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
28/11/2016 80.00p 81.00p 78.10p 79.50p 23576
25/11/2016 76.00p 83.00p 76.00p 80.00p 84366
24/11/2016 74.00p 76.90p 74.00p 76.00p 125000
23/11/2016 71.50p 73.50p 70.46p 73.50p 12121
22/11/2016 71.50p 72.92p 70.00p 71.50p 11266
21/11/2016 71.50p 71.50p 71.50p 71.50p 0
18/11/2016 71.50p 71.50p 69.50p 71.50p 0
17/11/2016 71.50p 72.00p 70.31p 71.50p 18057
16/11/2016 71.50p 71.50p 71.50p 71.50p 0
15/11/2016 71.50p 71.50p 70.22p 71.50p 4000
14/11/2016 71.50p 72.97p 71.50p 71.50p 5000
11/11/2016 71.50p 71.50p 71.50p 71.50p 0
10/11/2016 70.50p 73.00p 70.50p 71.50p 12010
09/11/2016 67.50p 71.00p 65.05p 70.50p 212055
08/11/2016 70.50p 71.00p 70.50p 70.50p 0
07/11/2016 70.50p 71.45p 70.50p 70.50p 9482
04/11/2016 70.50p 71.70p 68.00p 70.50p 141765
03/11/2016 72.00p 73.00p 70.50p 70.50p 110991
02/11/2016 73.50p 73.50p 72.00p 72.00p 19127
01/11/2016 73.50p 73.78p 73.50p 73.50p 1000
31/10/2016 73.50p 75.50p 72.75p 73.50p 18500
28/10/2016 73.50p 74.48p 73.50p 73.50p 8000
27/10/2016 73.50p 75.00p 73.00p 73.50p 60021
26/10/2016 73.50p 75.00p 73.00p 73.50p 82864
25/10/2016 72.00p 73.91p 71.50p 73.50p 6712
24/10/2016 72.50p 72.50p 70.50p 72.00p 15060
21/10/2016 72.00p 72.00p 72.00p 72.00p 6944
20/10/2016 72.00p 72.00p 70.40p 72.00p 2000
19/10/2016 72.00p 72.90p 70.13p 72.00p 91303
18/10/2016 71.50p 72.00p 70.50p 72.00p 83250
17/10/2016 71.50p 74.49p 68.00p 71.50p 54664
14/10/2016 71.50p 74.49p 69.15p 71.50p 20309
13/10/2016 70.50p 72.75p 70.50p 71.50p 4809
12/10/2016 70.50p 72.70p 70.50p 70.50p 2059197
11/10/2016 72.50p 72.50p 66.00p 70.50p 333964
10/10/2016 73.00p 73.00p 70.11p 72.50p 144239
07/10/2016 73.00p 75.00p 71.32p 73.00p 11717
06/10/2016 73.00p 75.00p 71.25p 73.00p 31531
05/10/2016 72.50p 75.00p 71.00p 73.00p 19774
04/10/2016 72.50p 75.00p 68.66p 72.50p 134197
03/10/2016 72.50p 74.89p 70.00p 72.50p 44908
30/09/2016 71.50p 75.00p 66.11p 72.50p 501283
29/09/2016 83.50p 83.50p 82.11p 83.50p 3684
28/09/2016 83.50p 85.74p 82.11p 83.50p 10396
27/09/2016 83.50p 85.90p 82.11p 83.50p 29367
26/09/2016 83.50p 83.50p 83.50p 83.50p 0
23/09/2016 84.00p 85.90p 82.05p 83.50p 9464
22/09/2016 84.00p 85.90p 82.11p 84.00p 7043
21/09/2016 83.50p 85.90p 82.40p 84.00p 43292
20/09/2016 88.00p 88.00p 81.01p 83.50p 66646
19/09/2016 88.00p 88.48p 86.02p 88.00p 3834
16/09/2016 88.00p 88.00p 86.00p 88.00p 714
15/09/2016 88.50p 88.50p 86.00p 88.00p 6579
14/09/2016 88.50p 89.00p 88.50p 88.50p 5042
13/09/2016 88.50p 89.10p 86.00p 88.50p 11120
12/09/2016 89.00p 89.00p 87.00p 88.50p 73381
09/09/2016 89.00p 89.00p 89.00p 89.00p 0
08/09/2016 89.50p 89.86p 87.00p 89.00p 8743
07/09/2016 89.50p 89.90p 89.50p 89.50p 3210
06/09/2016 90.50p 90.50p 88.25p 89.50p 8000
05/09/2016 90.50p 90.50p 88.25p 90.50p 2878
02/09/2016 90.50p 92.00p 88.65p 90.50p 24841
01/09/2016 88.50p 93.00p 88.50p 90.50p 57699
31/08/2016 86.00p 91.00p 86.00p 88.50p 55852
30/08/2016 85.50p 87.00p 84.00p 86.00p 10800
26/08/2016 85.50p 85.50p 85.50p 85.50p 0
25/08/2016 84.50p 87.00p 84.50p 85.50p 7565
24/08/2016 81.50p 85.00p 81.50p 84.50p 55208
23/08/2016 81.50p 82.90p 80.21p 81.50p 121465
22/08/2016 81.50p 81.50p 80.21p 81.50p 2177
19/08/2016 81.50p 81.50p 80.21p 81.50p 9351
18/08/2016 81.50p 83.00p 80.21p 81.50p 26096
17/08/2016 81.50p 81.50p 80.01p 81.50p 29070
16/08/2016 81.50p 81.50p 80.00p 81.50p 60129
15/08/2016 81.50p 81.50p 80.00p 81.50p 3209
12/08/2016 81.50p 81.50p 80.00p 81.50p 11478
11/08/2016 81.50p 81.50p 81.50p 81.50p 2000
10/08/2016 81.50p 82.00p 80.00p 81.50p 8286
09/08/2016 83.00p 83.00p 80.21p 81.50p 11171
08/08/2016 83.00p 83.00p 81.00p 83.00p 23784
05/08/2016 83.00p 83.00p 80.21p 83.00p 45703
04/08/2016 83.00p 83.65p 81.11p 83.00p 31342
03/08/2016 83.00p 83.67p 81.00p 83.00p 17482
02/08/2016 83.00p 84.00p 83.00p 83.00p 12900
01/08/2016 83.00p 83.00p 83.00p 83.00p 0
29/07/2016 83.00p 83.00p 81.11p 83.00p 4000
28/07/2016 83.00p 83.00p 81.11p 83.00p 570
27/07/2016 83.00p 84.00p 83.00p 83.00p 2150
26/07/2016 83.00p 83.00p 81.00p 83.00p 3000
25/07/2016 84.00p 85.00p 81.21p 83.00p 9844
22/07/2016 84.00p 84.00p 83.06p 84.00p 2357
21/07/2016 84.00p 84.50p 83.00p 84.00p 136
20/07/2016 85.50p 85.50p 83.50p 84.00p 16080
19/07/2016 86.50p 86.50p 83.50p 85.50p 11116
18/07/2016 86.50p 86.50p 85.70p 86.50p 22416
15/07/2016 86.50p 88.00p 86.50p 86.50p 1765
14/07/2016 85.50p 88.00p 85.50p 86.50p 48076
13/07/2016 80.50p 86.00p 80.50p 85.50p 41343
12/07/2016 76.50p 81.00p 76.50p 80.50p 107221
11/07/2016 75.00p 77.00p 74.00p 76.00p 113516
08/07/2016 75.00p 75.00p 74.02p 75.00p 32185
07/07/2016 76.00p 76.00p 69.15p 75.00p 245721
06/07/2016 80.00p 80.69p 75.00p 76.00p 70634
05/07/2016 80.00p 80.79p 78.15p 80.00p 12500
04/07/2016 78.50p 80.00p 75.61p 80.00p 184826
01/07/2016 80.50p 80.50p 77.00p 78.50p 19664
30/06/2016 82.50p 83.49p 78.50p 80.50p 48765
29/06/2016 85.00p 85.00p 83.00p 84.00p 105254
28/06/2016 85.00p 85.00p 83.00p 85.00p 93329
27/06/2016 85.00p 85.00p 83.00p 85.00p 37728
24/06/2016 82.50p 85.00p 78.00p 84.00p 93817
23/06/2016 90.50p 91.79p 90.00p 91.50p 10322
22/06/2016 89.50p 91.49p 88.70p 90.50p 13220
21/06/2016 87.50p 88.00p 87.03p 87.50p 15000
20/06/2016 87.00p 87.00p 86.14p 87.00p 5293
17/06/2016 88.00p 88.00p 87.00p 87.00p 0
16/06/2016 89.00p 89.00p 86.12p 88.00p 4200
15/06/2016 89.00p 89.00p 87.00p 89.00p 8719
14/06/2016 89.00p 89.00p 87.11p 89.00p 13842
13/06/2016 89.00p 89.00p 87.11p 89.00p 4584
10/06/2016 87.50p 89.00p 87.50p 89.00p 23000
09/06/2016 91.00p 91.39p 85.27p 87.50p 61835
08/06/2016 92.50p 92.50p 91.00p 91.00p 5888
07/06/2016 92.50p 93.50p 92.50p 92.50p 8605
06/06/2016 92.50p 93.70p 90.00p 92.50p 17258
03/06/2016 93.50p 96.00p 92.50p 92.50p 58394
02/06/2016 89.50p 90.00p 88.18p 89.50p 5264
01/06/2016 89.50p 90.00p 89.50p 89.50p 1000
31/05/2016 92.50p 93.25p 88.00p 89.50p 42480
27/05/2016 95.00p 95.00p 91.00p 92.50p 12046
26/05/2016 95.00p 95.00p 93.01p 95.00p 254
25/05/2016 95.00p 95.00p 95.00p 95.00p 206
24/05/2016 95.00p 95.00p 93.01p 95.00p 573
23/05/2016 95.00p 95.00p 95.00p 95.00p 1646
20/05/2016 94.50p 95.00p 94.50p 95.00p 704
19/05/2016 94.50p 95.20p 93.00p 94.50p 2732
18/05/2016 95.00p 95.20p 93.00p 94.50p 12250
17/05/2016 95.00p 95.20p 93.00p 95.00p 10302
16/05/2016 95.00p 95.00p 95.00p 95.00p 0
13/05/2016 95.00p 95.25p 93.00p 95.00p 47597
12/05/2016 94.50p 95.00p 94.50p 95.00p 0
11/05/2016 93.50p 94.50p 91.50p 94.50p 39137
10/05/2016 94.00p 94.70p 93.11p 94.00p 16000
09/05/2016 94.00p 94.55p 92.20p 94.00p 12176
06/05/2016 94.00p 95.20p 94.00p 94.00p 890
05/05/2016 93.00p 94.90p 92.00p 94.00p 405160
04/05/2016 93.00p 95.00p 93.00p 93.00p 41894
03/05/2016 93.00p 95.00p 92.00p 93.00p 470433
29/04/2016 93.00p 95.00p 91.20p 93.00p 636319
28/04/2016 93.00p 95.00p 93.00p 93.00p 14839
27/04/2016 91.50p 93.00p 91.00p 93.00p 79676
26/04/2016 92.00p 92.00p 88.16p 91.50p 66550
25/04/2016 98.50p 98.50p 90.00p 92.00p 114188
22/04/2016 100.00p 100.00p 97.00p 98.50p 33850
21/04/2016 99.00p 101.00p 98.55p 100.00p 23376
20/04/2016 99.00p 100.89p 97.50p 99.00p 79489
19/04/2016 99.50p 104.79p 97.00p 99.00p 236880
18/04/2016 96.00p 97.50p 94.25p 96.00p 48562
15/04/2016 96.00p 97.70p 94.00p 96.00p 10983
14/04/2016 96.50p 97.70p 94.40p 96.00p 19237
13/04/2016 92.00p 97.00p 92.00p 96.50p 52245
12/04/2016 91.00p 94.00p 90.90p 92.00p 35237
11/04/2016 91.00p 91.00p 90.00p 91.00p 17531
08/04/2016 91.00p 91.75p 89.00p 91.00p 68924
07/04/2016 91.00p 91.90p 90.00p 91.00p 16204
06/04/2016 92.00p 92.00p 90.00p 91.00p 25822
05/04/2016 92.00p 92.00p 92.00p 92.00p 0
04/04/2016 90.00p 93.49p 89.26p 92.00p 45113
01/04/2016 91.00p 91.00p 88.00p 90.00p 21466
31/03/2016 93.50p 93.50p 87.00p 91.00p 53801
30/03/2016 95.00p 95.00p 91.00p 93.50p 21362
29/03/2016 95.00p 95.00p 93.00p 95.00p 14098
24/03/2016 95.00p 95.89p 95.00p 95.00p 7206
23/03/2016 97.50p 97.50p 93.10p 95.00p 128731
22/03/2016 92.00p 98.49p 92.00p 97.50p 40766
21/03/2016 91.50p 95.00p 90.11p 92.00p 63824
18/03/2016 83.50p 93.00p 83.00p 91.50p 170447
17/03/2016 83.50p 83.99p 82.00p 83.50p 42476
16/03/2016 83.50p 83.99p 83.49p 83.50p 21175
15/03/2016 83.50p 83.50p 82.00p 83.50p 31365
14/03/2016 83.50p 83.50p 82.00p 83.50p 8528
11/03/2016 83.50p 83.50p 82.00p 83.50p 5660
10/03/2016 84.00p 84.00p 81.00p 83.50p 129600
09/03/2016 86.50p 86.50p 83.00p 84.00p 30730
08/03/2016 87.50p 87.50p 84.50p 86.50p 14165
07/03/2016 88.00p 88.55p 86.00p 87.50p 33604
04/03/2016 88.00p 89.75p 86.70p 88.00p 8129
03/03/2016 88.00p 89.80p 87.50p 88.00p 2227
02/03/2016 88.00p 89.80p 86.35p 88.00p 703
01/03/2016 88.00p 88.69p 86.17p 88.00p 20377
29/02/2016 89.00p 89.00p 86.00p 88.00p 15642
26/02/2016 89.00p 89.00p 88.00p 89.00p 853
25/02/2016 89.00p 89.00p 88.00p 89.00p 3249
24/02/2016 89.00p 89.00p 88.00p 89.00p 1209
23/02/2016 89.00p 89.00p 88.00p 89.00p 2235
22/02/2016 90.00p 90.00p 87.67p 89.00p 58633
19/02/2016 90.00p 92.00p 88.00p 90.00p 13549
18/02/2016 90.00p 90.00p 87.60p 90.00p 36685
17/02/2016 87.00p 91.00p 86.00p 90.00p 177090
16/02/2016 88.50p 88.50p 86.00p 87.00p 46383

*Close Price adjusted for both dividends and splits