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
14/09/2017 76.00p 76.00p 76.00p 76.00p 0
13/09/2017 76.00p 76.00p 76.00p 76.00p 50000
12/09/2017 76.00p 76.00p 75.00p 76.00p 6168
11/09/2017 75.50p 75.50p 75.00p 75.00p 0
08/09/2017 75.50p 75.50p 75.50p 75.50p 7096
07/09/2017 75.50p 75.50p 75.50p 75.50p 0
06/09/2017 75.50p 75.50p 75.50p 75.50p 0
05/09/2017 76.50p 76.50p 75.50p 75.50p 10279
04/09/2017 76.50p 76.50p 75.50p 76.50p 95503
01/09/2017 76.50p 76.50p 76.50p 76.50p 47500
31/08/2017 76.50p 76.50p 76.50p 76.50p 13488
30/08/2017 76.50p 76.50p 76.50p 76.50p 102000
29/08/2017 76.50p 76.50p 76.50p 76.50p 60842
25/08/2017 76.50p 76.50p 76.50p 76.50p 85940
24/08/2017 79.00p 79.00p 76.50p 76.50p 19621
23/08/2017 79.00p 79.00p 79.00p 79.00p 2
22/08/2017 79.50p 79.50p 79.00p 79.00p 15000
21/08/2017 77.50p 79.50p 77.50p 79.50p 28873
18/08/2017 77.50p 77.50p 77.50p 77.50p 1300
17/08/2017 76.50p 77.50p 76.50p 77.50p 120344
16/08/2017 75.50p 76.50p 75.50p 76.50p 3733
15/08/2017 75.50p 75.50p 75.50p 75.50p 15171
14/08/2017 75.50p 75.50p 75.50p 75.50p 0
11/08/2017 76.00p 76.00p 75.50p 75.50p 11151
10/08/2017 76.00p 76.00p 76.00p 76.00p 15000
09/08/2017 77.50p 77.50p 76.00p 76.00p 20227
08/08/2017 77.50p 77.50p 77.50p 77.50p 0
07/08/2017 77.50p 77.50p 77.50p 77.50p 1028315
04/08/2017 77.50p 77.50p 77.50p 77.50p 656683
03/08/2017 77.50p 77.50p 77.50p 77.50p 18097
02/08/2017 77.50p 77.50p 77.50p 77.50p 5554
01/08/2017 77.50p 77.50p 77.50p 77.50p 0
31/07/2017 77.50p 77.50p 77.50p 77.50p 0
28/07/2017 77.50p 77.50p 77.50p 77.50p 30000
27/07/2017 77.50p 77.50p 77.50p 77.50p 0
26/07/2017 77.50p 77.50p 77.50p 77.50p 2090
25/07/2017 77.50p 77.50p 77.50p 77.50p 20353
24/07/2017 77.50p 77.50p 77.50p 77.50p 24505
21/07/2017 77.50p 77.50p 77.50p 77.50p 13004
20/07/2017 77.50p 77.50p 77.50p 77.50p 0
19/07/2017 77.50p 77.50p 77.50p 77.50p 20002
18/07/2017 77.50p 77.50p 77.50p 77.50p 2000
17/07/2017 77.50p 77.50p 77.50p 77.50p 20000
14/07/2017 77.50p 77.50p 77.50p 77.50p 25000
13/07/2017 77.50p 77.50p 77.50p 77.50p 7808
12/07/2017 77.50p 77.50p 77.50p 77.50p 28638
11/07/2017 77.50p 77.50p 77.50p 77.50p 81599
10/07/2017 77.50p 77.50p 77.50p 77.50p 0
07/07/2017 77.50p 77.50p 77.50p 77.50p 58710
06/07/2017 77.00p 77.50p 77.00p 77.50p 53108
05/07/2017 77.00p 77.00p 77.00p 77.00p 0
04/07/2017 78.00p 78.00p 76.50p 77.00p 53676
03/07/2017 78.00p 78.00p 78.00p 78.00p 297
30/06/2017 78.50p 78.50p 78.00p 78.00p 7850
29/06/2017 78.50p 78.50p 77.50p 78.50p 204977
28/06/2017 78.50p 78.50p 78.50p 78.50p 0
27/06/2017 78.50p 78.50p 78.50p 78.50p 668
26/06/2017 79.00p 79.00p 78.50p 78.50p 10
23/06/2017 79.50p 79.50p 79.00p 79.00p 37506
22/06/2017 80.00p 80.00p 79.50p 79.50p 0
21/06/2017 80.00p 80.00p 80.00p 80.00p 0
20/06/2017 81.50p 81.50p 79.50p 80.00p 0
19/06/2017 81.50p 81.50p 81.50p 81.50p 0
16/06/2017 81.50p 82.50p 79.00p 81.50p 17093
15/06/2017 82.50p 82.50p 81.00p 81.50p 38500
14/06/2017 82.00p 82.50p 80.00p 82.50p 939418
13/06/2017 82.00p 82.50p 81.00p 82.50p 7580
12/06/2017 82.00p 83.56p 82.00p 82.00p 3097
09/06/2017 82.50p 82.50p 80.00p 82.00p 1982062
08/06/2017 83.50p 86.00p 81.51p 83.50p 12619
07/06/2017 84.50p 86.49p 80.21p 83.50p 50809
06/06/2017 83.50p 85.90p 81.51p 84.50p 20052
05/06/2017 83.50p 83.50p 81.51p 83.50p 9184
02/06/2017 84.00p 84.00p 80.11p 83.50p 45394
01/06/2017 85.00p 85.00p 82.11p 84.00p 5000
31/05/2017 88.00p 88.00p 83.05p 85.00p 63639
30/05/2017 88.00p 89.40p 86.21p 88.00p 20904
26/05/2017 88.00p 89.60p 86.21p 88.00p 187166
25/05/2017 89.00p 89.60p 86.40p 88.00p 72054
24/05/2017 87.00p 88.80p 85.51p 87.00p 56525
23/05/2017 87.00p 88.80p 87.00p 87.00p 207014
22/05/2017 87.00p 88.79p 86.50p 87.00p 65251
19/05/2017 86.50p 87.90p 85.00p 87.00p 838558
18/05/2017 86.50p 87.90p 85.01p 86.50p 49838
17/05/2017 86.50p 87.90p 85.01p 86.50p 76986
16/05/2017 86.50p 88.00p 85.01p 86.50p 37420
15/05/2017 86.50p 88.00p 85.00p 86.50p 29886
12/05/2017 86.50p 88.00p 85.00p 86.50p 32075
11/05/2017 86.50p 88.00p 85.00p 86.50p 25928
10/05/2017 82.00p 88.00p 82.00p 86.50p 103171
09/05/2017 79.50p 84.00p 78.05p 81.50p 19603
08/05/2017 72.00p 81.00p 72.00p 79.00p 62929
05/05/2017 70.50p 73.95p 70.50p 72.00p 32142
04/05/2017 69.00p 71.70p 69.00p 70.50p 117467
03/05/2017 69.50p 69.50p 68.33p 69.50p 88
02/05/2017 69.00p 69.50p 66.50p 69.50p 30000
28/04/2017 72.00p 72.70p 68.00p 69.00p 55238
27/04/2017 72.00p 73.15p 72.00p 72.00p 18832
26/04/2017 72.00p 73.15p 70.35p 72.00p 31003
25/04/2017 70.00p 73.00p 70.00p 72.00p 4216921
24/04/2017 70.00p 72.49p 67.81p 70.00p 39749
21/04/2017 70.00p 72.49p 67.81p 70.00p 37572
20/04/2017 70.00p 70.00p 70.00p 70.00p 7000
19/04/2017 70.00p 72.49p 70.00p 70.00p 272
18/04/2017 70.00p 70.00p 70.00p 70.00p 0
13/04/2017 69.50p 72.00p 69.50p 70.00p 5635
12/04/2017 69.50p 72.00p 67.81p 69.50p 2676
11/04/2017 69.50p 69.50p 68.00p 69.50p 1950
10/04/2017 69.50p 69.50p 69.00p 69.50p 0
07/04/2017 67.50p 72.00p 66.00p 69.00p 23438
06/04/2017 65.50p 70.00p 65.50p 67.50p 20000
05/04/2017 65.50p 67.99p 63.00p 65.50p 69604
04/04/2017 65.50p 65.50p 65.50p 65.50p 0
03/04/2017 65.50p 65.50p 65.50p 65.50p 0
31/03/2017 65.50p 67.49p 63.00p 65.50p 138419
30/03/2017 67.50p 69.95p 63.00p 65.50p 333917
29/03/2017 65.00p 66.00p 65.00p 65.00p 42359
28/03/2017 65.00p 65.50p 64.85p 65.00p 9438
27/03/2017 65.00p 65.60p 63.21p 65.00p 16796
24/03/2017 65.00p 65.60p 65.00p 65.00p 1000
23/03/2017 65.00p 65.60p 63.00p 65.00p 5405
22/03/2017 66.00p 66.38p 65.00p 65.00p 413629
21/03/2017 66.00p 66.00p 65.00p 66.00p 56000
20/03/2017 66.00p 66.00p 65.00p 66.00p 128097
17/03/2017 66.00p 66.00p 65.00p 66.00p 100000
16/03/2017 66.00p 66.00p 66.00p 66.00p 0
15/03/2017 67.00p 67.00p 65.12p 66.00p 3500
14/03/2017 68.00p 68.00p 64.50p 67.00p 14439
13/03/2017 68.00p 68.00p 68.00p 68.00p 0
10/03/2017 68.00p 68.00p 67.60p 68.00p 2500
09/03/2017 69.50p 69.50p 67.00p 68.00p 11861
08/03/2017 69.50p 69.50p 66.00p 69.50p 52562
07/03/2017 69.50p 69.50p 67.00p 69.50p 39551
06/03/2017 69.00p 70.00p 68.05p 69.50p 88499
03/03/2017 68.50p 70.00p 68.11p 69.00p 44502
02/03/2017 68.50p 69.20p 67.00p 68.50p 8401
01/03/2017 69.50p 69.50p 67.00p 68.50p 22267
28/02/2017 69.50p 71.49p 67.50p 69.50p 4214
27/02/2017 68.00p 70.00p 68.00p 69.50p 14200
24/02/2017 68.00p 68.00p 68.00p 68.00p 11
23/02/2017 68.00p 69.95p 68.00p 68.00p 1
22/02/2017 67.50p 70.00p 67.00p 68.00p 10915
21/02/2017 66.00p 69.00p 65.49p 67.50p 1728821
20/02/2017 67.50p 68.25p 63.00p 66.00p 83381
17/02/2017 67.50p 68.40p 66.00p 67.50p 5390
16/02/2017 69.00p 69.00p 65.11p 67.50p 424395
15/02/2017 69.00p 70.00p 69.00p 69.00p 5698
14/02/2017 69.00p 69.00p 68.20p 69.00p 8349
13/02/2017 72.00p 72.00p 67.51p 69.00p 35793
10/02/2017 72.50p 72.50p 70.00p 72.00p 11838
09/02/2017 72.50p 72.50p 70.25p 72.50p 5000
08/02/2017 72.50p 72.50p 72.50p 72.50p 0
07/02/2017 72.50p 73.00p 70.50p 72.50p 163933
06/02/2017 75.00p 77.00p 70.00p 72.50p 118088
03/02/2017 74.00p 74.00p 73.00p 74.00p 34316
02/02/2017 74.00p 74.00p 73.00p 74.00p 27689
01/02/2017 77.50p 77.50p 74.00p 74.00p 19000
31/01/2017 77.50p 79.00p 75.05p 77.50p 10594
30/01/2017 77.50p 77.50p 75.00p 77.50p 5254
27/01/2017 77.50p 80.00p 75.05p 77.50p 19579
26/01/2017 79.50p 79.50p 75.00p 77.50p 7815
25/01/2017 80.00p 80.00p 77.00p 79.50p 20585
24/01/2017 80.00p 80.00p 80.00p 80.00p 0
23/01/2017 80.00p 81.36p 78.00p 80.00p 20351
20/01/2017 82.00p 83.40p 78.00p 80.00p 16494
19/01/2017 82.50p 82.50p 80.21p 82.00p 17500
18/01/2017 82.50p 84.00p 81.11p 82.50p 9460
17/01/2017 83.50p 83.50p 80.50p 82.50p 18000
16/01/2017 84.50p 84.50p 82.00p 83.50p 7745
13/01/2017 84.50p 86.00p 83.00p 84.50p 18360
12/01/2017 84.50p 86.00p 84.50p 84.50p 3488
11/01/2017 84.50p 86.00p 83.17p 84.50p 6151
10/01/2017 84.00p 84.00p 83.17p 84.00p 10999
09/01/2017 84.50p 85.40p 83.15p 84.00p 13370
06/01/2017 84.50p 86.96p 84.50p 84.50p 56
05/01/2017 84.50p 86.22p 83.22p 84.50p 10759
04/01/2017 84.50p 84.50p 84.50p 84.50p 0
03/01/2017 82.00p 85.50p 82.00p 84.50p 22440
30/12/2016 82.00p 83.90p 82.00p 82.00p 1321
29/12/2016 79.00p 84.00p 79.00p 82.00p 32011
28/12/2016 77.50p 81.00p 75.21p 79.00p 32611
23/12/2016 77.50p 79.99p 75.75p 77.50p 15111
22/12/2016 76.50p 78.00p 76.50p 77.50p 74085
21/12/2016 78.50p 78.50p 75.13p 76.50p 20982
20/12/2016 78.50p 78.50p 77.00p 78.50p 5325
19/12/2016 78.50p 79.00p 78.50p 78.50p 200
16/12/2016 79.00p 79.00p 77.00p 78.50p 2500
15/12/2016 79.00p 79.00p 79.00p 79.00p 0
14/12/2016 79.00p 79.36p 77.15p 79.00p 4611
13/12/2016 79.00p 79.00p 78.00p 79.00p 20000
12/12/2016 79.00p 79.90p 77.10p 79.00p 15548
09/12/2016 79.00p 79.50p 79.00p 79.00p 0
08/12/2016 79.00p 79.00p 77.00p 79.00p 3243
07/12/2016 79.00p 79.00p 77.00p 79.00p 1620
06/12/2016 79.00p 79.00p 77.10p 79.00p 2000
05/12/2016 79.00p 79.00p 79.00p 79.00p 0
02/12/2016 79.50p 79.50p 78.10p 79.00p 5000
01/12/2016 79.50p 80.00p 77.05p 79.50p 24740
30/11/2016 79.50p 79.50p 78.10p 79.50p 1275
29/11/2016 79.50p 80.00p 77.00p 79.50p 28025

*Close Price adjusted for both dividends and splits