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
29/05/2014 75.00p 75.00p 73.89p 75.00p 0
28/05/2014 75.00p 75.00p 73.89p 75.00p 0
27/05/2014 75.00p 75.00p 73.89p 75.00p 3575
23/05/2014 75.00p 76.50p 73.88p 75.00p 0
22/05/2014 75.00p 76.50p 73.88p 75.00p 0
21/05/2014 75.00p 76.50p 73.88p 75.00p 0
20/05/2014 75.00p 76.50p 73.88p 75.00p 0
19/05/2014 75.00p 76.50p 73.88p 75.00p 0
16/05/2014 75.00p 76.50p 73.88p 75.00p 42960
15/05/2014 75.00p 75.00p 74.00p 75.00p 0
14/05/2014 75.00p 75.00p 74.00p 75.00p 0
13/05/2014 75.00p 75.00p 74.00p 75.00p 0
12/05/2014 75.00p 75.00p 74.00p 75.00p 0
09/05/2014 74.00p 75.00p 74.00p 75.00p 8600
08/05/2014 75.00p 76.00p 73.00p 75.00p 0
07/05/2014 75.00p 76.00p 73.00p 75.00p 0
06/05/2014 75.00p 76.00p 73.00p 75.00p 0
02/05/2014 75.00p 76.00p 73.00p 75.00p 0
01/05/2014 75.00p 76.00p 73.00p 75.00p 0
30/04/2014 75.00p 76.00p 73.00p 75.00p 0
29/04/2014 75.00p 76.00p 73.00p 75.00p 0
28/04/2014 75.00p 75.00p 73.00p 75.00p 0
25/04/2014 75.00p 75.00p 73.00p 75.00p 0
24/04/2014 75.00p 75.00p 73.00p 75.00p 0
23/04/2014 75.00p 75.00p 73.00p 75.00p 0
22/04/2014 75.00p 75.00p 73.00p 75.00p 250
17/04/2014 75.00p 75.00p 73.00p 75.00p 5000
16/04/2014 75.00p 76.00p 75.00p 75.00p 0
15/04/2014 75.00p 76.00p 75.00p 75.00p 10000
14/04/2014 75.00p 75.00p 73.00p 75.00p 9200
11/04/2014 75.00p 75.00p 74.00p 75.00p 0
10/04/2014 75.00p 75.00p 74.00p 75.00p 0
09/04/2014 75.00p 75.00p 74.00p 75.00p 0
08/04/2014 75.00p 75.00p 74.00p 75.00p 0
07/04/2014 75.00p 75.00p 74.00p 75.00p 0
04/04/2014 75.00p 75.00p 74.00p 75.00p 100
03/04/2014 75.00p 76.00p 74.00p 75.00p 0
02/04/2014 75.00p 76.00p 74.00p 75.00p 0
01/04/2014 75.00p 76.00p 74.00p 75.00p 0
31/03/2014 74.00p 76.00p 74.00p 75.00p 5750
28/03/2014 71.00p 72.50p 70.00p 72.50p 1000
27/03/2014 72.50p 72.50p 70.00p 72.50p 0
26/03/2014 72.50p 72.50p 70.00p 72.50p 0
25/03/2014 72.50p 72.50p 70.00p 72.50p 0
24/03/2014 72.50p 72.50p 70.00p 72.50p 0
21/03/2014 72.50p 72.50p 70.00p 72.50p 5000
20/03/2014 72.50p 72.50p 70.00p 72.50p 0
19/03/2014 72.50p 72.50p 70.00p 72.50p 0
18/03/2014 72.50p 72.50p 70.00p 72.50p 5000
17/03/2014 74.00p 74.00p 71.76p 72.50p 9682
14/03/2014 74.00p 78.00p 74.00p 74.00p 0
13/03/2014 74.00p 78.00p 74.00p 74.00p 0
12/03/2014 74.00p 78.00p 74.00p 74.00p 0
11/03/2014 74.00p 78.00p 74.00p 74.00p 0
10/03/2014 74.00p 78.00p 74.00p 74.00p 1916
07/03/2014 74.00p 74.00p 66.50p 74.00p 0
06/03/2014 66.50p 74.00p 66.50p 74.00p 5714
05/03/2014 66.00p 66.50p 61.50p 66.50p 0
04/03/2014 65.50p 66.00p 61.50p 66.00p 0
03/03/2014 65.00p 65.50p 61.50p 65.50p 0
28/02/2014 65.00p 65.00p 61.50p 65.00p 0
27/02/2014 65.00p 65.00p 61.50p 65.00p 0
26/02/2014 65.00p 65.00p 61.50p 65.00p 0
25/02/2014 65.00p 65.00p 61.50p 65.00p 0
24/02/2014 64.50p 65.00p 61.50p 65.00p 0
21/02/2014 65.00p 65.00p 61.50p 64.50p 0
20/02/2014 64.50p 64.50p 61.50p 64.50p 0
19/02/2014 64.50p 64.50p 61.50p 64.50p 0
18/02/2014 64.00p 64.50p 61.50p 64.50p 0
17/02/2014 64.00p 64.00p 61.50p 64.00p 0
14/02/2014 64.00p 64.00p 61.50p 64.00p 0
13/02/2014 64.00p 64.00p 61.50p 64.00p 0
12/02/2014 64.00p 64.00p 61.50p 64.00p 0
11/02/2014 64.00p 64.00p 61.50p 64.00p 0
10/02/2014 63.00p 64.00p 61.50p 64.00p 0
07/02/2014 63.00p 63.00p 61.50p 63.00p 0
06/02/2014 62.50p 63.00p 61.50p 63.00p 0
05/02/2014 62.50p 63.00p 61.50p 62.50p 0
04/02/2014 62.50p 63.00p 61.50p 62.50p 0
03/02/2014 62.50p 63.00p 61.50p 62.50p 0
31/01/2014 61.50p 63.00p 61.50p 61.50p 4822
30/01/2014 61.50p 61.50p 58.50p 61.50p 0
29/01/2014 61.50p 61.50p 58.50p 61.50p 0
28/01/2014 61.50p 61.50p 58.50p 61.50p 0
27/01/2014 61.50p 61.50p 58.50p 61.50p 0
24/01/2014 61.50p 61.50p 58.50p 61.50p 0
23/01/2014 60.50p 61.50p 58.50p 61.50p 0
22/01/2014 61.50p 61.50p 58.50p 61.50p 0
21/01/2014 61.50p 61.50p 58.50p 61.50p 0
20/01/2014 61.50p 61.50p 58.50p 61.50p 0
17/01/2014 61.50p 61.50p 58.50p 61.50p 0
16/01/2014 61.50p 61.50p 58.50p 61.50p 0
15/01/2014 58.50p 61.50p 58.50p 61.50p 5000
14/01/2014 59.00p 59.00p 56.00p 59.00p 0
13/01/2014 59.00p 59.00p 56.00p 59.00p 0
10/01/2014 58.50p 59.00p 56.00p 59.00p 0
09/01/2014 59.00p 59.00p 56.00p 59.00p 0
08/01/2014 59.00p 59.00p 56.00p 59.00p 0
07/01/2014 59.00p 59.00p 56.00p 59.00p 0
06/01/2014 56.00p 59.00p 56.00p 59.00p 20170
03/01/2014 56.00p 56.00p 52.50p 56.00p 0
02/01/2014 55.50p 56.00p 52.50p 56.00p 0
31/12/2013 52.50p 55.50p 52.50p 55.50p 6087
30/12/2013 52.50p 54.97p 52.50p 54.50p 1070
27/12/2013 54.50p 55.00p 53.50p 54.50p 0
24/12/2013 54.50p 55.00p 53.50p 54.50p 0
23/12/2013 53.50p 55.00p 53.50p 53.50p 0
20/12/2013 53.50p 55.00p 53.50p 53.50p 0
19/12/2013 53.50p 55.00p 53.50p 53.50p 0
18/12/2013 53.50p 55.00p 53.50p 53.50p 6069
17/12/2013 53.50p 54.10p 52.50p 53.50p 0
16/12/2013 53.50p 54.10p 52.50p 53.50p 0
13/12/2013 52.50p 54.10p 52.50p 53.50p 0
12/12/2013 53.50p 54.10p 53.50p 53.50p 0
11/12/2013 53.50p 54.10p 53.50p 53.50p 0
10/12/2013 53.50p 54.10p 53.50p 53.50p 0
09/12/2013 53.50p 54.10p 53.50p 53.50p 0
06/12/2013 53.50p 54.10p 53.50p 53.50p 0
05/12/2013 53.50p 54.10p 53.50p 53.50p 0
04/12/2013 53.50p 54.10p 53.50p 53.50p 0
03/12/2013 53.50p 54.10p 53.50p 53.50p 0
02/12/2013 53.50p 54.10p 53.50p 53.50p 0
29/11/2013 53.50p 54.10p 53.50p 53.50p 0
28/11/2013 53.50p 54.10p 53.50p 53.50p 0
27/11/2013 53.50p 54.10p 53.50p 53.50p 0
26/11/2013 53.50p 54.10p 53.50p 53.50p 5342
25/11/2013 53.50p 54.10p 52.50p 53.50p 0
22/11/2013 52.50p 54.10p 52.50p 53.50p 7371
21/11/2013 53.50p 53.50p 52.25p 53.50p 0
20/11/2013 53.50p 53.50p 52.25p 53.50p 0
19/11/2013 53.50p 53.50p 52.25p 53.50p 0
18/11/2013 53.50p 53.50p 52.25p 53.50p 0
15/11/2013 52.50p 53.50p 52.25p 53.50p 0
14/11/2013 52.50p 53.50p 52.25p 52.50p 5000
13/11/2013 52.50p 55.00p 52.50p 53.50p 420
12/11/2013 53.50p 54.28p 52.50p 53.50p 0
11/11/2013 53.50p 54.28p 52.50p 53.50p 0
08/11/2013 53.50p 54.28p 52.50p 53.50p 0
07/11/2013 53.50p 54.28p 52.50p 53.50p 0
06/11/2013 53.50p 54.28p 52.50p 53.50p 0
05/11/2013 53.50p 54.28p 52.50p 53.50p 0
04/11/2013 53.50p 54.28p 52.50p 53.50p 0
01/11/2013 53.50p 54.28p 52.50p 53.50p 0
31/10/2013 52.50p 54.28p 52.50p 53.50p 5504
30/10/2013 53.50p 54.42p 51.50p 53.50p 0
29/10/2013 53.50p 54.42p 51.50p 53.50p 0
28/10/2013 53.50p 54.42p 51.50p 53.50p 0
25/10/2013 52.50p 54.42p 51.50p 53.50p 0
24/10/2013 51.50p 54.42p 51.50p 53.50p 7327
23/10/2013 51.50p 53.50p 51.50p 52.50p 0
22/10/2013 52.50p 53.50p 51.50p 52.50p 0
21/10/2013 52.50p 53.50p 51.50p 52.50p 0
18/10/2013 52.50p 53.50p 51.50p 52.50p 0
17/10/2013 51.50p 53.50p 51.50p 52.50p 0
16/10/2013 51.50p 53.50p 51.50p 52.50p 0
15/10/2013 52.50p 53.50p 51.50p 52.50p 0
14/10/2013 52.50p 53.50p 51.50p 52.50p 0
11/10/2013 52.50p 53.50p 51.50p 52.50p 0
10/10/2013 51.50p 53.50p 51.50p 52.50p 0
09/10/2013 52.50p 53.50p 52.45p 52.50p 0
08/10/2013 53.00p 53.50p 52.45p 52.50p 0
07/10/2013 53.00p 53.50p 52.45p 53.00p 0
04/10/2013 53.00p 53.50p 52.45p 53.00p 0
03/10/2013 53.00p 53.50p 52.45p 53.00p 0
02/10/2013 52.50p 53.50p 52.45p 53.00p 0
01/10/2013 52.50p 53.50p 52.45p 53.50p 0
30/09/2013 52.50p 53.50p 52.45p 53.50p 750
27/09/2013 53.50p 54.64p 53.50p 53.50p 0
26/09/2013 53.50p 54.64p 53.50p 53.50p 0
25/09/2013 53.50p 54.64p 53.50p 53.50p 19389
24/09/2013 53.50p 53.50p 52.45p 53.50p 500
23/09/2013 53.50p 54.00p 53.50p 53.50p 1000
20/09/2013 53.50p 57.00p 52.50p 53.50p 0
19/09/2013 53.50p 57.00p 52.50p 53.50p 0
18/09/2013 53.50p 57.00p 52.50p 53.50p 0
17/09/2013 53.50p 57.00p 52.50p 53.50p 0
16/09/2013 53.50p 57.00p 52.50p 53.50p 0
13/09/2013 52.50p 57.00p 52.50p 53.50p 0
12/09/2013 53.50p 57.00p 52.50p 53.50p 0
11/09/2013 53.50p 57.00p 52.50p 53.50p 0
10/09/2013 53.50p 57.00p 52.50p 53.50p 0
09/09/2013 53.50p 57.00p 52.50p 53.50p 0
06/09/2013 53.50p 55.00p 52.50p 53.50p 0
05/09/2013 53.50p 55.00p 52.50p 53.50p 0
04/09/2013 53.50p 55.00p 52.50p 53.50p 0
03/09/2013 53.50p 55.00p 52.50p 53.50p 0
02/09/2013 52.50p 55.00p 52.50p 53.50p 210
30/08/2013 53.50p 53.50p 52.45p 53.50p 0
29/08/2013 53.50p 53.50p 52.45p 53.50p 300
28/08/2013 53.50p 54.00p 53.50p 53.50p 300
27/08/2013 53.50p 53.50p 52.00p 53.50p 0
23/08/2013 53.50p 53.50p 52.00p 53.50p 0
22/08/2013 53.50p 53.50p 52.00p 53.50p 0
21/08/2013 53.50p 53.50p 52.00p 53.50p 0
20/08/2013 53.50p 53.50p 52.00p 53.50p 0
19/08/2013 53.50p 53.50p 52.00p 53.50p 0
16/08/2013 53.50p 53.50p 52.00p 53.50p 0
15/08/2013 53.50p 53.50p 52.00p 53.50p 6600
14/08/2013 52.50p 53.50p 52.45p 53.50p 5000
13/08/2013 52.50p 52.50p 50.75p 52.50p 0

*Close Price adjusted for both dividends and splits