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
01/10/2013 21.38p 21.85p 21.10p 21.50p 59686
30/09/2013 21.50p 21.50p 21.00p 21.38p 10839
27/09/2013 21.63p 21.63p 21.00p 21.63p 23500
26/09/2013 21.63p 21.85p 21.63p 21.63p 0
25/09/2013 21.63p 21.85p 21.63p 21.63p 0
24/09/2013 21.63p 21.85p 21.63p 21.63p 0
23/09/2013 21.63p 21.85p 21.63p 21.63p 421
20/09/2013 21.63p 21.63p 21.25p 21.63p 7500
19/09/2013 21.63p 21.82p 21.63p 21.63p 0
18/09/2013 21.63p 21.82p 21.63p 21.63p 0
17/09/2013 21.63p 21.82p 21.63p 21.63p 22794
16/09/2013 21.63p 21.82p 21.00p 21.63p 0
13/09/2013 21.63p 21.82p 21.63p 21.63p 23
12/09/2013 21.63p 21.63p 21.00p 21.63p 0
11/09/2013 21.63p 21.63p 21.00p 21.63p 0
10/09/2013 21.63p 21.63p 21.00p 21.63p 0
09/09/2013 21.63p 21.63p 21.00p 21.63p 25000
06/09/2013 21.63p 21.75p 21.50p 21.63p 0
05/09/2013 21.75p 21.75p 21.50p 21.63p 7745
04/09/2013 21.88p 21.94p 21.75p 21.75p 14399
03/09/2013 21.88p 21.94p 21.75p 21.88p 9941
02/09/2013 21.88p 21.95p 21.75p 21.88p 26481
30/08/2013 21.88p 21.95p 21.88p 21.88p 217
29/08/2013 21.88p 21.88p 21.75p 21.88p 409
28/08/2013 21.88p 21.95p 21.88p 21.88p 0
27/08/2013 21.88p 21.95p 21.88p 21.88p 1089
23/08/2013 21.88p 21.95p 21.88p 21.88p 0
22/08/2013 21.88p 21.95p 21.88p 21.88p 1668
21/08/2013 21.88p 21.95p 21.88p 21.88p 0
20/08/2013 21.88p 21.95p 21.88p 21.88p 0
19/08/2013 21.88p 21.95p 21.88p 21.88p 20000
16/08/2013 21.75p 22.00p 21.75p 21.88p 57909
15/08/2013 21.75p 21.75p 21.25p 21.75p 0
14/08/2013 21.75p 21.75p 21.25p 21.75p 17057
13/08/2013 21.25p 21.50p 21.25p 21.25p 638
12/08/2013 21.25p 21.50p 21.25p 21.25p 323
09/08/2013 21.00p 21.50p 21.00p 21.25p 292492
08/08/2013 21.00p 21.50p 20.50p 21.00p 0
07/08/2013 21.00p 21.50p 20.50p 20.50p 25000
06/08/2013 21.00p 21.50p 21.00p 21.00p 0
05/08/2013 21.00p 21.50p 21.00p 21.00p 98084
02/08/2013 21.00p 21.27p 21.00p 21.00p 0
01/08/2013 21.00p 21.27p 21.00p 21.00p 0
31/07/2013 21.00p 21.27p 21.00p 21.00p 2283
30/07/2013 21.13p 21.50p 20.50p 21.00p 97761
29/07/2013 21.13p 21.13p 20.80p 21.13p 165
26/07/2013 20.75p 22.00p 20.75p 21.13p 166900
25/07/2013 20.50p 20.80p 20.00p 20.75p 0
24/07/2013 20.00p 20.80p 20.00p 20.50p 91000
23/07/2013 20.50p 20.50p 20.15p 20.50p 0
22/07/2013 20.50p 20.50p 20.15p 20.50p 25000
19/07/2013 20.50p 20.80p 20.50p 20.50p 0
18/07/2013 20.50p 20.80p 20.50p 20.50p 0
17/07/2013 20.50p 20.80p 20.50p 20.50p 23000
16/07/2013 20.50p 20.80p 20.33p 20.50p 10406
15/07/2013 19.25p 21.00p 18.80p 20.50p 159573
12/07/2013 19.25p 20.00p 19.25p 19.25p 25000
11/07/2013 19.00p 19.75p 18.42p 19.25p 28111
10/07/2013 19.00p 19.00p 18.42p 19.00p 1749
09/07/2013 19.00p 19.75p 18.42p 19.00p 0
08/07/2013 19.00p 19.75p 18.42p 19.00p 0
05/07/2013 19.00p 19.75p 18.42p 19.00p 4865
04/07/2013 18.75p 19.50p 18.75p 19.00p 24347
03/07/2013 18.75p 19.50p 18.17p 18.75p 4074
02/07/2013 18.75p 19.50p 18.17p 18.75p 0
01/07/2013 18.75p 19.50p 18.17p 18.75p 40803
28/06/2013 18.75p 19.50p 18.00p 19.00p 285449
27/06/2013 18.75p 18.76p 18.75p 18.75p 10000
26/06/2013 18.50p 18.50p 18.11p 18.50p 0
25/06/2013 18.50p 18.50p 18.11p 18.50p 2000
24/06/2013 18.25p 18.50p 18.00p 18.50p 0
21/06/2013 18.25p 18.40p 18.25p 18.25p 0
20/06/2013 18.25p 18.40p 18.25p 18.25p 10824
19/06/2013 18.25p 18.75p 17.00p 18.25p 0
18/06/2013 18.25p 18.75p 17.00p 18.25p 0
17/06/2013 18.75p 18.75p 17.00p 18.25p 97906
14/06/2013 22.25p 22.25p 18.50p 18.75p 191747
13/06/2013 23.50p 23.50p 22.00p 22.25p 24865
12/06/2013 23.50p 23.75p 23.00p 23.50p 0
11/06/2013 23.75p 23.75p 23.00p 23.50p 8717
10/06/2013 23.75p 24.00p 23.00p 23.75p 0
07/06/2013 23.75p 24.00p 23.00p 23.75p 0
06/06/2013 23.75p 24.00p 23.00p 23.75p 8535
05/06/2013 23.75p 24.20p 23.75p 23.75p 1097
04/06/2013 23.75p 23.75p 23.00p 23.75p 32928
03/06/2013 23.75p 23.75p 23.00p 23.75p 325
31/05/2013 23.75p 23.75p 23.00p 23.75p 0
30/05/2013 23.75p 23.75p 23.00p 23.75p 3021
29/05/2013 23.75p 23.75p 23.00p 23.75p 100000
28/05/2013 23.75p 23.75p 23.00p 23.75p 71000
24/05/2013 23.75p 24.40p 23.00p 23.75p 37637
23/05/2013 23.75p 24.50p 23.00p 23.75p 13068
22/05/2013 23.75p 24.50p 23.00p 23.75p 99074
21/05/2013 23.75p 23.75p 23.00p 23.75p 262
20/05/2013 24.00p 25.00p 23.50p 23.75p 0
17/05/2013 24.75p 25.00p 23.50p 23.75p 41803
16/05/2013 25.25p 25.25p 24.00p 24.75p 32000
15/05/2013 25.25p 25.25p 24.68p 25.25p 10000
14/05/2013 25.25p 25.95p 24.63p 25.25p 65416
13/05/2013 24.25p 26.00p 24.25p 25.25p 90494
10/05/2013 21.75p 25.00p 21.75p 24.25p 83031
09/05/2013 20.75p 22.00p 20.55p 21.75p 108062
08/05/2013 19.75p 21.00p 19.60p 20.75p 39558
07/05/2013 18.75p 20.00p 18.75p 19.75p 32350
03/05/2013 18.75p 19.50p 18.75p 18.75p 5128
02/05/2013 18.75p 19.50p 18.25p 18.75p 0
01/05/2013 18.50p 19.50p 18.25p 18.75p 28785
30/04/2013 18.25p 19.50p 17.80p 18.50p 73382
29/04/2013 18.25p 19.00p 18.25p 18.25p 30148
26/04/2013 17.00p 18.50p 16.70p 18.25p 35840
25/04/2013 17.75p 18.00p 16.60p 17.00p 52410
24/04/2013 18.00p 18.00p 17.76p 18.00p 2095
23/04/2013 18.00p 18.40p 18.00p 18.00p 1000
22/04/2013 18.00p 18.00p 17.65p 18.00p 22799
19/04/2013 16.75p 18.00p 16.75p 18.00p 87426
18/04/2013 17.75p 17.75p 16.50p 16.75p 100710
17/04/2013 19.00p 19.00p 17.50p 17.75p 57391
16/04/2013 19.75p 19.98p 18.50p 19.25p 58643
15/04/2013 19.75p 20.00p 19.60p 19.75p 19900
12/04/2013 19.00p 19.75p 19.00p 19.75p 75572
11/04/2013 17.75p 20.66p 17.75p 19.00p 301572
10/04/2013 15.75p 18.90p 15.75p 17.75p 123688
09/04/2013 14.88p 17.00p 14.88p 15.75p 136350
08/04/2013 14.25p 15.50p 14.10p 14.88p 155038
05/04/2013 11.63p 14.50p 11.63p 14.50p 55958
04/04/2013 11.63p 11.63p 11.20p 11.63p 16385
03/04/2013 11.63p 12.25p 11.63p 11.63p 16685
02/04/2013 12.00p 12.33p 11.63p 11.63p 12000
28/03/2013 11.50p 12.80p 11.50p 12.00p 15652
27/03/2013 11.25p 12.00p 11.20p 11.50p 60769
26/03/2013 11.25p 11.50p 10.30p 11.25p 0
25/03/2013 10.75p 11.50p 10.30p 11.25p 0
22/03/2013 10.75p 11.50p 10.30p 10.75p 41304
21/03/2013 10.50p 11.00p 10.50p 10.75p 48484
20/03/2013 10.75p 10.75p 10.13p 10.50p 60000
19/03/2013 10.50p 10.50p 10.17p 10.50p 0
18/03/2013 10.50p 10.50p 10.17p 10.50p 0
15/03/2013 10.50p 10.50p 10.17p 10.50p 0
14/03/2013 10.50p 10.50p 10.17p 10.50p 4621
13/03/2013 10.50p 10.88p 10.00p 10.50p 84140
12/03/2013 10.50p 10.75p 10.50p 10.50p 0
11/03/2013 10.50p 10.75p 10.50p 10.50p 10000
08/03/2013 10.50p 10.79p 10.00p 10.50p 12534
07/03/2013 10.50p 10.85p 10.05p 10.50p 241327
06/03/2013 10.38p 10.85p 10.25p 10.50p 596235
05/03/2013 10.38p 10.50p 10.08p 10.38p 163967
04/03/2013 10.00p 11.00p 10.00p 10.38p 55566
01/03/2013 8.63p 9.00p 8.63p 8.75p 33384
28/02/2013 8.25p 8.63p 8.25p 8.63p 39000
27/02/2013 8.25p 8.25p 8.15p 8.25p 14143
26/02/2013 8.25p 8.25p 8.15p 8.25p 14037
25/02/2013 8.25p 8.50p 8.25p 8.25p 25000
22/02/2013 8.25p 8.25p 8.00p 8.25p 3666
21/02/2013 8.25p 8.50p 8.00p 8.25p 394058
20/02/2013 8.25p 8.40p 8.25p 8.25p 50000
19/02/2013 8.25p 8.40p 8.00p 8.25p 127072
18/02/2013 8.13p 8.50p 8.13p 8.25p 36255
15/02/2013 7.75p 8.22p 7.75p 8.13p 15000
14/02/2013 7.75p 8.00p 7.71p 7.75p 187500
13/02/2013 7.75p 7.75p 7.70p 7.75p 10000
12/02/2013 7.25p 8.00p 7.25p 7.75p 261474
11/02/2013 6.63p 7.50p 6.63p 7.25p 96085
08/02/2013 6.38p 7.00p 6.38p 6.63p 74037
07/02/2013 6.13p 6.38p 5.88p 6.38p 7332238
06/02/2013 6.13p 6.13p 6.00p 6.13p 150796
05/02/2013 6.13p 6.13p 6.00p 6.13p 0
04/02/2013 6.13p 6.13p 6.00p 6.13p 0
01/02/2013 6.13p 6.13p 6.00p 6.13p 0
31/01/2013 6.13p 6.13p 6.00p 6.13p 66191
30/01/2013 6.13p 6.13p 6.00p 6.13p 0
29/01/2013 6.13p 6.13p 6.00p 6.13p 0
28/01/2013 6.13p 6.13p 6.00p 6.13p 0
25/01/2013 6.13p 6.13p 6.00p 6.13p 12405
24/01/2013 6.13p 6.13p 5.79p 6.13p 0
23/01/2013 6.13p 6.13p 5.79p 6.13p 0
22/01/2013 6.13p 6.13p 5.79p 6.13p 0
21/01/2013 6.13p 6.13p 5.79p 6.13p 0
18/01/2013 6.13p 6.13p 5.79p 6.13p 0
17/01/2013 6.13p 6.13p 5.79p 6.13p 1348
16/01/2013 6.13p 6.13p 6.00p 6.13p 0
15/01/2013 6.13p 6.13p 6.00p 6.13p 0
14/01/2013 6.13p 6.13p 6.00p 6.13p 0
11/01/2013 6.13p 6.13p 6.00p 6.13p 0
10/01/2013 6.13p 6.13p 6.00p 6.13p 0
09/01/2013 6.13p 6.13p 6.00p 6.13p 0
08/01/2013 6.13p 6.13p 6.00p 6.13p 0
07/01/2013 6.13p 6.13p 6.00p 6.13p 166
04/01/2013 6.13p 6.13p 5.79p 6.13p 0
03/01/2013 6.13p 6.13p 5.79p 6.13p 0
02/01/2013 6.13p 6.13p 5.79p 6.13p 0
31/12/2012 6.00p 6.13p 5.79p 6.13p 0
28/12/2012 6.13p 6.13p 5.79p 6.13p 0
27/12/2012 6.13p 6.13p 5.79p 6.13p 0
24/12/2012 6.13p 6.13p 5.79p 6.13p 0
21/12/2012 6.13p 6.13p 5.79p 6.13p 0
20/12/2012 6.13p 6.13p 5.79p 6.13p 0
19/12/2012 6.13p 6.13p 5.79p 6.13p 54796
18/12/2012 6.13p 6.13p 5.75p 6.13p 7689
17/12/2012 6.13p 6.13p 5.79p 6.13p 24172
14/12/2012 6.13p 6.13p 6.00p 6.13p 0

*Close Price adjusted for both dividends and splits