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
02/07/2018 144.00p 144.00p 141.50p 142.50p 20416
29/06/2018 145.00p 150.00p 145.00p 147.50p 25329
28/06/2018 145.00p 145.16p 145.00p 145.00p 2000
27/06/2018 145.00p 147.00p 145.00p 145.00p 21500
26/06/2018 145.50p 145.50p 144.00p 145.00p 277296
25/06/2018 145.50p 147.60p 143.00p 145.50p 62714
22/06/2018 147.50p 148.00p 143.25p 145.50p 14413
21/06/2018 148.50p 150.00p 145.55p 147.50p 9877
20/06/2018 141.50p 152.00p 141.50p 148.50p 95372
19/06/2018 137.50p 142.00p 137.50p 141.50p 45085
18/06/2018 136.00p 137.50p 135.00p 137.50p 6205
15/06/2018 133.50p 139.90p 133.10p 136.00p 119150
14/06/2018 133.50p 133.50p 132.10p 133.50p 17750
13/06/2018 133.50p 135.50p 133.00p 133.50p 11000
12/06/2018 131.00p 134.00p 131.00p 134.00p 14054
11/06/2018 131.00p 132.00p 130.50p 131.00p 13554
08/06/2018 131.00p 132.00p 130.15p 131.00p 13679
07/06/2018 131.00p 132.00p 130.15p 131.00p 13213
06/06/2018 131.00p 132.00p 130.50p 131.00p 7578
05/06/2018 131.00p 131.00p 131.00p 131.00p 5000
04/06/2018 125.50p 132.00p 125.50p 131.00p 28853
01/06/2018 125.50p 127.00p 125.50p 125.50p 10377
31/05/2018 125.50p 127.00p 123.00p 125.50p 27088
30/05/2018 125.50p 126.00p 123.00p 125.50p 20553
29/05/2018 128.00p 129.00p 123.10p 125.50p 17824
25/05/2018 128.00p 128.00p 126.10p 128.00p 4000
24/05/2018 128.00p 128.00p 126.00p 128.00p 2988
23/05/2018 128.00p 128.00p 126.00p 128.00p 55405
22/05/2018 129.00p 130.00p 128.00p 128.00p 57567
21/05/2018 130.50p 130.50p 128.00p 129.00p 23337
18/05/2018 137.00p 141.00p 130.00p 130.50p 70965
17/05/2018 135.00p 139.00p 134.21p 137.00p 34447
16/05/2018 130.00p 136.00p 130.00p 135.00p 71388
15/05/2018 130.50p 132.00p 128.60p 130.00p 37966
14/05/2018 130.50p 133.00p 130.50p 130.50p 14446
11/05/2018 130.50p 132.49p 128.50p 130.50p 60653
10/05/2018 130.50p 130.50p 130.50p 130.50p 0
09/05/2018 130.50p 131.00p 128.36p 130.50p 7550
08/05/2018 130.50p 133.00p 128.10p 130.50p 189889
04/05/2018 131.50p 131.50p 128.75p 130.50p 64369
03/05/2018 132.00p 133.00p 128.30p 131.50p 31743
02/05/2018 132.00p 133.00p 130.11p 132.00p 46095
01/05/2018 132.00p 133.00p 130.33p 132.00p 52908
30/04/2018 132.00p 134.00p 131.00p 132.00p 89689
27/04/2018 132.50p 134.00p 130.60p 132.00p 12726
26/04/2018 130.50p 136.00p 130.00p 132.50p 70469
25/04/2018 126.50p 130.00p 125.51p 130.00p 48046
24/04/2018 125.50p 130.00p 125.50p 126.50p 53692
23/04/2018 125.50p 125.50p 124.24p 125.50p 9580
20/04/2018 120.00p 128.00p 120.00p 125.50p 82939
19/04/2018 118.00p 119.90p 118.00p 118.00p 18799
18/04/2018 118.00p 118.00p 118.00p 118.00p 0
17/04/2018 118.00p 118.36p 118.00p 118.00p 1154750
16/04/2018 117.50p 119.50p 115.75p 118.00p 794000
13/04/2018 117.50p 119.50p 115.55p 117.50p 27517
12/04/2018 117.50p 119.50p 115.55p 117.50p 2189
11/04/2018 117.50p 119.50p 115.35p 117.50p 24524
10/04/2018 117.50p 117.50p 115.25p 117.50p 10227
09/04/2018 117.50p 117.50p 116.50p 117.50p 1377
06/04/2018 117.50p 119.50p 117.50p 117.50p 5845
05/04/2018 117.50p 120.00p 117.50p 117.50p 1810
04/04/2018 117.50p 118.50p 117.50p 117.50p 46058
03/04/2018 117.50p 117.50p 115.21p 117.50p 4750
29/03/2018 117.50p 118.60p 117.50p 117.50p 27809
28/03/2018 118.00p 118.00p 116.10p 117.50p 7862
27/03/2018 116.50p 118.90p 115.10p 118.00p 48780
26/03/2018 118.00p 118.70p 116.50p 116.50p 13664
23/03/2018 118.00p 120.00p 116.00p 118.00p 18695
22/03/2018 118.00p 118.80p 116.00p 118.00p 33997
21/03/2018 118.00p 118.90p 116.00p 118.00p 80400
20/03/2018 118.00p 118.00p 116.00p 118.00p 10750
19/03/2018 118.00p 119.20p 116.00p 118.00p 32397
16/03/2018 118.00p 119.49p 116.00p 118.00p 18841
15/03/2018 117.50p 118.00p 116.00p 118.00p 141
14/03/2018 117.50p 118.33p 115.10p 117.50p 4437
13/03/2018 117.50p 118.90p 115.00p 117.50p 63200
12/03/2018 117.50p 117.50p 115.00p 117.50p 946
09/03/2018 115.50p 118.90p 115.00p 117.50p 18568
08/03/2018 115.00p 117.00p 114.00p 115.50p 16456
07/03/2018 113.50p 117.00p 112.25p 114.50p 55184
06/03/2018 117.50p 117.50p 112.00p 113.50p 60913
05/03/2018 117.50p 118.70p 115.00p 117.50p 26597
02/03/2018 117.50p 118.95p 115.50p 117.50p 49249
01/03/2018 115.00p 119.00p 115.00p 117.50p 65435
28/02/2018 115.00p 116.50p 113.00p 115.00p 33640
27/02/2018 110.00p 116.00p 110.00p 115.00p 69580
26/02/2018 108.50p 112.00p 108.50p 110.00p 64848
23/02/2018 108.50p 108.50p 108.50p 108.50p 0
22/02/2018 108.50p 108.50p 108.50p 108.50p 0
21/02/2018 108.50p 110.00p 106.75p 108.50p 39554
20/02/2018 102.50p 114.00p 102.50p 108.50p 153745
19/02/2018 98.00p 100.00p 98.00p 99.50p 9550
16/02/2018 97.50p 100.00p 96.00p 98.50p 58139
15/02/2018 97.50p 100.00p 97.50p 97.50p 41000
14/02/2018 97.50p 99.00p 97.50p 97.50p 15138
13/02/2018 100.00p 100.00p 96.20p 97.50p 193389
12/02/2018 101.00p 101.00p 98.00p 100.00p 17631
09/02/2018 101.00p 101.00p 100.00p 101.00p 25912
08/02/2018 102.50p 104.00p 101.00p 101.00p 22318
07/02/2018 102.50p 104.49p 100.55p 102.50p 8011
06/02/2018 102.50p 104.25p 99.00p 102.00p 88333
05/02/2018 104.00p 107.90p 103.00p 104.50p 49837
02/02/2018 99.50p 105.00p 99.50p 104.00p 31523
01/02/2018 97.50p 100.00p 97.50p 99.00p 514992
31/01/2018 94.50p 99.00p 93.00p 97.50p 57025
30/01/2018 92.00p 93.00p 90.00p 92.00p 32742
29/01/2018 92.00p 93.50p 90.31p 92.00p 79840
26/01/2018 90.00p 92.90p 90.00p 92.00p 30645
25/01/2018 89.50p 90.00p 89.50p 90.00p 43620
24/01/2018 90.00p 90.00p 88.00p 89.50p 10695
23/01/2018 90.50p 90.50p 88.00p 90.00p 10448
22/01/2018 90.50p 91.75p 90.50p 90.50p 2179
19/01/2018 90.50p 90.50p 88.00p 90.50p 3000
18/01/2018 90.50p 90.50p 90.50p 90.50p 0
17/01/2018 90.50p 92.00p 88.75p 90.50p 1041
16/01/2018 90.50p 90.50p 90.00p 90.50p 0
15/01/2018 90.50p 92.49p 89.00p 90.00p 22766
12/01/2018 90.50p 92.49p 88.00p 90.50p 57149
11/01/2018 90.50p 92.49p 90.50p 90.50p 19637
10/01/2018 90.50p 92.49p 90.00p 90.50p 29606
09/01/2018 87.50p 87.50p 87.50p 87.50p 392147
08/01/2018 87.50p 87.50p 86.50p 87.50p 11500
05/01/2018 87.50p 89.00p 86.25p 87.50p 29016
04/01/2018 88.50p 90.00p 86.51p 87.50p 283181
03/01/2018 87.50p 90.00p 87.50p 88.50p 13320
02/01/2018 87.50p 90.00p 87.50p 87.50p 6589
29/12/2017 87.50p 88.25p 87.50p 87.50p 534
28/12/2017 87.50p 90.00p 87.50p 87.50p 5000
27/12/2017 87.50p 87.50p 87.50p 87.50p 0
22/12/2017 87.50p 90.00p 87.50p 87.50p 1100
21/12/2017 87.50p 90.00p 87.50p 87.50p 815
20/12/2017 87.50p 87.50p 87.50p 87.50p 295000
19/12/2017 87.50p 87.55p 87.50p 87.50p 1722
18/12/2017 87.50p 87.50p 87.50p 87.50p 25000
15/12/2017 87.50p 90.00p 87.50p 87.50p 520
14/12/2017 87.50p 89.50p 87.50p 87.50p 5000
13/12/2017 87.50p 87.50p 86.51p 87.50p 7500
12/12/2017 87.50p 89.00p 86.51p 87.50p 1157
11/12/2017 87.50p 90.00p 86.31p 87.50p 16685
08/12/2017 88.00p 88.00p 87.00p 88.00p 11000
07/12/2017 88.00p 90.00p 86.98p 88.00p 106558
06/12/2017 85.50p 89.00p 85.50p 88.00p 24750
05/12/2017 84.00p 85.50p 82.00p 85.50p 54453
04/12/2017 84.00p 84.00p 84.00p 84.00p 60000
01/12/2017 84.00p 84.00p 84.00p 84.00p 150000
30/11/2017 84.00p 84.00p 84.00p 84.00p 0
29/11/2017 84.00p 84.96p 84.00p 84.00p 6000
28/11/2017 84.00p 84.96p 84.00p 84.00p 7500
27/11/2017 83.00p 84.84p 82.20p 84.00p 13393
24/11/2017 83.00p 83.00p 82.50p 83.00p 254
23/11/2017 83.00p 83.96p 83.00p 83.00p 6646
22/11/2017 83.00p 83.96p 83.00p 83.00p 9705
21/11/2017 83.00p 83.90p 81.00p 83.00p 2409
20/11/2017 83.00p 83.96p 81.00p 83.00p 19634
17/11/2017 83.00p 83.00p 81.04p 83.00p 2000
16/11/2017 83.00p 84.00p 83.00p 83.00p 2790
15/11/2017 84.00p 84.00p 83.00p 83.00p 6000
14/11/2017 84.00p 84.00p 84.00p 84.00p 0
13/11/2017 84.00p 84.00p 84.00p 84.00p 0
10/11/2017 84.00p 84.00p 84.00p 84.00p 0
09/11/2017 84.00p 84.00p 83.00p 84.00p 0
08/11/2017 84.00p 84.00p 82.50p 84.00p 8325
07/11/2017 84.00p 84.00p 83.00p 84.00p 0
06/11/2017 84.00p 84.00p 82.50p 84.00p 5804
03/11/2017 82.00p 84.00p 82.00p 84.00p 12000
02/11/2017 82.00p 84.00p 82.00p 82.00p 11807
01/11/2017 84.50p 84.50p 82.00p 82.00p 30200
31/10/2017 84.50p 85.50p 84.50p 84.50p 6617
30/10/2017 85.00p 85.00p 83.15p 84.50p 400
27/10/2017 84.50p 84.50p 83.15p 84.50p 70
26/10/2017 84.50p 85.50p 84.50p 84.50p 12000
25/10/2017 84.50p 85.50p 84.50p 84.50p 11701
24/10/2017 84.50p 85.50p 84.50p 84.50p 13879
23/10/2017 84.50p 85.97p 83.50p 84.50p 594
20/10/2017 84.50p 86.00p 84.50p 84.50p 20000
19/10/2017 84.50p 86.00p 83.25p 84.50p 24000
18/10/2017 84.50p 85.75p 83.25p 84.50p 6214
17/10/2017 85.00p 85.00p 83.00p 84.50p 35530
16/10/2017 84.00p 85.48p 84.00p 85.00p 15838
13/10/2017 83.00p 84.50p 83.00p 84.00p 14000
12/10/2017 83.00p 83.00p 82.50p 83.00p 15883
11/10/2017 83.00p 83.00p 83.00p 83.00p 0
10/10/2017 84.00p 84.00p 83.00p 83.00p 62027
09/10/2017 86.00p 86.00p 84.00p 84.00p 87307
06/10/2017 83.00p 88.50p 83.00p 86.00p 51143
05/10/2017 83.00p 83.00p 83.00p 83.00p 2000
04/10/2017 80.00p 83.00p 80.00p 83.00p 88915
03/10/2017 76.50p 80.00p 76.50p 80.00p 17363
02/10/2017 76.00p 76.50p 75.50p 76.50p 18686
29/09/2017 74.00p 76.00p 74.00p 76.00p 47782
28/09/2017 75.00p 75.00p 74.00p 74.00p 11309
27/09/2017 75.00p 75.00p 75.00p 75.00p 1000
26/09/2017 75.00p 75.00p 75.00p 75.00p 402
25/09/2017 75.00p 75.00p 75.00p 75.00p 3
22/09/2017 75.00p 75.00p 75.00p 75.00p 0
21/09/2017 75.00p 75.00p 75.00p 75.00p 600
20/09/2017 75.50p 75.50p 75.00p 75.00p 6842
19/09/2017 75.50p 75.50p 75.50p 75.50p 0
18/09/2017 76.00p 76.00p 75.50p 75.50p 8500
15/09/2017 76.00p 76.00p 76.00p 76.00p 5092

*Close Price adjusted for both dividends and splits