Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Sigma Capital Group (SGM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/12/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 12/12/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
| 11/12/2012 | 6.00p | 6.13p | 6.00p | 6.13p | 0 |
| 10/12/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/12/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/12/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 166 |
| 05/12/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/12/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/12/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/11/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 12272 |
| 29/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 16385 |
| 28/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 14272 |
| 27/11/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 20000 |
| 26/11/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 29437 |
| 23/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 56571 |
| 22/11/2012 | 6.00p | 6.20p | 6.00p | 6.00p | 0 |
| 21/11/2012 | 6.00p | 6.20p | 6.00p | 6.00p | 0 |
| 20/11/2012 | 6.00p | 6.20p | 6.00p | 6.00p | 0 |
| 19/11/2012 | 6.00p | 6.20p | 6.00p | 6.00p | 0 |
| 16/11/2012 | 6.00p | 6.20p | 6.00p | 6.00p | 0 |
| 15/11/2012 | 6.00p | 6.20p | 6.00p | 6.00p | 1573 |
| 14/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 13/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 12/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 09/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 08/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 2009 |
| 07/11/2012 | 6.00p | 6.20p | 6.00p | 6.00p | 8024 |
| 06/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 24172 |
| 05/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 32000 |
| 02/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 687 |
| 01/11/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 143597 |
| 31/10/2012 | 6.00p | 6.00p | 5.98p | 6.00p | 0 |
| 30/10/2012 | 6.00p | 6.00p | 5.98p | 6.00p | 10000 |
| 29/10/2012 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 26/10/2012 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 25/10/2012 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 24/10/2012 | 6.00p | 6.00p | 5.00p | 6.00p | 2016229 |
| 23/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 22/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 31584 |
| 19/10/2012 | 6.00p | 6.50p | 6.00p | 6.00p | 0 |
| 18/10/2012 | 6.00p | 6.50p | 6.00p | 6.00p | 9054 |
| 17/10/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/10/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 16385 |
| 15/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 1626 |
| 12/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 11/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 1685 |
| 10/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 16000 |
| 09/10/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 197 |
| 08/10/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/10/2012 | 6.00p | 6.00p | 6.00p | 6.00p | 20800 |
| 04/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 03/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 02/10/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 35000 |
| 01/10/2012 | 6.00p | 6.01p | 6.00p | 6.00p | 10000 |
| 28/09/2012 | 6.00p | 6.05p | 6.00p | 6.00p | 0 |
| 27/09/2012 | 6.00p | 6.05p | 6.00p | 6.00p | 0 |
| 26/09/2012 | 6.00p | 6.05p | 6.00p | 6.00p | 1151 |
| 25/09/2012 | 6.25p | 6.25p | 6.00p | 6.00p | 0 |
| 24/09/2012 | 6.25p | 6.25p | 6.10p | 6.25p | 0 |
| 21/09/2012 | 6.25p | 6.25p | 6.10p | 6.25p | 0 |
| 20/09/2012 | 6.25p | 6.25p | 6.10p | 6.25p | 48740 |
| 19/09/2012 | 6.25p | 6.25p | 5.53p | 6.25p | 0 |
| 18/09/2012 | 6.25p | 6.25p | 5.53p | 6.25p | 0 |
| 17/09/2012 | 6.25p | 6.25p | 5.53p | 6.25p | 8637 |
| 14/09/2012 | 6.25p | 6.25p | 6.10p | 6.25p | 0 |
| 13/09/2012 | 6.25p | 6.25p | 6.10p | 6.25p | 1599 |
| 12/09/2012 | 6.25p | 6.25p | 6.15p | 6.25p | 0 |
| 11/09/2012 | 6.25p | 6.25p | 6.15p | 6.25p | 48344 |
| 10/09/2012 | 6.50p | 6.50p | 6.20p | 6.25p | 10000 |
| 07/09/2012 | 6.75p | 6.75p | 6.00p | 6.50p | 25000 |
| 06/09/2012 | 6.75p | 6.75p | 6.70p | 6.75p | 29342 |
| 05/09/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 04/09/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 03/09/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 31/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 30/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 29/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 28/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 24/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 23/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 22/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 21/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
| 20/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 24159 |
| 17/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 16/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 15/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 14/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 13/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 10/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 09/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 08/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 07/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 06/08/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 824 |
| 03/08/2012 | 6.75p | 6.75p | 6.00p | 6.75p | 2841 |
| 02/08/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 01/08/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 31/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 30/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 27/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 26/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 25/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 24/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 23/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 20/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 19/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 18/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 17/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 16/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 13/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 12/07/2012 | 6.75p | 7.00p | 6.50p | 6.75p | 0 |
| 11/07/2012 | 7.00p | 7.00p | 6.50p | 6.75p | 14080 |
| 10/07/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 35000 |
| 09/07/2012 | 7.00p | 7.20p | 7.00p | 7.00p | 0 |
| 06/07/2012 | 7.00p | 7.20p | 7.00p | 7.00p | 0 |
| 05/07/2012 | 7.00p | 7.20p | 7.00p | 7.00p | 80000 |
| 04/07/2012 | 7.00p | 7.19p | 7.00p | 7.00p | 1000 |
| 03/07/2012 | 7.00p | 7.20p | 6.50p | 7.00p | 19250 |
| 02/07/2012 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
| 29/06/2012 | 7.25p | 7.25p | 7.00p | 7.00p | 12857 |
| 28/06/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 27/06/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 20171 |
| 26/06/2012 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 25/06/2012 | 7.50p | 7.50p | 7.00p | 7.25p | 0 |
| 22/06/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 1500 |
| 21/06/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 20/06/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 50000 |
| 19/06/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 18/06/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 15/06/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 14/06/2012 | 7.25p | 7.25p | 7.00p | 7.25p | 127954 |
| 13/06/2012 | 7.25p | 7.25p | 7.24p | 7.25p | 0 |
| 12/06/2012 | 7.25p | 7.25p | 7.24p | 7.25p | 0 |
| 11/06/2012 | 7.25p | 7.25p | 7.24p | 7.25p | 0 |
| 08/06/2012 | 7.25p | 7.25p | 7.24p | 7.25p | 6433 |
| 07/06/2012 | 7.25p | 7.30p | 7.00p | 7.25p | 0 |
| 06/06/2012 | 7.25p | 7.30p | 7.00p | 7.25p | 300000 |
| 01/06/2012 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 31/05/2012 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 30/05/2012 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 29/05/2012 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 28/05/2012 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 25/05/2012 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 24/05/2012 | 7.50p | 7.50p | 7.00p | 7.25p | 0 |
| 23/05/2012 | 7.25p | 7.40p | 7.00p | 7.25p | 0 |
| 22/05/2012 | 7.25p | 7.40p | 7.00p | 7.25p | 0 |
| 21/05/2012 | 7.25p | 7.40p | 7.00p | 7.25p | 0 |
| 18/05/2012 | 7.25p | 7.40p | 7.00p | 7.25p | 0 |
| 17/05/2012 | 7.25p | 7.40p | 7.00p | 7.25p | 0 |
| 16/05/2012 | 7.38p | 7.40p | 7.00p | 7.38p | 53000 |
| 15/05/2012 | 7.38p | 7.45p | 7.25p | 7.38p | 0 |
| 14/05/2012 | 7.38p | 7.45p | 7.25p | 7.38p | 166613 |
| 11/05/2012 | 7.38p | 7.45p | 7.38p | 7.38p | 53432 |
| 10/05/2012 | 7.38p | 7.39p | 7.38p | 7.38p | 134476 |
| 09/05/2012 | 7.38p | 7.47p | 7.38p | 7.38p | 0 |
| 08/05/2012 | 7.38p | 7.47p | 7.38p | 7.38p | 0 |
| 04/05/2012 | 7.38p | 7.47p | 7.38p | 7.38p | 10000 |
| 03/05/2012 | 7.38p | 7.48p | 7.38p | 7.38p | 0 |
| 02/05/2012 | 7.38p | 7.48p | 7.38p | 7.38p | 0 |
| 01/05/2012 | 7.38p | 7.48p | 7.38p | 7.38p | 0 |
| 30/04/2012 | 7.38p | 7.48p | 7.38p | 7.38p | 0 |
| 27/04/2012 | 7.38p | 7.48p | 7.38p | 7.38p | 10702 |
| 26/04/2012 | 7.38p | 7.38p | 7.35p | 7.38p | 2800 |
| 25/04/2012 | 7.63p | 7.63p | 7.38p | 7.38p | 0 |
| 24/04/2012 | 7.38p | 7.49p | 7.38p | 7.38p | 13000 |
| 23/04/2012 | 7.25p | 7.93p | 7.25p | 7.38p | 183000 |
| 20/04/2012 | 7.00p | 7.35p | 7.00p | 7.00p | 5000 |
| 19/04/2012 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 18/04/2012 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 17/04/2012 | 7.00p | 7.00p | 6.83p | 7.00p | 5000 |
| 16/04/2012 | 7.00p | 7.00p | 6.83p | 7.00p | 1876 |
| 13/04/2012 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 12/04/2012 | 7.00p | 7.00p | 6.83p | 7.00p | 22000 |
| 11/04/2012 | 7.00p | 7.35p | 7.00p | 7.00p | 20171 |
| 10/04/2012 | 7.00p | 7.35p | 7.00p | 7.00p | 46607 |
| 05/04/2012 | 7.00p | 7.48p | 6.83p | 7.00p | 204155 |
| 04/04/2012 | 7.00p | 7.25p | 7.00p | 7.00p | 82143 |
| 03/04/2012 | 7.25p | 7.75p | 7.00p | 7.00p | 560714 |
| 02/04/2012 | 6.75p | 7.50p | 6.75p | 6.75p | 120684 |
| 30/03/2012 | 6.75p | 7.45p | 6.40p | 6.75p | 30781 |
| 29/03/2012 | 6.25p | 6.35p | 6.15p | 6.25p | 531940 |
| 28/03/2012 | 6.25p | 6.35p | 6.10p | 6.25p | 624159 |
| 27/03/2012 | 6.25p | 6.25p | 6.01p | 6.25p | 0 |
| 26/03/2012 | 6.25p | 6.25p | 6.01p | 6.25p | 0 |
| 23/03/2012 | 6.25p | 6.25p | 6.01p | 6.25p | 10000 |
| 22/03/2012 | 6.25p | 6.25p | 5.50p | 6.25p | 80000 |
| 21/03/2012 | 6.50p | 6.75p | 6.10p | 6.25p | 0 |
| 20/03/2012 | 6.50p | 6.50p | 6.10p | 6.50p | 45000 |
| 19/03/2012 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
| 16/03/2012 | 6.50p | 6.50p | 6.20p | 6.50p | 15000 |
| 15/03/2012 | 6.50p | 6.50p | 6.20p | 6.50p | 2347 |
| 14/03/2012 | 6.50p | 6.75p | 6.00p | 6.50p | 0 |
| 13/03/2012 | 6.75p | 6.75p | 6.00p | 6.50p | 100000 |
| 12/03/2012 | 6.75p | 6.95p | 6.75p | 6.75p | 2347 |
| 09/03/2012 | 6.75p | 7.00p | 6.25p | 6.75p | 104400 |
| 08/03/2012 | 6.75p | 7.20p | 6.75p | 6.75p | 0 |
| 07/03/2012 | 6.75p | 7.20p | 6.75p | 6.75p | 0 |
| 06/03/2012 | 6.75p | 7.20p | 6.75p | 6.75p | 30000 |
| 05/03/2012 | 6.75p | 6.75p | 6.30p | 6.75p | 8333 |
| 02/03/2012 | 6.75p | 7.17p | 6.30p | 6.75p | 51695 |
| 01/03/2012 | 6.75p | 6.75p | 6.25p | 6.75p | 8500 |
*Close Price adjusted for both dividends and splits