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
15/02/2016 88.50p 89.70p 86.87p 88.50p 106408
12/02/2016 88.50p 89.79p 87.00p 88.50p 32564
11/02/2016 90.00p 90.00p 87.00p 88.50p 160115
10/02/2016 91.00p 91.00p 88.00p 90.00p 157461
09/02/2016 95.00p 95.00p 89.00p 91.50p 88703
08/02/2016 95.50p 95.50p 94.00p 95.00p 95826
05/02/2016 95.50p 95.50p 93.50p 95.50p 4376
04/02/2016 96.50p 96.50p 94.11p 95.50p 19851
03/02/2016 96.50p 96.50p 95.00p 96.50p 14981
02/02/2016 96.50p 96.50p 95.00p 96.50p 5433
01/02/2016 96.50p 96.50p 95.06p 96.50p 5044
29/01/2016 96.50p 96.50p 95.06p 96.50p 16562
28/01/2016 96.50p 96.64p 95.06p 96.50p 262
27/01/2016 96.50p 96.70p 95.00p 96.50p 12999
26/01/2016 96.50p 96.70p 95.11p 96.50p 20967
25/01/2016 96.50p 96.70p 95.50p 96.50p 686
22/01/2016 96.50p 97.00p 95.11p 96.50p 32749
21/01/2016 96.50p 96.65p 95.01p 96.50p 14600
20/01/2016 98.00p 98.00p 95.00p 96.50p 96845
19/01/2016 98.50p 98.50p 97.00p 98.50p 108598
18/01/2016 99.00p 99.50p 97.27p 98.50p 60641
15/01/2016 99.00p 99.25p 98.00p 99.00p 165961
14/01/2016 100.00p 100.00p 98.00p 99.00p 42052
13/01/2016 99.50p 100.00p 98.45p 100.00p 31492
12/01/2016 100.00p 100.50p 99.26p 99.50p 24301
11/01/2016 101.00p 101.17p 98.60p 100.00p 82259
08/01/2016 101.00p 103.80p 99.50p 101.00p 271328
07/01/2016 106.00p 106.00p 95.79p 101.00p 285418
06/01/2016 106.50p 109.00p 105.00p 106.00p 314295
05/01/2016 102.00p 107.85p 99.20p 106.50p 364676
04/01/2016 94.50p 95.44p 93.10p 93.50p 84349
31/12/2015 94.50p 94.50p 93.66p 94.50p 7355
30/12/2015 95.50p 96.25p 93.00p 94.50p 81645
29/12/2015 93.00p 96.70p 92.50p 95.50p 126609
24/12/2015 93.00p 94.00p 92.50p 93.00p 28009
23/12/2015 89.50p 94.89p 89.50p 93.00p 133359
22/12/2015 84.50p 90.85p 84.50p 89.50p 315991
21/12/2015 82.00p 87.90p 82.00p 84.50p 504670
18/12/2015 81.00p 81.89p 80.25p 81.00p 393000
17/12/2015 81.00p 81.00p 80.00p 81.00p 112271
16/12/2015 81.00p 81.00p 80.00p 81.00p 310000
15/12/2015 81.00p 81.50p 78.00p 81.00p 78850
14/12/2015 81.00p 81.57p 81.00p 81.00p 3662
11/12/2015 82.50p 83.50p 80.22p 81.00p 105943
10/12/2015 81.00p 83.53p 80.33p 82.50p 21075
09/12/2015 77.00p 81.53p 77.00p 81.00p 90704
08/12/2015 76.75p 77.00p 74.00p 76.75p 85586
07/12/2015 76.25p 76.99p 75.15p 76.25p 42642
04/12/2015 74.50p 76.50p 73.16p 76.25p 93276
03/12/2015 73.50p 73.50p 71.50p 73.25p 22950
02/12/2015 73.50p 73.50p 72.17p 73.50p 5000
01/12/2015 71.50p 74.00p 71.50p 73.50p 59369
30/11/2015 71.50p 71.50p 71.00p 71.50p 29000
27/11/2015 70.00p 71.84p 70.00p 71.50p 40413
26/11/2015 70.00p 70.00p 69.00p 70.00p 2913646
25/11/2015 70.00p 70.00p 69.05p 70.00p 4000
24/11/2015 70.00p 70.00p 70.00p 70.00p 0
23/11/2015 70.00p 70.40p 70.00p 70.00p 314204
20/11/2015 70.00p 70.49p 70.00p 70.00p 540000
19/11/2015 70.00p 70.00p 69.90p 70.00p 33518
18/11/2015 70.00p 70.00p 68.50p 70.00p 1191
17/11/2015 69.00p 70.00p 68.55p 70.00p 27000
16/11/2015 69.00p 69.00p 69.00p 69.00p 0
13/11/2015 69.00p 69.50p 68.00p 69.00p 8035
12/11/2015 69.50p 69.50p 67.00p 69.00p 28985
11/11/2015 69.50p 69.50p 69.50p 69.50p 0
10/11/2015 69.50p 69.50p 67.50p 69.50p 25000
09/11/2015 69.50p 69.50p 69.00p 69.50p 7867
06/11/2015 69.50p 69.50p 69.00p 69.50p 2532
05/11/2015 69.50p 69.50p 69.05p 69.50p 1339
04/11/2015 69.50p 69.50p 69.00p 69.50p 55950
03/11/2015 69.50p 69.50p 69.50p 69.50p 0
02/11/2015 69.50p 69.50p 69.00p 69.50p 5500
30/10/2015 69.50p 69.50p 69.50p 69.50p 0
29/10/2015 69.50p 69.55p 67.50p 69.50p 3732
28/10/2015 69.50p 70.00p 69.00p 69.50p 55000
27/10/2015 69.50p 69.75p 69.50p 69.50p 132753
26/10/2015 69.50p 69.95p 69.50p 69.50p 2824
23/10/2015 69.50p 69.50p 69.50p 69.50p 0
22/10/2015 69.50p 69.50p 69.00p 69.50p 29292
21/10/2015 69.50p 70.00p 67.50p 69.50p 190523
20/10/2015 69.50p 69.80p 69.00p 69.50p 153581
19/10/2015 69.50p 69.50p 69.50p 69.50p 0
16/10/2015 69.50p 69.50p 69.00p 69.50p 5000
15/10/2015 69.50p 69.50p 69.00p 69.50p 60000
14/10/2015 69.50p 69.85p 69.50p 69.50p 4294
13/10/2015 69.50p 69.50p 69.50p 69.50p 0
12/10/2015 69.50p 70.00p 69.50p 69.50p 14267
09/10/2015 69.50p 70.00p 69.00p 69.50p 10485
08/10/2015 69.50p 69.70p 68.00p 69.50p 77854
07/10/2015 69.50p 70.00p 69.50p 69.50p 21496
06/10/2015 69.50p 70.00p 67.50p 69.50p 11762
05/10/2015 69.50p 69.50p 69.10p 69.50p 5734
02/10/2015 69.00p 70.00p 69.00p 69.50p 28435
01/10/2015 69.00p 69.00p 68.11p 69.00p 85000
30/09/2015 69.00p 69.00p 67.50p 69.00p 0
29/09/2015 71.50p 71.50p 67.50p 69.00p 25500
28/09/2015 72.00p 72.00p 71.50p 71.50p 0
25/09/2015 72.00p 72.00p 70.50p 72.00p 7000
24/09/2015 72.00p 72.00p 71.00p 72.00p 800
23/09/2015 72.00p 72.00p 72.00p 72.00p 0
22/09/2015 72.00p 72.00p 72.00p 72.00p 0
21/09/2015 72.00p 72.00p 72.00p 72.00p 0
18/09/2015 72.00p 72.00p 71.00p 72.00p 8000
17/09/2015 72.00p 72.00p 71.00p 72.00p 113643
16/09/2015 72.00p 73.00p 71.00p 72.00p 76202
15/09/2015 73.00p 73.00p 71.00p 72.00p 13457
14/09/2015 73.00p 73.00p 71.00p 73.00p 5075
11/09/2015 73.00p 73.00p 70.50p 73.00p 16697
10/09/2015 73.00p 73.00p 71.00p 73.00p 3500
09/09/2015 73.00p 74.00p 72.90p 73.00p 4615
08/09/2015 74.00p 74.20p 71.00p 73.00p 45332
07/09/2015 73.50p 74.26p 73.05p 74.00p 25717
04/09/2015 73.50p 74.00p 72.10p 73.50p 1356
03/09/2015 73.50p 74.00p 72.00p 73.50p 11149
02/09/2015 74.50p 74.50p 71.00p 73.00p 25000
01/09/2015 75.25p 75.25p 73.00p 74.50p 26320
28/08/2015 75.25p 75.45p 75.25p 75.25p 2000
27/08/2015 75.25p 75.45p 75.25p 75.25p 1325
26/08/2015 75.25p 75.25p 74.50p 75.25p 11016
25/08/2015 74.00p 75.30p 73.00p 75.25p 110333
24/08/2015 76.00p 76.00p 73.00p 74.00p 36597
21/08/2015 77.00p 78.50p 75.00p 76.00p 36483
20/08/2015 79.00p 79.70p 77.15p 78.50p 7000
19/08/2015 79.00p 79.50p 78.10p 79.00p 15000
18/08/2015 80.00p 81.00p 78.00p 79.00p 213222
17/08/2015 80.00p 81.50p 80.00p 80.00p 15999
14/08/2015 80.00p 82.00p 79.40p 80.00p 43033
13/08/2015 80.00p 82.00p 80.00p 80.00p 171928
12/08/2015 79.00p 80.70p 78.65p 80.00p 27078
11/08/2015 78.50p 81.90p 77.30p 80.50p 36659
10/08/2015 78.50p 78.50p 78.50p 78.50p 0
07/08/2015 78.50p 78.50p 78.50p 78.50p 0
06/08/2015 78.50p 79.95p 77.33p 78.50p 3412
05/08/2015 79.00p 79.00p 77.33p 78.50p 14800
04/08/2015 79.00p 79.00p 77.86p 79.00p 550
03/08/2015 79.00p 79.00p 78.95p 79.00p 3799
31/07/2015 79.00p 79.00p 79.00p 79.00p 0
30/07/2015 79.00p 80.00p 77.65p 79.00p 25767
29/07/2015 79.00p 79.00p 77.40p 79.00p 11021
28/07/2015 79.00p 79.00p 79.00p 79.00p 0
27/07/2015 78.50p 79.02p 77.22p 79.00p 23719
24/07/2015 78.50p 78.95p 77.20p 78.50p 8772
23/07/2015 76.50p 79.00p 76.50p 78.50p 24836
22/07/2015 76.50p 77.00p 76.50p 76.50p 1000
21/07/2015 76.00p 76.50p 76.00p 76.50p 0
20/07/2015 76.00p 77.00p 75.00p 76.00p 11415
17/07/2015 76.00p 76.00p 75.00p 76.00p 15576
16/07/2015 76.00p 76.00p 76.00p 76.00p 0
15/07/2015 76.00p 77.00p 75.01p 76.00p 27409
14/07/2015 76.00p 77.00p 76.00p 76.00p 670
13/07/2015 76.00p 76.00p 74.50p 76.00p 0
10/07/2015 76.00p 76.00p 74.00p 76.00p 129723
09/07/2015 76.00p 76.00p 76.00p 76.00p 0
08/07/2015 76.00p 76.00p 75.00p 76.00p 81000
07/07/2015 76.00p 76.00p 76.00p 76.00p 0
06/07/2015 75.50p 76.00p 75.00p 76.00p 20000
03/07/2015 75.00p 75.50p 75.00p 75.50p 20089
02/07/2015 74.50p 75.00p 74.50p 75.00p 300000
01/07/2015 74.50p 74.50p 74.50p 74.50p 0
30/06/2015 74.50p 75.00p 74.40p 74.50p 1992
29/06/2015 74.50p 74.50p 74.00p 74.50p 29889
26/06/2015 74.50p 74.50p 74.00p 74.50p 204000
25/06/2015 74.00p 74.50p 74.00p 74.50p 0
24/06/2015 74.00p 74.65p 73.05p 74.00p 32866
23/06/2015 74.00p 74.70p 73.00p 74.00p 117622
22/06/2015 73.50p 75.00p 72.00p 74.00p 126257
19/06/2015 72.00p 74.00p 72.00p 72.50p 9550
18/06/2015 71.50p 72.40p 71.35p 72.00p 9127
17/06/2015 71.50p 71.50p 70.00p 71.50p 3356
16/06/2015 71.50p 71.50p 70.00p 71.50p 70017
15/06/2015 71.50p 71.50p 70.00p 71.50p 6125
12/06/2015 73.00p 73.00p 70.10p 71.50p 32882
11/06/2015 76.00p 76.00p 70.00p 73.00p 907390
10/06/2015 76.00p 76.00p 74.00p 76.00p 8289
09/06/2015 77.50p 77.50p 75.00p 76.00p 175998
08/06/2015 77.50p 78.00p 76.00p 77.50p 66413
05/06/2015 77.50p 77.50p 76.00p 77.50p 19585
04/06/2015 77.50p 77.50p 76.00p 77.50p 35922
03/06/2015 72.00p 80.90p 72.00p 77.50p 308676
02/06/2015 67.75p 72.00p 67.75p 70.00p 46927
01/06/2015 67.00p 68.00p 66.00p 67.75p 22000
29/05/2015 66.00p 67.00p 66.00p 67.00p 561
28/05/2015 66.00p 67.70p 66.00p 66.00p 11373
27/05/2015 66.00p 66.00p 64.00p 66.00p 31161
26/05/2015 66.00p 66.00p 64.00p 66.00p 30000
22/05/2015 66.00p 66.00p 64.00p 66.00p 5000
21/05/2015 66.00p 68.00p 64.00p 66.00p 29291
20/05/2015 66.00p 67.79p 66.00p 66.00p 5900
19/05/2015 66.00p 68.00p 64.00p 66.00p 23528
18/05/2015 66.00p 66.00p 64.00p 66.00p 63366
15/05/2015 66.00p 66.00p 66.00p 66.00p 0
14/05/2015 66.00p 66.00p 66.00p 66.00p 0
13/05/2015 66.00p 68.00p 64.00p 66.00p 49999
12/05/2015 66.00p 66.00p 64.00p 66.00p 10000
11/05/2015 66.00p 67.00p 63.87p 66.00p 61019
08/05/2015 66.00p 67.00p 64.00p 66.00p 34352
07/05/2015 66.00p 67.00p 64.00p 66.00p 27425
06/05/2015 66.00p 66.00p 64.00p 66.00p 38500
05/05/2015 66.50p 66.50p 64.00p 66.00p 46492

*Close Price adjusted for both dividends and splits