Sagicor Financial Corporation Limited (DI) (SFI) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sagicor Financial Corporation Limited (DI)

Date Open High Low Close* Volume
26/07/2017 93.00p 93.00p 93.00p 93.00p 0
25/07/2017 93.00p 93.00p 93.00p 93.00p 0
24/07/2017 93.00p 93.00p 93.00p 93.00p 0
21/07/2017 93.00p 93.00p 93.00p 93.00p 0
20/07/2017 93.00p 93.00p 93.00p 93.00p 657
19/07/2017 93.00p 93.00p 93.00p 93.00p 1000
18/07/2017 93.00p 93.00p 93.00p 93.00p 0
17/07/2017 94.00p 94.00p 93.00p 93.00p 1238
14/07/2017 94.00p 94.00p 94.00p 94.00p 2061
13/07/2017 94.00p 94.00p 94.00p 94.00p 0
12/07/2017 94.00p 94.00p 94.00p 94.00p 0
11/07/2017 94.00p 94.00p 94.00p 94.00p 0
10/07/2017 98.00p 98.00p 94.00p 94.00p 4881
07/07/2017 98.00p 98.00p 98.00p 98.00p 0
06/07/2017 98.50p 99.50p 98.00p 98.00p 0
05/07/2017 103.00p 103.00p 98.00p 98.00p 4445
04/07/2017 103.00p 103.00p 103.00p 103.00p 0
03/07/2017 103.00p 103.00p 103.00p 103.00p 5783
30/06/2017 101.00p 105.00p 100.50p 103.00p 7449
29/06/2017 100.00p 101.00p 100.00p 100.50p 1850
28/06/2017 100.00p 100.00p 100.00p 100.00p 238
27/06/2017 100.00p 100.00p 100.00p 100.00p 248
26/06/2017 90.00p 100.00p 90.00p 100.00p 8532
23/06/2017 90.00p 90.00p 90.00p 90.00p 0
22/06/2017 90.00p 90.00p 90.00p 90.00p 0
21/06/2017 90.00p 90.00p 90.00p 90.00p 0
20/06/2017 90.00p 90.00p 90.00p 90.00p 0
19/06/2017 90.00p 90.00p 90.00p 90.00p 0
16/06/2017 90.00p 90.00p 90.00p 90.00p 0
15/06/2017 90.00p 90.00p 90.00p 90.00p 0
14/06/2017 90.00p 90.00p 90.00p 90.00p 0
13/06/2017 90.00p 90.00p 90.00p 90.00p 0
12/06/2017 90.00p 90.00p 90.00p 90.00p 0
09/06/2017 90.00p 90.00p 90.00p 90.00p 0
08/06/2017 90.00p 90.00p 90.00p 90.00p 0
07/06/2017 90.00p 90.00p 90.00p 90.00p 0
06/06/2017 90.00p 90.00p 90.00p 90.00p 0
05/06/2017 90.00p 90.00p 90.00p 90.00p 0
02/06/2017 90.00p 90.00p 90.00p 90.00p 0
01/06/2017 90.00p 90.00p 90.00p 90.00p 0
31/05/2017 90.00p 90.00p 90.00p 90.00p 0
30/05/2017 90.00p 90.00p 90.00p 90.00p 0
26/05/2017 90.00p 90.00p 90.00p 90.00p 0
25/05/2017 90.00p 90.00p 90.00p 90.00p 0
24/05/2017 90.00p 90.00p 90.00p 90.00p 0
23/05/2017 90.00p 90.00p 90.00p 90.00p 0
22/05/2017 90.00p 90.00p 90.00p 90.00p 0
19/05/2017 90.00p 90.00p 90.00p 90.00p 0
18/05/2017 90.00p 90.00p 90.00p 90.00p 0
17/05/2017 90.00p 90.00p 90.00p 90.00p 0
16/05/2017 90.00p 90.00p 90.00p 90.00p 0
15/05/2017 90.00p 90.00p 90.00p 90.00p 0
12/05/2017 90.00p 90.00p 90.00p 90.00p 0
11/05/2017 90.00p 90.00p 90.00p 90.00p 0
10/05/2017 90.00p 90.00p 90.00p 90.00p 0
09/05/2017 90.00p 95.00p 90.00p 90.00p 545
08/05/2017 90.00p 90.00p 90.00p 90.00p 0
05/05/2017 90.00p 90.00p 90.00p 90.00p 0
04/05/2017 90.00p 90.00p 90.00p 90.00p 0
03/05/2017 90.00p 90.00p 90.00p 90.00p 0
02/05/2017 90.00p 90.00p 90.00p 90.00p 0
28/04/2017 90.00p 90.00p 90.00p 90.00p 0
27/04/2017 90.00p 90.00p 90.00p 90.00p 0
26/04/2017 90.00p 90.00p 90.00p 90.00p 0
25/04/2017 90.00p 90.00p 90.00p 90.00p 0
24/04/2017 90.00p 90.00p 90.00p 90.00p 0
21/04/2017 90.00p 90.00p 90.00p 90.00p 0
20/04/2017 90.00p 90.00p 90.00p 90.00p 0
19/04/2017 90.00p 90.00p 90.00p 90.00p 0
18/04/2017 90.00p 90.00p 90.00p 90.00p 0
13/04/2017 90.00p 90.00p 90.00p 90.00p 0
12/04/2017 90.00p 90.00p 90.00p 90.00p 0
11/04/2017 90.00p 90.00p 90.00p 90.00p 0
10/04/2017 90.00p 90.00p 90.00p 90.00p 0
07/04/2017 90.00p 90.00p 90.00p 90.00p 0
06/04/2017 90.00p 90.00p 90.00p 90.00p 0
05/04/2017 90.00p 90.00p 90.00p 90.00p 0
04/04/2017 90.00p 90.00p 90.00p 90.00p 0
03/04/2017 90.00p 90.00p 90.00p 90.00p 0
31/03/2017 90.00p 90.00p 90.00p 90.00p 0
30/03/2017 90.00p 95.00p 90.00p 90.00p 5355
29/03/2017 90.00p 90.00p 85.00p 90.00p 29833
28/03/2017 90.00p 90.00p 90.00p 90.00p 0
27/03/2017 90.00p 90.00p 90.00p 90.00p 0
24/03/2017 90.00p 90.00p 90.00p 90.00p 0
23/03/2017 90.00p 90.00p 90.00p 90.00p 0
22/03/2017 90.00p 90.00p 90.00p 90.00p 0
21/03/2017 90.00p 90.00p 90.00p 90.00p 0
20/03/2017 97.50p 97.50p 87.00p 90.00p 18618
17/03/2017 97.50p 97.50p 97.50p 97.50p 0
16/03/2017 97.50p 97.50p 97.50p 97.50p 0
15/03/2017 97.50p 97.50p 97.50p 97.50p 0
14/03/2017 97.50p 97.50p 97.50p 97.50p 0
13/03/2017 97.50p 97.50p 97.50p 97.50p 0
10/03/2017 97.50p 97.50p 97.50p 97.50p 0
09/03/2017 97.50p 97.50p 97.50p 97.50p 0
08/03/2017 97.50p 97.50p 97.50p 97.50p 0
07/03/2017 96.00p 97.50p 96.00p 97.50p 0
06/03/2017 96.00p 96.00p 96.00p 96.00p 0
03/03/2017 96.00p 96.00p 96.00p 96.00p 0
02/03/2017 92.50p 96.00p 92.50p 96.00p 6000
01/03/2017 92.50p 92.50p 92.50p 92.50p 0
28/02/2017 92.50p 92.50p 92.50p 92.50p 0
27/02/2017 82.50p 92.50p 82.50p 92.50p 9621
24/02/2017 80.50p 82.50p 80.50p 82.50p 4300
23/02/2017 80.50p 80.50p 77.80p 80.50p 100
22/02/2017 80.50p 80.50p 80.50p 80.50p 0
21/02/2017 80.50p 80.50p 80.50p 80.50p 0
20/02/2017 80.50p 80.50p 80.50p 80.50p 0
17/02/2017 80.50p 80.50p 80.50p 80.50p 0
16/02/2017 80.50p 80.50p 80.50p 80.50p 0
15/02/2017 80.50p 80.50p 80.50p 80.50p 0
14/02/2017 80.50p 80.50p 80.50p 80.50p 0
13/02/2017 80.50p 80.50p 80.50p 80.50p 0
10/02/2017 80.50p 80.50p 80.50p 80.50p 0
09/02/2017 80.50p 80.50p 80.50p 80.50p 0
08/02/2017 80.50p 80.50p 80.50p 80.50p 0
07/02/2017 80.50p 80.50p 80.50p 80.50p 0
06/02/2017 80.50p 80.50p 80.50p 80.50p 0
03/02/2017 80.50p 80.50p 80.50p 80.50p 0
02/02/2017 80.50p 80.50p 80.50p 80.50p 0
01/02/2017 80.50p 80.50p 80.50p 80.50p 0
31/01/2017 80.50p 80.50p 80.50p 80.50p 0
30/01/2017 80.50p 80.50p 80.50p 80.50p 0
27/01/2017 80.50p 80.50p 80.50p 80.50p 0
26/01/2017 80.50p 80.50p 80.50p 80.50p 0
25/01/2017 80.50p 80.50p 80.50p 80.50p 0
24/01/2017 80.50p 80.50p 80.00p 80.50p 0
23/01/2017 80.50p 80.50p 80.50p 80.50p 0
20/01/2017 80.50p 80.50p 80.50p 80.50p 0
19/01/2017 80.50p 80.50p 80.50p 80.50p 0
18/01/2017 80.50p 80.50p 80.50p 80.50p 0
17/01/2017 80.50p 80.50p 80.50p 80.50p 0
16/01/2017 80.50p 80.50p 80.50p 80.50p 0
13/01/2017 80.50p 80.50p 80.50p 80.50p 0
12/01/2017 80.50p 80.50p 80.50p 80.50p 0
11/01/2017 80.50p 80.50p 80.50p 80.50p 0
10/01/2017 80.50p 80.50p 80.50p 80.50p 0
09/01/2017 80.50p 80.50p 80.50p 80.50p 0
06/01/2017 80.50p 80.50p 80.50p 80.50p 0
05/01/2017 80.50p 80.50p 80.50p 80.50p 0
04/01/2017 80.50p 80.50p 80.50p 80.50p 0
03/01/2017 80.50p 80.50p 80.50p 80.50p 0
30/12/2016 80.50p 80.50p 80.50p 80.50p 0
29/12/2016 80.50p 80.50p 80.50p 80.50p 0
28/12/2016 80.50p 80.50p 80.50p 80.50p 0
23/12/2016 80.50p 80.50p 80.50p 80.50p 0
22/12/2016 80.50p 80.50p 80.50p 80.50p 0
21/12/2016 80.50p 80.50p 80.50p 80.50p 0
20/12/2016 80.50p 80.50p 80.50p 80.50p 0
19/12/2016 80.50p 80.50p 80.50p 80.50p 0
16/12/2016 80.50p 80.50p 80.50p 80.50p 0
15/12/2016 80.50p 80.50p 80.50p 80.50p 0
14/12/2016 80.50p 80.50p 80.50p 80.50p 0
13/12/2016 76.50p 80.50p 76.50p 80.50p 600
12/12/2016 76.50p 76.50p 76.50p 76.50p 0
09/12/2016 76.50p 76.50p 76.50p 76.50p 0
08/12/2016 74.00p 76.50p 74.00p 76.50p 0
07/12/2016 70.00p 74.00p 70.00p 74.00p 0
06/12/2016 70.00p 70.00p 70.00p 70.00p 0
05/12/2016 70.00p 70.00p 70.00p 70.00p 0
02/12/2016 70.00p 70.00p 70.00p 70.00p 0
01/12/2016 70.00p 70.00p 70.00p 70.00p 0
30/11/2016 70.00p 70.00p 70.00p 70.00p 0
29/11/2016 70.00p 70.00p 70.00p 70.00p 0
28/11/2016 70.00p 70.00p 70.00p 70.00p 0
25/11/2016 70.00p 70.00p 70.00p 70.00p 0
24/11/2016 70.00p 70.00p 70.00p 70.00p 0
23/11/2016 70.00p 70.00p 70.00p 70.00p 0
22/11/2016 70.00p 70.00p 70.00p 70.00p 0
21/11/2016 70.00p 70.00p 70.00p 70.00p 0
18/11/2016 70.00p 70.00p 70.00p 70.00p 0
17/11/2016 70.00p 70.00p 70.00p 70.00p 0
16/11/2016 70.00p 70.00p 70.00p 70.00p 0
15/11/2016 70.00p 70.00p 70.00p 70.00p 0
14/11/2016 65.00p 70.00p 65.00p 70.00p 2500
11/11/2016 65.00p 65.00p 65.00p 65.00p 0
10/11/2016 65.00p 65.00p 65.00p 65.00p 0
09/11/2016 65.00p 65.00p 65.00p 65.00p 0
08/11/2016 65.00p 65.00p 65.00p 65.00p 0
07/11/2016 65.00p 65.00p 65.00p 65.00p 0
04/11/2016 65.00p 65.00p 65.00p 65.00p 0
03/11/2016 65.00p 65.00p 65.00p 65.00p 0
02/11/2016 65.00p 65.00p 65.00p 65.00p 0
01/11/2016 65.00p 65.00p 65.00p 65.00p 0
31/10/2016 65.00p 65.00p 65.00p 65.00p 0
28/10/2016 65.00p 65.00p 65.00p 65.00p 0
27/10/2016 65.00p 65.00p 65.00p 65.00p 0
26/10/2016 65.00p 65.00p 65.00p 65.00p 0
25/10/2016 65.00p 65.00p 65.00p 65.00p 0
24/10/2016 65.00p 65.00p 65.00p 65.00p 0
21/10/2016 65.00p 65.00p 65.00p 65.00p 0
20/10/2016 64.00p 68.00p 64.00p 65.00p 2895
19/10/2016 64.00p 64.00p 64.00p 64.00p 0
18/10/2016 64.00p 64.00p 64.00p 64.00p 0
17/10/2016 64.00p 64.00p 64.00p 64.00p 0
14/10/2016 64.00p 64.00p 64.00p 64.00p 0
13/10/2016 64.00p 68.00p 64.00p 64.00p 1100
12/10/2016 64.00p 64.00p 64.00p 64.00p 0
11/10/2016 64.00p 67.90p 64.00p 64.00p 10309

*Close Price adjusted for both dividends and splits