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
01/05/2015 66.00p 68.00p 65.00p 66.50p 113243
30/04/2015 63.00p 67.70p 63.00p 66.00p 34833
29/04/2015 62.00p 63.00p 62.00p 63.00p 1039
28/04/2015 63.00p 63.50p 62.00p 63.00p 99408
27/04/2015 62.50p 63.50p 62.50p 63.00p 8779
24/04/2015 62.50p 63.00p 62.00p 62.50p 17730
23/04/2015 62.50p 62.50p 61.00p 62.50p 90000
22/04/2015 62.50p 63.00p 62.00p 62.50p 66170
21/04/2015 62.00p 62.00p 61.00p 62.00p 306
20/04/2015 62.00p 62.98p 60.50p 62.00p 9813
17/04/2015 62.00p 62.00p 60.00p 62.00p 112000
16/04/2015 61.00p 62.88p 60.00p 62.00p 35645
15/04/2015 59.50p 62.00p 59.50p 61.00p 40719
14/04/2015 59.00p 59.50p 58.00p 59.50p 120748
13/04/2015 58.50p 59.00p 57.00p 59.00p 45836
10/04/2015 57.00p 60.00p 56.00p 58.50p 1791500
09/04/2015 56.50p 57.00p 56.01p 57.00p 10232
08/04/2015 56.50p 57.00p 56.50p 56.50p 84
07/04/2015 56.50p 56.50p 56.00p 56.50p 5654
02/04/2015 56.25p 56.50p 56.00p 56.50p 66000
01/04/2015 56.00p 56.25p 56.00p 56.25p 0
31/03/2015 58.50p 58.50p 55.50p 56.00p 85000
30/03/2015 58.50p 58.50p 57.00p 58.50p 3672
27/03/2015 58.00p 58.20p 57.00p 58.00p 17719
26/03/2015 58.00p 58.20p 57.00p 58.00p 6489
25/03/2015 58.00p 58.50p 57.00p 58.00p 30701
24/03/2015 58.00p 58.22p 57.02p 58.00p 6933
23/03/2015 58.00p 58.22p 57.00p 58.00p 50004
20/03/2015 58.00p 58.00p 57.10p 58.00p 30000
19/03/2015 59.50p 59.50p 57.10p 58.00p 24000
18/03/2015 59.50p 60.50p 59.50p 59.50p 0
17/03/2015 58.50p 59.50p 58.50p 59.50p 0
16/03/2015 60.00p 60.00p 59.50p 59.50p 0
13/03/2015 60.00p 60.00p 59.00p 60.00p 5000
12/03/2015 60.00p 60.00p 60.00p 60.00p 0
11/03/2015 61.00p 61.00p 58.00p 60.00p 69950
10/03/2015 61.00p 62.00p 61.00p 61.00p 4250
09/03/2015 61.00p 61.00p 61.00p 61.00p 0
06/03/2015 61.00p 61.50p 60.00p 61.00p 19777
05/03/2015 61.00p 61.00p 61.00p 61.00p 78
04/03/2015 61.00p 61.00p 60.00p 61.00p 31430
03/03/2015 61.00p 61.77p 61.00p 61.00p 9750
02/03/2015 61.00p 61.95p 60.00p 61.00p 33338
27/02/2015 61.00p 61.98p 61.00p 61.00p 80036
26/02/2015 63.50p 63.50p 60.00p 61.00p 45617
25/02/2015 63.50p 63.50p 63.10p 63.50p 15050
24/02/2015 63.50p 63.50p 62.00p 63.50p 15617
23/02/2015 63.50p 63.50p 63.50p 63.50p 11141
20/02/2015 63.50p 63.50p 62.00p 63.50p 8113
19/02/2015 63.50p 63.50p 63.50p 63.50p 0
18/02/2015 64.00p 64.50p 63.00p 63.50p 34834
17/02/2015 64.00p 64.00p 64.00p 64.00p 0
16/02/2015 64.00p 64.00p 64.00p 64.00p 0
13/02/2015 64.00p 64.80p 64.00p 64.00p 878998
12/02/2015 63.00p 65.00p 63.00p 64.00p 237800
11/02/2015 62.50p 63.70p 62.50p 63.00p 5308
10/02/2015 61.50p 62.66p 61.50p 62.50p 5671
09/02/2015 61.00p 61.00p 58.00p 61.00p 28000
06/02/2015 58.50p 62.00p 56.50p 61.25p 801181
05/02/2015 55.00p 59.00p 55.00p 58.50p 503957
04/02/2015 55.00p 55.00p 54.50p 55.00p 12000
03/02/2015 55.00p 55.55p 54.50p 55.00p 838
02/02/2015 55.00p 55.76p 54.50p 55.00p 13297
30/01/2015 55.00p 55.00p 55.00p 55.00p 0
29/01/2015 55.00p 55.80p 54.50p 55.00p 26591
28/01/2015 55.00p 55.50p 54.50p 55.00p 1058
27/01/2015 55.00p 55.00p 55.00p 55.00p 0
26/01/2015 55.00p 55.80p 55.00p 55.00p 16453
23/01/2015 55.00p 55.00p 54.50p 55.00p 230000
22/01/2015 55.00p 55.00p 55.00p 55.00p 0
21/01/2015 55.00p 55.30p 54.00p 55.00p 352911
20/01/2015 55.00p 55.75p 55.00p 55.00p 45339
19/01/2015 54.00p 55.00p 54.00p 55.00p 9069
16/01/2015 54.00p 55.00p 54.00p 54.00p 270
15/01/2015 53.50p 54.50p 53.50p 54.00p 16957
14/01/2015 53.50p 54.00p 51.00p 53.50p 1023695
13/01/2015 54.50p 54.50p 52.00p 53.50p 18500
12/01/2015 54.50p 54.50p 53.00p 54.50p 12000
09/01/2015 55.00p 55.00p 53.00p 54.50p 5109
08/01/2015 55.50p 56.00p 54.00p 55.00p 18241
07/01/2015 55.50p 55.50p 54.00p 55.50p 5000
06/01/2015 55.50p 55.50p 54.10p 55.50p 10000
05/01/2015 56.50p 56.50p 55.00p 56.50p 23600
02/01/2015 56.50p 57.25p 55.00p 56.50p 10400
31/12/2014 56.50p 57.25p 56.50p 56.50p 1
30/12/2014 56.50p 57.25p 55.00p 56.50p 11095
29/12/2014 56.00p 57.25p 55.00p 56.50p 54317
24/12/2014 57.00p 57.00p 53.50p 56.00p 138016
23/12/2014 58.50p 58.50p 55.00p 57.00p 45847
22/12/2014 59.50p 59.50p 57.00p 58.50p 29017
19/12/2014 61.00p 62.00p 57.00p 59.50p 29309
18/12/2014 62.50p 62.50p 60.00p 61.00p 24563
17/12/2014 62.50p 62.50p 62.00p 62.50p 15400
16/12/2014 66.00p 66.00p 62.00p 62.50p 23313
15/12/2014 66.00p 66.00p 66.00p 66.00p 0
12/12/2014 66.00p 66.00p 65.00p 66.00p 1425
11/12/2014 66.00p 66.00p 66.00p 66.00p 0
10/12/2014 66.00p 66.00p 66.00p 66.00p 0
09/12/2014 66.00p 66.00p 65.00p 66.00p 1000
08/12/2014 66.00p 66.00p 64.50p 66.00p 54308
05/12/2014 66.00p 66.00p 65.00p 66.00p 15000
04/12/2014 66.00p 66.00p 65.00p 66.00p 16891
03/12/2014 66.00p 66.00p 65.00p 66.00p 20000
02/12/2014 66.00p 66.00p 65.00p 66.00p 52696
01/12/2014 66.00p 66.00p 65.00p 66.00p 15735
28/11/2014 65.50p 66.00p 65.00p 66.00p 30000
27/11/2014 65.50p 65.50p 62.00p 65.50p 102920
26/11/2014 68.50p 68.50p 65.50p 65.50p 248433
25/11/2014 70.00p 70.00p 68.50p 68.50p 5000
24/11/2014 70.50p 70.50p 69.00p 70.00p 10000
21/11/2014 71.00p 71.00p 69.00p 70.50p 58615
20/11/2014 70.50p 71.00p 70.00p 71.00p 103542
19/11/2014 70.00p 73.00p 69.00p 70.50p 1018406
18/11/2014 63.50p 69.50p 63.50p 68.00p 169443
17/11/2014 61.50p 63.50p 60.00p 63.50p 73093
14/11/2014 61.50p 61.80p 59.82p 61.50p 3090974
13/11/2014 63.50p 63.50p 61.50p 61.50p 15000
12/11/2014 63.50p 63.50p 63.00p 63.50p 1564
11/11/2014 63.50p 63.50p 63.50p 63.50p 0
10/11/2014 63.50p 64.00p 62.00p 63.50p 84135
07/11/2014 61.00p 61.25p 60.10p 61.00p 83175
06/11/2014 61.00p 61.75p 60.05p 61.00p 65453
05/11/2014 61.00p 61.00p 60.00p 61.00p 10000
04/11/2014 61.00p 61.00p 60.00p 61.00p 12000
03/11/2014 61.00p 62.00p 60.55p 61.00p 10035
31/10/2014 61.00p 61.74p 61.00p 61.00p 8046
30/10/2014 61.00p 61.50p 60.32p 61.00p 83545
29/10/2014 60.50p 62.00p 60.07p 61.00p 110001
28/10/2014 59.50p 60.85p 59.49p 60.50p 135686
27/10/2014 59.50p 60.00p 59.00p 59.50p 90941
24/10/2014 59.50p 59.50p 59.40p 59.50p 5840
23/10/2014 59.50p 59.50p 59.00p 59.50p 25000
22/10/2014 59.50p 59.50p 59.00p 59.50p 1480
21/10/2014 59.50p 59.50p 59.00p 59.50p 11514
20/10/2014 59.50p 59.50p 59.00p 59.50p 20000
17/10/2014 59.50p 59.50p 59.50p 59.50p 0
16/10/2014 59.50p 59.50p 59.00p 59.50p 20598
15/10/2014 59.50p 59.52p 59.00p 59.50p 25000
14/10/2014 59.50p 59.60p 59.00p 59.50p 2300
13/10/2014 59.50p 59.88p 59.00p 59.50p 6704
10/10/2014 59.50p 59.50p 59.00p 59.50p 32025
09/10/2014 59.50p 59.88p 59.00p 59.50p 20818
08/10/2014 59.50p 59.50p 59.00p 59.50p 20000
07/10/2014 59.50p 59.90p 59.00p 59.50p 117
06/10/2014 60.00p 60.20p 58.50p 59.50p 41796
03/10/2014 60.00p 60.00p 59.00p 60.00p 29316
02/10/2014 63.50p 63.50p 59.00p 60.00p 77930
01/10/2014 68.00p 68.25p 63.50p 63.50p 42465
30/09/2014 69.00p 69.00p 67.00p 68.00p 21859
29/09/2014 68.50p 68.50p 67.00p 68.50p 1006
26/09/2014 68.50p 68.50p 68.50p 68.50p 0
25/09/2014 68.50p 68.50p 67.00p 68.50p 2000
24/09/2014 68.50p 68.50p 67.00p 68.50p 2122
23/09/2014 68.50p 68.80p 67.00p 68.50p 21438
22/09/2014 68.50p 68.80p 68.50p 68.50p 12
19/09/2014 68.50p 68.50p 68.50p 68.50p 0
18/09/2014 68.50p 68.50p 67.00p 68.50p 1750
17/09/2014 68.50p 69.00p 67.00p 68.50p 2430
16/09/2014 69.00p 69.00p 67.00p 68.50p 35670
15/09/2014 68.50p 70.00p 67.00p 68.50p 59919
12/09/2014 68.50p 68.50p 67.00p 68.50p 500
11/09/2014 68.50p 68.50p 68.50p 68.50p 0
10/09/2014 69.00p 69.00p 68.50p 68.50p 0
09/09/2014 69.00p 69.00p 69.00p 69.00p 0
08/09/2014 69.00p 70.00p 69.00p 69.00p 1696
05/09/2014 69.00p 70.00p 67.00p 69.00p 181
04/09/2014 69.00p 70.00p 69.00p 69.00p 7271
03/09/2014 71.00p 71.00p 68.00p 69.00p 21521
02/09/2014 71.50p 71.50p 68.00p 71.00p 30500
01/09/2014 71.50p 71.50p 70.00p 71.50p 9242
29/08/2014 71.50p 72.94p 69.79p 71.50p 70063
28/08/2014 71.50p 71.80p 71.50p 71.50p 1800
27/08/2014 68.50p 72.00p 68.50p 71.50p 172724
26/08/2014 68.50p 68.50p 67.50p 68.50p 6000
22/08/2014 67.00p 68.50p 67.00p 68.50p 7000
21/08/2014 67.00p 67.60p 67.00p 67.00p 4419
20/08/2014 67.00p 67.00p 66.50p 67.00p 5000
19/08/2014 67.00p 67.00p 67.00p 67.00p 0
18/08/2014 67.00p 67.00p 66.50p 67.00p 25000
15/08/2014 67.00p 67.00p 66.00p 67.00p 35000
14/08/2014 66.50p 67.00p 66.00p 67.00p 25742
13/08/2014 66.50p 66.50p 66.00p 66.50p 9000
12/08/2014 66.50p 66.50p 66.00p 66.50p 14266
11/08/2014 67.00p 67.00p 66.50p 66.50p 0
08/08/2014 67.00p 67.50p 66.00p 67.00p 73124
07/08/2014 65.50p 67.00p 65.00p 67.00p 47963
06/08/2014 66.00p 66.00p 65.00p 65.50p 145900
05/08/2014 69.50p 69.50p 64.25p 66.00p 91615
04/08/2014 69.50p 69.50p 69.20p 69.50p 18317
01/08/2014 70.00p 70.00p 68.00p 69.50p 7500
31/07/2014 70.00p 71.00p 68.00p 70.00p 0
30/07/2014 71.00p 71.00p 68.00p 70.00p 2983
29/07/2014 72.00p 72.00p 68.50p 71.00p 17851
28/07/2014 72.00p 72.00p 70.00p 72.00p 229
25/07/2014 72.00p 73.00p 70.00p 72.00p 5010
24/07/2014 72.00p 72.00p 70.06p 72.00p 1000
23/07/2014 72.00p 73.50p 70.06p 72.00p 1478
22/07/2014 72.00p 72.00p 70.00p 72.00p 0
21/07/2014 72.00p 72.00p 70.00p 72.00p 24550
18/07/2014 72.00p 73.00p 71.50p 72.00p 0

*Close Price adjusted for both dividends and splits