
24/01/2019 123.50p 125.00p 123.50p 124.50p 5000
23/01/2019 122.00p 123.50p 122.00p 123.50p 4059
22/01/2019 125.50p 125.50p 122.00p 122.00p 5000
21/01/2019 125.50p 125.50p 125.00p 125.50p 1592
18/01/2019 125.50p 125.50p 123.50p 125.50p 73066
17/01/2019 125.50p 125.50p 125.00p 125.00p 33572
16/01/2019 125.00p 125.50p 125.00p 125.50p 2000
15/01/2019 129.00p 129.00p 125.00p 125.00p 49892
14/01/2019 132.50p 132.50p 128.00p 129.00p 10605
11/01/2019 131.00p 132.50p 130.87p 132.50p 2750
10/01/2019 131.00p 131.00p 130.90p 131.00p 2255
09/01/2019 137.50p 137.85p 130.00p 131.00p 48326
08/01/2019 137.50p 138.67p 137.50p 137.50p 24532
07/01/2019 132.50p 132.50p 132.50p 132.50p 38000
04/01/2019 131.50p 133.00p 130.35p 132.50p 26468
03/01/2019 131.50p 131.50p 130.00p 131.50p 23000
02/01/2019 130.00p 130.00p 128.50p 130.00p 4400
31/12/2018 130.00p 132.40p 130.00p 130.00p 2362
28/12/2018 127.00p 130.00p 127.00p 130.00p 6000
27/12/2018 127.00p 127.00p 126.50p 127.00p 0
24/12/2018 126.50p 127.00p 126.50p 126.50p 25000
21/12/2018 125.50p 127.21p 125.00p 126.50p 45541
20/12/2018 127.00p 127.00p 125.00p 125.00p 12477
19/12/2018 127.00p 129.00p 125.40p 127.00p 4560
18/12/2018 124.00p 127.00p 124.00p 127.00p 0
17/12/2018 122.50p 124.80p 122.50p 124.00p 5000
14/12/2018 119.00p 121.50p 117.00p 121.50p 51354
13/12/2018 119.50p 119.50p 117.00p 119.00p 20943
12/12/2018 119.50p 121.50p 119.50p 119.50p 814
11/12/2018 119.50p 119.50p 119.50p 119.50p 0
10/12/2018 119.50p 119.50p 119.50p 119.50p 0
07/12/2018 113.50p 123.00p 113.50p 119.50p 399282
06/12/2018 115.50p 115.50p 110.00p 113.50p 64174
05/12/2018 116.50p 116.50p 110.00p 115.50p 17626
04/12/2018 118.00p 118.00p 114.00p 116.50p 31733
03/12/2018 124.00p 124.00p 117.04p 118.00p 21309
30/11/2018 124.00p 124.00p 123.00p 124.00p 5000
29/11/2018 124.00p 124.00p 123.00p 124.00p 1012
28/11/2018 126.50p 126.50p 123.00p 124.00p 58662
27/11/2018 126.50p 126.50p 126.50p 126.50p 0
26/11/2018 127.50p 127.50p 123.00p 126.50p 14967
23/11/2018 127.50p 127.50p 125.00p 127.50p 8812
22/11/2018 127.50p 127.50p 125.00p 127.50p 4200
21/11/2018 128.50p 128.50p 127.50p 127.50p 0
20/11/2018 128.50p 128.50p 128.50p 128.50p 0
19/11/2018 128.50p 128.50p 128.50p 128.50p 0
16/11/2018 128.50p 128.50p 125.00p 128.50p 14227
15/11/2018 128.50p 129.50p 128.50p 128.50p 460
14/11/2018 128.50p 129.50p 128.50p 128.50p 1930
13/11/2018 128.50p 129.50p 128.50p 128.50p 2309
12/11/2018 128.50p 128.50p 125.51p 128.50p 3211
09/11/2018 128.50p 128.50p 125.00p 128.50p 18180
08/11/2018 128.50p 130.00p 128.50p 128.50p 20000
07/11/2018 128.50p 130.00p 125.00p 128.50p 7005
06/11/2018 128.50p 128.50p 128.50p 128.50p 0
05/11/2018 128.50p 128.50p 128.50p 128.50p 0
02/11/2018 128.50p 128.50p 125.00p 128.50p 10000
01/11/2018 128.00p 129.40p 128.00p 128.50p 2250
31/10/2018 128.00p 128.00p 125.00p 128.00p 8000
30/10/2018 128.00p 129.40p 128.00p 128.00p 531
29/10/2018 127.50p 129.50p 125.00p 128.00p 41467
26/10/2018 127.50p 127.50p 127.50p 127.50p 0
25/10/2018 125.00p 127.50p 123.00p 127.50p 10972
24/10/2018 123.50p 128.20p 123.50p 125.00p 219145
23/10/2018 127.50p 129.00p 121.50p 123.50p 19669
22/10/2018 127.50p 127.50p 127.50p 127.50p 0
19/10/2018 127.50p 129.25p 125.00p 127.50p 9124
18/10/2018 132.50p 132.50p 125.00p 127.50p 19311
17/10/2018 132.50p 134.20p 131.00p 132.50p 4899
16/10/2018 132.50p 134.25p 130.75p 132.50p 8198
15/10/2018 132.50p 134.50p 130.75p 132.50p 10319
12/10/2018 126.50p 135.00p 125.00p 132.50p 78985
11/10/2018 131.50p 131.50p 125.00p 126.50p 47607
10/10/2018 139.50p 139.50p 125.00p 132.50p 48357
09/10/2018 146.50p 146.50p 137.50p 138.50p 37969
08/10/2018 146.50p 146.50p 143.00p 146.50p 376918
05/10/2018 146.50p 146.85p 146.50p 146.50p 1000
04/10/2018 146.50p 146.90p 144.00p 146.50p 54643
03/10/2018 146.50p 146.50p 144.51p 146.50p 200
02/10/2018 146.50p 146.95p 144.00p 146.50p 16100
01/10/2018 146.50p 148.50p 145.75p 146.50p 20224
28/09/2018 146.50p 146.50p 145.75p 146.50p 901
27/09/2018 146.50p 149.00p 145.52p 146.50p 63835
26/09/2018 146.50p 150.00p 145.25p 146.50p 89024
25/09/2018 138.50p 148.00p 138.50p 146.50p 76840
24/09/2018 139.00p 140.00p 138.00p 139.50p 2049
21/09/2018 138.50p 140.00p 138.00p 139.00p 25726
20/09/2018 134.50p 139.00p 134.50p 138.50p 28760
19/09/2018 134.00p 134.80p 132.10p 134.00p 686
18/09/2018 134.00p 134.00p 134.00p 134.00p 0
17/09/2018 134.00p 134.00p 134.00p 134.00p 0
14/09/2018 134.00p 134.00p 134.00p 134.00p 0
13/09/2018 134.00p 134.00p 132.00p 134.00p 15912
12/09/2018 134.00p 134.00p 134.00p 134.00p 150000
11/09/2018 133.00p 135.00p 132.00p 134.00p 8397
10/09/2018 132.00p 135.47p 132.00p 133.00p 17068
07/09/2018 133.00p 133.00p 132.00p 132.00p 5000
06/09/2018 133.00p 133.00p 130.00p 133.00p 500
05/09/2018 133.00p 133.00p 130.00p 133.00p 3950
04/09/2018 133.00p 133.00p 131.60p 133.00p 9676
03/09/2018 131.00p 133.00p 131.00p 133.00p 3253
31/08/2018 130.00p 131.90p 130.00p 131.00p 16078
30/08/2018 130.00p 130.00p 130.00p 130.00p 4000
29/08/2018 130.00p 131.45p 130.00p 130.00p 3204
28/08/2018 130.00p 130.00p 130.00p 130.00p 24271
24/08/2018 130.00p 130.00p 128.00p 130.00p 114028
23/08/2018 130.00p 130.00p 128.50p 130.00p 17610
22/08/2018 130.00p 130.00p 128.50p 130.00p 342
21/08/2018 130.00p 130.00p 128.25p 130.00p 691
20/08/2018 130.00p 130.00p 128.01p 130.00p 1049
17/08/2018 130.00p 130.00p 130.00p 130.00p 0
16/08/2018 134.50p 134.50p 128.00p 130.00p 8565
15/08/2018 138.50p 138.50p 133.00p 134.50p 18580
14/08/2018 140.00p 140.00p 135.00p 140.00p 10000
13/08/2018 140.00p 140.00p 137.01p 140.00p 11716
10/08/2018 140.00p 140.00p 140.00p 140.00p 3564
09/08/2018 140.00p 140.00p 140.00p 140.00p 8571
08/08/2018 140.00p 140.00p 140.00p 140.00p 1414
07/08/2018 140.00p 140.00p 140.00p 140.00p 0
06/08/2018 140.00p 140.00p 140.00p 140.00p 210
03/08/2018 140.00p 140.00p 140.00p 140.00p 171420
02/08/2018 140.00p 140.00p 137.00p 140.00p 4000
01/08/2018 140.00p 140.60p 140.00p 140.00p 1772
31/07/2018 141.00p 141.00p 137.00p 140.00p 7887
30/07/2018 142.00p 142.50p 140.00p 141.00p 35530
27/07/2018 142.00p 142.00p 142.00p 142.00p 0
26/07/2018 140.50p 145.00p 140.50p 142.00p 93254
25/07/2018 139.00p 142.00p 139.00p 140.50p 25900
24/07/2018 139.00p 141.45p 137.56p 139.00p 11100
23/07/2018 139.00p 140.00p 139.00p 139.00p 643
20/07/2018 139.00p 141.00p 139.00p 139.00p 3845
19/07/2018 138.00p 139.95p 138.00p 139.00p 10500
18/07/2018 138.00p 138.00p 138.00p 138.00p 0
17/07/2018 138.00p 138.00p 136.00p 138.00p 15120
16/07/2018 142.50p 143.75p 134.82p 138.00p 40058
13/07/2018 142.50p 142.50p 140.01p 142.50p 8040
12/07/2018 143.50p 143.50p 141.05p 142.50p 7085
11/07/2018 143.50p 144.90p 140.00p 143.50p 8019
10/07/2018 143.50p 145.00p 141.00p 143.50p 22875
09/07/2018 143.50p 146.90p 143.50p 143.50p 1585
06/07/2018 143.50p 143.50p 143.50p 143.50p 0
05/07/2018 143.50p 143.50p 143.50p 143.50p 0
04/07/2018 143.50p 147.00p 141.00p 143.50p 40119
03/07/2018 142.50p 145.00p 142.00p 143.50p 29800

*Close Price adjusted for both dividends and splits