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
30/10/2020 117.50p 117.50p 115.00p 117.50p 15795
29/10/2020 122.50p 122.50p 115.00p 117.50p 92793
28/10/2020 122.50p 122.50p 122.50p 122.50p 0
27/10/2020 122.50p 122.50p 120.00p 122.50p 12717
26/10/2020 122.50p 125.00p 121.00p 122.50p 1577
23/10/2020 126.00p 126.00p 122.50p 122.50p 43200
22/10/2020 126.00p 126.40p 125.00p 126.00p 76733
21/10/2020 126.00p 126.98p 125.25p 126.00p 15571
20/10/2020 129.00p 129.00p 125.00p 126.00p 11879
19/10/2020 130.00p 130.48p 125.80p 129.00p 313972
16/10/2020 132.50p 133.25p 126.00p 130.00p 137220
15/10/2020 132.50p 132.70p 130.11p 132.50p 9097
14/10/2020 132.50p 132.50p 130.00p 132.50p 48849
13/10/2020 132.50p 133.25p 130.10p 132.50p 38905
12/10/2020 132.50p 133.49p 130.22p 132.50p 2009
09/10/2020 132.50p 134.00p 132.50p 132.50p 159
08/10/2020 132.50p 134.20p 130.21p 132.50p 14776
07/10/2020 132.50p 134.35p 130.10p 132.50p 4509
06/10/2020 132.50p 134.88p 130.00p 132.50p 34526
05/10/2020 128.50p 135.00p 128.50p 132.50p 62055
02/10/2020 128.50p 128.80p 125.00p 128.50p 24425
01/10/2020 127.50p 129.00p 125.00p 128.50p 39051
30/09/2020 127.50p 129.95p 125.00p 127.50p 115211
29/09/2020 124.50p 130.00p 124.50p 127.50p 71447
28/09/2020 117.50p 126.95p 117.10p 124.50p 213418
25/09/2020 115.00p 120.00p 115.00p 117.50p 41339
24/09/2020 115.00p 117.94p 114.57p 115.00p 72324
23/09/2020 114.50p 119.92p 113.25p 116.00p 47775
22/09/2020 106.00p 117.00p 105.55p 114.50p 363646
21/09/2020 96.50p 100.00p 95.10p 98.00p 101039
18/09/2020 93.00p 97.00p 93.00p 97.00p 95219
17/09/2020 93.00p 93.40p 93.00p 93.00p 5436
16/09/2020 93.00p 93.40p 90.42p 93.00p 3847
15/09/2020 93.00p 93.49p 90.36p 93.00p 91405
14/09/2020 93.00p 93.49p 90.00p 93.00p 19390
11/09/2020 94.00p 94.00p 93.00p 93.00p 5880
10/09/2020 94.00p 94.32p 90.30p 94.00p 10940
09/09/2020 94.00p 94.34p 90.30p 94.00p 17696
08/09/2020 94.00p 94.40p 94.00p 94.00p 3
07/09/2020 94.00p 94.68p 90.00p 94.00p 25394
04/09/2020 95.00p 95.78p 91.00p 94.00p 33897
03/09/2020 95.00p 95.00p 92.00p 95.00p 11000
02/09/2020 95.00p 96.49p 92.71p 95.00p 11237
01/09/2020 95.00p 95.00p 95.00p 95.00p 0
31/08/2020 95.00p 95.00p 95.00p 95.00p 0
28/08/2020 95.00p 95.00p 95.00p 95.00p 0
27/08/2020 95.00p 96.49p 95.00p 95.00p 1544
26/08/2020 95.00p 95.00p 92.71p 95.00p 3326
25/08/2020 95.00p 97.00p 92.50p 95.00p 22291
24/08/2020 95.50p 95.50p 91.75p 95.00p 20408
21/08/2020 95.50p 97.50p 93.50p 95.50p 10176
20/08/2020 96.50p 97.75p 95.00p 95.50p 10548
19/08/2020 97.50p 97.50p 95.06p 96.50p 22973
18/08/2020 97.50p 98.00p 97.00p 97.50p 21670
17/08/2020 97.50p 97.50p 97.50p 97.50p 0
14/08/2020 97.50p 98.00p 97.49p 97.50p 98095
13/08/2020 95.00p 97.50p 94.60p 97.50p 12633
12/08/2020 94.00p 95.00p 93.80p 95.00p 49418
11/08/2020 93.00p 94.00p 93.00p 94.00p 0
10/08/2020 93.00p 94.25p 91.51p 93.00p 52006
07/08/2020 93.00p 93.00p 91.40p 93.00p 12000
06/08/2020 93.00p 94.70p 93.00p 93.00p 31300
05/08/2020 93.00p 94.96p 93.00p 93.00p 212
04/08/2020 93.00p 94.96p 91.25p 93.00p 8163
03/08/2020 91.00p 93.00p 91.00p 93.00p 15922
31/07/2020 90.00p 91.00p 89.00p 91.00p 0
30/07/2020 88.00p 90.90p 88.00p 89.00p 1094
29/07/2020 89.00p 89.00p 89.00p 89.00p 0
28/07/2020 89.00p 89.00p 89.00p 89.00p 0
27/07/2020 89.00p 91.00p 89.00p 89.00p 8593
24/07/2020 89.00p 89.00p 89.00p 89.00p 0
23/07/2020 89.00p 91.10p 89.00p 89.00p 12000
22/07/2020 89.00p 91.20p 89.00p 89.00p 4867
21/07/2020 89.00p 91.28p 88.70p 89.00p 4158
20/07/2020 89.00p 91.40p 87.00p 89.00p 15742
17/07/2020 89.00p 91.40p 89.00p 89.00p 5456
16/07/2020 89.00p 91.45p 88.70p 89.00p 24891
15/07/2020 89.00p 91.47p 89.00p 89.00p 9100
14/07/2020 89.00p 91.48p 89.00p 89.00p 1099
13/07/2020 89.00p 91.94p 88.70p 89.00p 8670
10/07/2020 89.00p 91.94p 89.00p 89.00p 1663
09/07/2020 89.00p 91.48p 89.00p 89.00p 17311
08/07/2020 89.00p 91.48p 89.00p 89.00p 8610
07/07/2020 89.00p 89.00p 86.12p 89.00p 14000
06/07/2020 89.00p 91.00p 89.00p 89.00p 1132
03/07/2020 89.00p 91.00p 88.10p 89.00p 51159
02/07/2020 89.00p 90.00p 88.10p 89.00p 15483
01/07/2020 89.00p 90.00p 88.10p 89.00p 2792
30/06/2020 89.00p 90.00p 87.92p 89.00p 2725
29/06/2020 89.00p 89.00p 89.00p 89.00p 0
26/06/2020 89.00p 90.00p 89.00p 89.00p 10000
25/06/2020 89.00p 89.00p 87.70p 89.00p 4119
24/06/2020 89.00p 90.00p 87.50p 89.00p 24264
23/06/2020 89.00p 90.00p 89.00p 89.00p 66295
22/06/2020 90.00p 90.00p 89.00p 89.00p 40000
19/06/2020 89.00p 91.00p 88.08p 90.00p 104787
18/06/2020 89.00p 90.00p 87.50p 89.00p 22523
17/06/2020 89.00p 91.52p 86.50p 89.00p 23591
16/06/2020 88.00p 90.99p 86.25p 89.00p 104073
15/06/2020 87.00p 89.00p 84.72p 87.00p 3185
12/06/2020 92.50p 92.50p 85.00p 89.50p 48259
11/06/2020 95.00p 95.00p 90.10p 92.50p 28451
10/06/2020 95.00p 97.45p 94.40p 95.00p 3013
09/06/2020 95.00p 97.45p 94.25p 95.00p 18939
08/06/2020 95.00p 98.00p 94.10p 95.00p 145832
05/06/2020 95.00p 97.75p 95.00p 95.00p 6964
04/06/2020 95.00p 97.80p 95.00p 95.00p 17100
03/06/2020 96.50p 97.94p 95.98p 96.50p 71274
02/06/2020 96.50p 97.97p 96.50p 96.50p 26883
01/06/2020 97.50p 98.90p 96.00p 96.50p 143581
29/05/2020 97.50p 99.00p 97.29p 97.50p 63108
28/05/2020 98.00p 99.00p 96.00p 97.50p 280078
27/05/2020 98.00p 99.00p 98.00p 98.00p 7998
26/05/2020 98.00p 99.00p 96.10p 98.00p 35404
25/05/2020 98.00p 99.00p 96.08p 98.00p 5470
22/05/2020 98.00p 99.00p 96.08p 98.00p 5470
21/05/2020 98.00p 99.60p 98.00p 98.00p 1432
20/05/2020 92.00p 99.60p 92.00p 98.00p 34867
19/05/2020 92.00p 93.96p 91.40p 92.00p 3869
18/05/2020 92.00p 94.25p 92.00p 92.00p 12000
15/05/2020 93.00p 94.00p 90.08p 92.00p 20115
14/05/2020 93.50p 94.00p 92.25p 93.50p 13777
13/05/2020 96.00p 98.90p 93.25p 93.50p 14478
12/05/2020 93.00p 99.20p 92.60p 96.00p 43487
11/05/2020 92.50p 95.94p 91.50p 93.00p 36971
08/05/2020 86.00p 94.30p 86.00p 92.50p 88719
07/05/2020 86.00p 94.30p 86.00p 92.50p 88719
06/05/2020 86.00p 87.00p 85.57p 86.00p 92687
05/05/2020 86.00p 86.49p 85.20p 86.00p 2836506
04/05/2020 87.50p 87.50p 85.30p 86.00p 1091308
01/05/2020 87.50p 89.00p 85.25p 87.50p 12854
30/04/2020 87.50p 95.00p 85.10p 87.50p 2103241
29/04/2020 82.00p 82.00p 79.12p 82.00p 6022
28/04/2020 82.00p 82.00p 82.00p 82.00p 0
27/04/2020 82.00p 82.00p 81.24p 82.00p 2000
24/04/2020 81.50p 82.00p 81.25p 82.00p 4354
23/04/2020 81.50p 81.50p 81.50p 81.50p 0
22/04/2020 81.50p 81.50p 81.00p 81.50p 9900
21/04/2020 81.50p 81.50p 78.00p 81.50p 7482
20/04/2020 81.50p 81.50p 81.40p 81.50p 552
17/04/2020 81.50p 81.50p 81.50p 81.50p 0
16/04/2020 81.50p 81.50p 78.14p 81.50p 5446
15/04/2020 81.50p 81.50p 81.00p 81.50p 51
14/04/2020 82.50p 83.90p 80.00p 81.50p 14843
13/04/2020 82.50p 82.90p 80.50p 82.50p 15475
10/04/2020 82.50p 82.90p 80.50p 82.50p 15475
09/04/2020 82.50p 82.90p 80.50p 82.50p 15475
08/04/2020 82.50p 85.00p 80.00p 82.50p 182219
07/04/2020 72.50p 90.00p 72.50p 82.50p 71927
06/04/2020 70.00p 74.37p 67.50p 72.50p 32601
03/04/2020 70.00p 70.00p 66.82p 70.00p 1000
02/04/2020 70.00p 70.00p 66.75p 70.00p 12000
01/04/2020 70.00p 70.00p 70.00p 70.00p 0
31/03/2020 70.00p 74.90p 70.00p 70.00p 128852
30/03/2020 70.00p 71.00p 70.00p 70.00p 6418
27/03/2020 70.00p 72.00p 66.51p 70.00p 12852
26/03/2020 70.00p 74.90p 68.50p 70.00p 3424
25/03/2020 67.50p 70.00p 65.00p 70.00p 28504
24/03/2020 67.50p 68.00p 65.25p 67.50p 3057
23/03/2020 67.50p 69.50p 65.25p 67.50p 7765
20/03/2020 67.50p 70.74p 65.45p 69.50p 18905
19/03/2020 69.50p 69.90p 65.09p 67.50p 17681
18/03/2020 67.50p 70.50p 67.00p 70.50p 133844
17/03/2020 82.50p 84.50p 65.00p 67.00p 145088
16/03/2020 91.00p 91.00p 80.00p 82.50p 23856
13/03/2020 95.00p 95.00p 91.00p 91.00p 14000
12/03/2020 98.50p 98.50p 95.00p 95.00p 15520
11/03/2020 100.00p 102.00p 98.50p 101.00p 28567
10/03/2020 97.50p 101.60p 97.50p 100.00p 11262
09/03/2020 101.50p 103.00p 92.00p 97.50p 24494
06/03/2020 106.00p 106.00p 100.00p 104.50p 47192
05/03/2020 106.00p 106.96p 105.04p 106.00p 15131
04/03/2020 105.00p 106.00p 102.50p 106.00p 25277
03/03/2020 102.50p 108.00p 102.50p 106.50p 19143
02/03/2020 101.00p 104.00p 101.00p 102.50p 5090
28/02/2020 109.00p 109.00p 97.60p 102.50p 74292
27/02/2020 115.50p 115.50p 110.00p 110.00p 18070
26/02/2020 115.50p 116.00p 112.07p 115.50p 409604
25/02/2020 115.50p 115.50p 113.50p 115.50p 28716
24/02/2020 115.50p 117.90p 113.50p 115.50p 33466
21/02/2020 115.50p 118.30p 113.50p 115.50p 31381
20/02/2020 115.50p 115.67p 115.50p 115.50p 1
19/02/2020 115.50p 118.50p 113.00p 115.50p 219363
18/02/2020 115.50p 115.50p 115.50p 115.50p 140000
17/02/2020 115.50p 115.50p 112.51p 115.50p 1000
14/02/2020 115.50p 115.50p 112.07p 115.50p 7458
13/02/2020 115.50p 115.50p 112.51p 115.50p 12435
12/02/2020 115.50p 115.50p 114.60p 115.50p 4728
11/02/2020 115.50p 115.50p 114.70p 115.50p 1000
10/02/2020 115.50p 115.50p 112.51p 115.50p 22524
07/02/2020 113.50p 115.50p 110.70p 115.50p 20000
06/02/2020 113.50p 113.89p 110.60p 113.50p 9644
05/02/2020 113.50p 113.67p 113.50p 113.50p 2500
04/02/2020 113.50p 113.89p 110.00p 113.50p 351906
03/02/2020 113.50p 114.00p 110.00p 113.50p 16181
31/01/2020 113.50p 113.50p 110.00p 113.50p 10054
30/01/2020 113.50p 113.50p 113.50p 113.50p 0
29/01/2020 113.50p 115.00p 110.00p 113.50p 18579
28/01/2020 117.00p 117.00p 110.00p 113.50p 24108
27/01/2020 117.00p 117.00p 114.00p 117.00p 10023

*Close Price adjusted for both dividends and splits