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
17/07/2014 71.50p 73.00p 71.50p 72.00p 69740
16/07/2014 68.50p 71.90p 68.50p 71.50p 41652
15/07/2014 68.50p 70.00p 68.50p 68.50p 10125
14/07/2014 68.50p 68.50p 67.16p 68.50p 1600
11/07/2014 67.50p 69.00p 67.16p 68.50p 26100
10/07/2014 67.50p 69.00p 66.00p 67.50p 0
09/07/2014 66.00p 69.00p 66.00p 67.50p 92514
08/07/2014 66.00p 66.00p 65.50p 66.00p 333
07/07/2014 63.50p 66.00p 62.50p 66.00p 58536
04/07/2014 63.50p 64.50p 62.00p 63.50p 55768
03/07/2014 66.50p 66.50p 60.00p 63.50p 213511
02/07/2014 66.50p 67.85p 65.00p 66.50p 20567
01/07/2014 66.50p 66.50p 66.25p 66.50p 42350
30/06/2014 66.50p 67.50p 66.50p 66.50p 3532
27/06/2014 66.50p 67.00p 66.50p 66.50p 4
26/06/2014 66.50p 68.50p 65.00p 66.50p 0
25/06/2014 68.50p 68.50p 65.00p 66.50p 45000
24/06/2014 68.00p 68.50p 66.50p 68.50p 5974
23/06/2014 68.00p 69.85p 67.00p 68.00p 69683
20/06/2014 68.00p 69.48p 67.00p 68.00p 2472
19/06/2014 68.00p 69.48p 67.00p 68.00p 75431
18/06/2014 68.00p 68.00p 66.00p 68.00p 10230
17/06/2014 68.00p 68.00p 66.00p 68.00p 7638
16/06/2014 68.00p 68.00p 66.00p 68.00p 3704
13/06/2014 67.50p 68.00p 66.00p 68.00p 78757
12/06/2014 67.00p 68.00p 66.00p 67.50p 64290
11/06/2014 67.00p 67.38p 66.00p 67.00p 3142
10/06/2014 67.00p 67.00p 66.00p 67.00p 920
09/06/2014 67.50p 67.94p 66.00p 67.00p 18025
06/06/2014 67.00p 68.00p 65.50p 67.50p 10950
05/06/2014 68.00p 68.00p 65.80p 67.00p 45534
04/06/2014 68.50p 68.50p 67.00p 68.00p 20312
03/06/2014 69.50p 69.50p 67.50p 68.50p 18150
02/06/2014 70.50p 70.50p 68.00p 69.50p 35658
30/05/2014 71.00p 71.00p 70.00p 70.50p 12954
29/05/2014 67.50p 71.75p 67.50p 71.00p 32488
28/05/2014 67.50p 68.75p 65.55p 67.50p 5541
27/05/2014 63.50p 67.00p 63.50p 66.00p 57205
23/05/2014 61.00p 64.45p 60.60p 63.50p 107256
22/05/2014 61.50p 62.70p 60.00p 61.00p 64216
21/05/2014 65.00p 65.00p 60.00p 61.50p 150296
20/05/2014 65.00p 65.50p 64.10p 65.00p 71435
19/05/2014 65.00p 65.70p 64.10p 65.00p 23078
16/05/2014 67.00p 67.00p 62.00p 65.00p 111437
15/05/2014 67.50p 67.50p 65.76p 67.00p 49651
14/05/2014 70.50p 70.85p 67.00p 67.50p 567784
13/05/2014 72.50p 72.50p 69.00p 70.50p 35368
12/05/2014 73.50p 73.50p 70.00p 72.50p 361364
09/05/2014 74.50p 74.90p 72.00p 72.50p 26097
08/05/2014 74.50p 75.00p 73.00p 74.50p 5268
07/05/2014 74.50p 75.00p 72.50p 74.50p 24282
06/05/2014 78.00p 78.00p 73.00p 74.50p 60505
02/05/2014 78.50p 78.50p 76.00p 78.00p 25757
01/05/2014 78.50p 78.90p 78.00p 78.50p 15950
30/04/2014 78.50p 78.95p 77.00p 78.50p 0
29/04/2014 78.50p 78.95p 77.00p 78.50p 8314
28/04/2014 80.50p 80.50p 77.05p 78.50p 47500
25/04/2014 81.00p 81.00p 79.00p 80.50p 21200
24/04/2014 81.00p 82.00p 79.25p 81.00p 6465
23/04/2014 83.00p 83.00p 80.00p 81.00p 52808
22/04/2014 83.50p 83.50p 81.00p 83.00p 14185
17/04/2014 84.00p 84.00p 83.00p 83.50p 7115
16/04/2014 83.50p 85.00p 83.00p 84.00p 24316
15/04/2014 81.50p 83.50p 81.06p 83.50p 15712
14/04/2014 83.50p 83.50p 79.05p 81.00p 150382
11/04/2014 85.00p 85.95p 82.00p 83.50p 114011
10/04/2014 81.00p 85.95p 80.26p 85.00p 90360
09/04/2014 79.50p 81.75p 79.37p 81.00p 73727
08/04/2014 79.50p 80.00p 79.20p 79.50p 15162
07/04/2014 79.00p 80.00p 79.00p 79.50p 145010
04/04/2014 79.00p 79.00p 78.00p 79.00p 325817
03/04/2014 80.00p 80.00p 79.00p 79.00p 22174
02/04/2014 79.50p 80.50p 79.00p 80.00p 28149
01/04/2014 81.00p 81.00p 78.02p 79.50p 50544
31/03/2014 81.50p 81.50p 80.00p 81.00p 72544
28/03/2014 82.00p 82.50p 80.00p 82.50p 12000
27/03/2014 82.00p 83.00p 80.00p 82.00p 19620
26/03/2014 83.00p 83.00p 80.00p 82.00p 909735
25/03/2014 83.00p 84.00p 82.00p 83.00p 170162
24/03/2014 85.50p 86.50p 82.00p 83.50p 81709
21/03/2014 83.50p 86.87p 83.00p 85.50p 145844
20/03/2014 81.50p 85.00p 81.00p 83.50p 80407
19/03/2014 75.50p 83.00p 75.50p 81.50p 776324
18/03/2014 71.50p 75.50p 71.00p 75.00p 100504
17/03/2014 71.25p 72.00p 69.50p 69.50p 70649
14/03/2014 69.75p 71.50p 69.50p 71.25p 92528
13/03/2014 75.00p 75.00p 66.50p 69.75p 263651
12/03/2014 78.25p 78.25p 74.50p 75.00p 48786
11/03/2014 77.00p 78.25p 75.10p 78.25p 43819
10/03/2014 80.00p 80.00p 76.55p 77.00p 37044
07/03/2014 83.00p 84.00p 79.22p 80.00p 28779
06/03/2014 83.00p 84.00p 81.00p 83.00p 15087
05/03/2014 86.50p 86.50p 81.00p 83.00p 90464
04/03/2014 81.50p 89.40p 80.00p 86.50p 109811
03/03/2014 87.50p 87.50p 77.50p 81.50p 499877
28/02/2014 91.00p 91.70p 83.00p 87.50p 153348
27/02/2014 91.00p 92.60p 89.04p 91.00p 165578
26/02/2014 88.50p 93.00p 88.50p 91.00p 229426
25/02/2014 82.50p 90.00p 81.10p 88.50p 179953
24/02/2014 86.00p 87.00p 81.00p 82.50p 213151
21/02/2014 81.00p 86.00p 80.00p 86.00p 283417
20/02/2014 77.50p 82.00p 77.00p 81.00p 127379
19/02/2014 76.00p 79.00p 75.00p 77.50p 207681
18/02/2014 72.00p 76.00p 71.00p 75.50p 279366
17/02/2014 70.50p 72.00p 69.10p 72.00p 443353
14/02/2014 67.00p 71.00p 66.00p 70.50p 172074
13/02/2014 63.50p 66.00p 57.00p 66.00p 699626
12/02/2014 64.00p 65.00p 61.81p 63.50p 87615
11/02/2014 67.00p 67.00p 63.00p 64.75p 271132
10/02/2014 65.00p 70.00p 64.00p 67.00p 171457
07/02/2014 63.00p 65.00p 62.00p 64.00p 176983
06/02/2014 58.75p 63.81p 58.75p 63.00p 132871
05/02/2014 55.00p 60.33p 55.00p 58.75p 87616
04/02/2014 55.00p 55.50p 53.50p 55.00p 130160
03/02/2014 56.00p 56.00p 53.00p 55.00p 255329
31/01/2014 59.00p 59.94p 55.00p 56.00p 85201
30/01/2014 58.38p 59.50p 57.80p 59.00p 308820
29/01/2014 60.00p 61.50p 55.00p 57.88p 123344
28/01/2014 60.00p 64.00p 60.00p 60.50p 614216
27/01/2014 54.50p 61.00p 54.00p 60.00p 235648
24/01/2014 50.50p 56.50p 49.50p 54.50p 1859075
23/01/2014 50.50p 52.00p 49.30p 50.50p 62500
22/01/2014 49.50p 51.50p 49.00p 50.50p 44021
21/01/2014 49.50p 49.50p 49.00p 49.50p 274139
20/01/2014 51.00p 51.00p 47.00p 49.50p 43727
17/01/2014 51.00p 51.25p 51.00p 51.00p 95196
16/01/2014 51.25p 51.40p 50.00p 51.00p 25797
15/01/2014 51.75p 51.80p 50.00p 51.25p 65767
14/01/2014 51.75p 51.80p 50.50p 51.75p 13530
13/01/2014 51.75p 52.00p 50.50p 51.75p 126637
10/01/2014 53.00p 54.50p 50.00p 51.75p 185267
09/01/2014 46.50p 54.00p 46.50p 53.00p 185523
08/01/2014 45.75p 48.00p 45.00p 46.50p 205795
07/01/2014 44.50p 47.00p 44.00p 45.75p 72048
06/01/2014 41.00p 46.00p 40.00p 44.50p 106605
03/01/2014 41.00p 41.70p 40.00p 41.00p 1070
02/01/2014 41.00p 41.75p 40.00p 41.00p 7419
31/12/2013 41.00p 41.00p 40.00p 41.00p 6250
30/12/2013 39.50p 42.80p 39.50p 41.00p 102687
27/12/2013 39.25p 39.90p 39.25p 39.50p 38299
24/12/2013 39.50p 41.00p 38.25p 39.25p 62689
23/12/2013 40.00p 40.00p 38.60p 39.50p 90749
20/12/2013 40.00p 40.00p 39.20p 39.75p 10000
19/12/2013 40.00p 40.00p 39.50p 40.00p 0
18/12/2013 40.00p 40.00p 39.50p 40.00p 151288
17/12/2013 39.75p 41.00p 39.00p 39.00p 131126
16/12/2013 39.75p 41.00p 39.05p 39.75p 512298
13/12/2013 39.75p 40.47p 39.00p 39.75p 463008
12/12/2013 39.00p 40.25p 38.50p 39.75p 74072
11/12/2013 39.25p 39.95p 38.00p 39.00p 1175664
10/12/2013 40.00p 40.00p 38.00p 39.25p 50397
09/12/2013 40.00p 40.25p 39.00p 40.00p 67338
06/12/2013 40.00p 40.00p 39.00p 39.00p 89691
05/12/2013 40.00p 40.39p 39.00p 40.00p 870236
04/12/2013 38.00p 40.48p 38.00p 40.00p 997043
03/12/2013 36.50p 38.75p 36.00p 38.00p 533739
02/12/2013 35.00p 36.98p 35.00p 36.25p 1324285
29/11/2013 37.50p 38.00p 30.50p 35.00p 4428448
28/11/2013 29.50p 43.00p 26.25p 37.75p 7091732
27/11/2013 23.75p 28.00p 23.75p 26.25p 285544
26/11/2013 23.75p 24.00p 23.75p 23.75p 10000
25/11/2013 23.00p 24.00p 22.62p 23.75p 49098
22/11/2013 23.00p 23.50p 22.62p 23.00p 23500
21/11/2013 23.00p 23.50p 23.00p 23.00p 118498
20/11/2013 23.00p 23.38p 22.50p 23.00p 26624
19/11/2013 23.00p 23.10p 22.50p 23.00p 49542
18/11/2013 23.00p 23.00p 22.50p 23.00p 0
15/11/2013 23.00p 23.00p 22.50p 23.00p 0
14/11/2013 23.00p 23.00p 22.50p 23.00p 0
13/11/2013 23.00p 23.00p 22.50p 23.00p 25000
12/11/2013 23.75p 23.75p 22.50p 23.00p 63562
11/11/2013 23.75p 23.75p 23.10p 23.75p 5350
08/11/2013 23.75p 24.00p 23.75p 23.75p 1645
07/11/2013 23.75p 24.00p 23.75p 23.75p 13417
06/11/2013 23.75p 24.00p 23.75p 23.75p 23552
05/11/2013 23.75p 24.00p 23.75p 23.75p 4588
04/11/2013 24.00p 24.25p 22.50p 23.75p 76995
01/11/2013 24.25p 24.25p 23.60p 24.25p 2000
31/10/2013 24.25p 24.70p 23.50p 24.25p 46085
30/10/2013 23.25p 24.80p 23.25p 24.25p 44785
29/10/2013 23.00p 24.00p 23.00p 23.25p 20986
28/10/2013 23.25p 23.25p 22.00p 23.00p 0
25/10/2013 23.00p 23.00p 22.00p 23.00p 0
24/10/2013 22.50p 23.00p 22.50p 23.00p 29972
23/10/2013 22.13p 22.50p 21.94p 22.50p 63015
22/10/2013 22.13p 22.13p 21.94p 22.13p 1709
21/10/2013 22.13p 22.50p 21.94p 22.13p 37235
18/10/2013 21.75p 22.45p 21.75p 22.13p 25000
17/10/2013 21.75p 21.75p 21.00p 21.75p 9555595
16/10/2013 21.75p 22.49p 20.00p 21.75p 178327
15/10/2013 21.75p 22.50p 21.75p 21.75p 1375
14/10/2013 21.75p 22.49p 21.75p 21.75p 5141
11/10/2013 21.75p 22.45p 21.75p 21.75p 50000
10/10/2013 21.75p 22.50p 21.65p 21.75p 0
09/10/2013 21.75p 22.50p 21.65p 21.75p 20983
08/10/2013 21.75p 22.50p 21.65p 21.75p 65618
07/10/2013 21.50p 22.35p 21.00p 21.75p 59007
04/10/2013 21.50p 21.95p 21.00p 21.50p 4277
03/10/2013 21.50p 21.99p 21.50p 21.50p 6693
02/10/2013 21.50p 21.50p 21.00p 21.50p 1208

*Close Price adjusted for both dividends and splits