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 |
|---|---|---|---|---|---|
| 29/02/2012 | 6.75p | 6.75p | 6.15p | 6.75p | 0 |
| 28/02/2012 | 6.75p | 6.75p | 6.15p | 6.75p | 10137 |
| 27/02/2012 | 6.75p | 6.75p | 6.25p | 6.75p | 0 |
| 24/02/2012 | 6.75p | 6.75p | 6.25p | 6.75p | 1190 |
| 23/02/2012 | 6.75p | 6.75p | 6.25p | 6.75p | 2499 |
| 22/02/2012 | 6.75p | 6.75p | 6.25p | 6.75p | 0 |
| 21/02/2012 | 6.75p | 6.75p | 6.25p | 6.75p | 0 |
| 20/02/2012 | 6.75p | 6.75p | 6.25p | 6.75p | 4000 |
| 17/02/2012 | 6.75p | 6.75p | 6.15p | 6.75p | 452501 |
| 16/02/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 15/02/2012 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 14/02/2012 | 7.00p | 7.00p | 6.75p | 6.75p | 80000 |
| 13/02/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 8109 |
| 10/02/2012 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/02/2012 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/02/2012 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/02/2012 | 7.00p | 7.00p | 7.00p | 7.00p | 2500 |
| 06/02/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 03/02/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 02/02/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 01/02/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 17392 |
| 31/01/2012 | 7.00p | 7.30p | 7.00p | 7.00p | 0 |
| 30/01/2012 | 7.00p | 7.30p | 7.00p | 7.00p | 0 |
| 27/01/2012 | 7.00p | 7.30p | 7.00p | 7.00p | 7023 |
| 26/01/2012 | 7.00p | 7.30p | 6.50p | 7.00p | 0 |
| 25/01/2012 | 7.00p | 7.30p | 6.50p | 7.00p | 0 |
| 24/01/2012 | 7.00p | 7.30p | 6.50p | 7.00p | 0 |
| 23/01/2012 | 7.00p | 7.30p | 6.50p | 7.00p | 0 |
| 20/01/2012 | 7.00p | 7.30p | 6.50p | 7.00p | 0 |
| 19/01/2012 | 7.00p | 7.30p | 6.50p | 7.00p | 10637 |
| 18/01/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 17/01/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 36500 |
| 16/01/2012 | 7.00p | 7.00p | 6.60p | 7.00p | 0 |
| 13/01/2012 | 7.00p | 7.00p | 6.60p | 7.00p | 5000 |
| 12/01/2012 | 7.00p | 7.34p | 7.00p | 7.00p | 0 |
| 11/01/2012 | 7.00p | 7.34p | 7.00p | 7.00p | 0 |
| 10/01/2012 | 7.25p | 7.34p | 7.00p | 7.00p | 40000 |
| 09/01/2012 | 7.25p | 7.30p | 6.75p | 7.25p | 0 |
| 06/01/2012 | 7.25p | 7.30p | 6.75p | 7.25p | 0 |
| 05/01/2012 | 7.25p | 7.30p | 6.75p | 7.25p | 0 |
| 04/01/2012 | 7.25p | 7.30p | 6.75p | 7.25p | 0 |
| 03/01/2012 | 6.75p | 7.30p | 6.75p | 7.25p | 24151 |
| 30/12/2011 | 6.75p | 9.00p | 6.50p | 6.75p | 0 |
| 29/12/2011 | 6.75p | 9.00p | 6.50p | 6.75p | 0 |
| 28/12/2011 | 6.75p | 9.00p | 6.50p | 6.75p | 0 |
| 23/12/2011 | 6.75p | 9.00p | 6.50p | 6.75p | 0 |
| 22/12/2011 | 6.75p | 9.00p | 6.50p | 6.75p | 0 |
| 21/12/2011 | 6.75p | 9.00p | 6.50p | 6.75p | 0 |
| 20/12/2011 | 9.00p | 9.00p | 6.50p | 6.75p | 187698 |
| 19/12/2011 | 9.00p | 9.00p | 8.03p | 9.00p | 365 |
| 16/12/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 15/12/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 14/12/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 13/12/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 6474 |
| 12/12/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 09/12/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 08/12/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 07/12/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 06/12/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 05/12/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 1527 |
| 02/12/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 01/12/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 30/11/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 29/11/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 28/11/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 25/11/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 5000 |
| 24/11/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 704888 |
| 23/11/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 0 |
| 22/11/2011 | 9.00p | 9.00p | 8.05p | 9.00p | 5200 |
| 21/11/2011 | 9.00p | 9.00p | 8.03p | 9.00p | 11318 |
| 18/11/2011 | 9.00p | 9.90p | 8.00p | 9.00p | 0 |
| 17/11/2011 | 9.00p | 9.90p | 8.00p | 9.00p | 0 |
| 16/11/2011 | 9.75p | 9.90p | 8.00p | 9.00p | 30492 |
| 15/11/2011 | 9.75p | 9.75p | 9.02p | 9.75p | 0 |
| 14/11/2011 | 9.75p | 9.75p | 9.02p | 9.75p | 252 |
| 11/11/2011 | 10.13p | 10.13p | 9.00p | 9.75p | 12350 |
| 10/11/2011 | 10.13p | 10.49p | 10.13p | 10.13p | 0 |
| 09/11/2011 | 10.13p | 10.49p | 10.13p | 10.13p | 9387 |
| 08/11/2011 | 9.63p | 9.63p | 8.89p | 9.63p | 16311 |
| 07/11/2011 | 9.63p | 9.63p | 9.39p | 9.63p | 15138 |
| 04/11/2011 | 9.63p | 9.63p | 9.40p | 9.63p | 0 |
| 03/11/2011 | 9.63p | 9.63p | 9.40p | 9.63p | 0 |
| 02/11/2011 | 9.63p | 9.63p | 9.40p | 9.63p | 0 |
| 01/11/2011 | 9.63p | 9.63p | 9.40p | 9.63p | 0 |
| 31/10/2011 | 9.63p | 9.63p | 9.40p | 9.63p | 0 |
| 28/10/2011 | 9.63p | 9.63p | 9.40p | 9.63p | 0 |
| 27/10/2011 | 9.63p | 9.63p | 9.40p | 9.63p | 112 |
| 26/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 25/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 24/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 21/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 20/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 19/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 18/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 17/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 14/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 1404 |
| 13/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 12/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 11/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 10/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 877 |
| 07/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 06/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 0 |
| 05/10/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 699 |
| 04/10/2011 | 9.63p | 9.63p | 9.00p | 9.63p | 0 |
| 03/10/2011 | 9.63p | 9.63p | 9.00p | 9.63p | 0 |
| 30/09/2011 | 9.63p | 9.63p | 9.00p | 9.63p | 0 |
| 29/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 28/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 27/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 26/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 23/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 22/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 21/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 20/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 36470 |
| 19/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 40573 |
| 16/09/2011 | 9.50p | 9.98p | 9.50p | 9.50p | 59661 |
| 15/09/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 13/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 12/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 09/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 08/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 07/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 06/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 05/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 02/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 01/09/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 31/08/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 30/08/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 16566 |
| 26/08/2011 | 9.50p | 10.00p | 9.00p | 9.50p | 0 |
| 25/08/2011 | 9.50p | 10.00p | 9.00p | 9.50p | 0 |
| 24/08/2011 | 9.50p | 10.00p | 9.00p | 9.50p | 0 |
| 23/08/2011 | 9.50p | 10.00p | 9.00p | 9.50p | 154000 |
| 22/08/2011 | 9.50p | 9.95p | 9.50p | 9.50p | 5000 |
| 19/08/2011 | 9.50p | 9.95p | 9.50p | 9.50p | 28000 |
| 18/08/2011 | 9.50p | 9.75p | 9.00p | 9.50p | 0 |
| 17/08/2011 | 9.75p | 9.75p | 9.00p | 9.50p | 68120 |
| 16/08/2011 | 9.75p | 9.98p | 9.61p | 9.75p | 37498 |
| 15/08/2011 | 9.00p | 10.00p | 7.50p | 9.50p | 2000000 |
| 12/08/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 11/08/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 14700 |
| 10/08/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 15000 |
| 09/08/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/08/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 05/08/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 6402 |
| 04/08/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 03/08/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 1018 |
| 02/08/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 3500 |
| 01/08/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/07/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 28/07/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 27/07/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 18000 |
| 26/07/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 5000 |
| 25/07/2011 | 7.50p | 7.50p | 6.00p | 7.50p | 37500 |
| 22/07/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 2469 |
| 21/07/2011 | 7.50p | 7.50p | 7.45p | 7.50p | 30000 |
| 20/07/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/07/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/07/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/07/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/07/2011 | 7.50p | 7.50p | 7.45p | 7.50p | 0 |
| 13/07/2011 | 7.50p | 7.50p | 7.45p | 7.50p | 575 |
| 12/07/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 11/07/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 1191 |
| 08/07/2011 | 7.50p | 7.50p | 7.45p | 7.50p | 0 |
| 07/07/2011 | 7.50p | 7.50p | 7.45p | 7.50p | 1449 |
| 06/07/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 05/07/2011 | 7.25p | 7.50p | 7.00p | 7.50p | 0 |
| 04/07/2011 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 01/07/2011 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 30/06/2011 | 7.25p | 7.50p | 7.00p | 7.25p | 0 |
| 29/06/2011 | 7.50p | 7.50p | 7.00p | 7.25p | 11216 |
| 28/06/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 0 |
| 27/06/2011 | 7.50p | 7.50p | 7.00p | 7.50p | 25447 |
| 24/06/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/06/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/06/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/06/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/06/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/06/2011 | 7.50p | 8.00p | 7.04p | 7.50p | 0 |
| 16/06/2011 | 8.00p | 8.00p | 7.04p | 7.50p | 1000 |
| 15/06/2011 | 8.00p | 8.00p | 7.79p | 8.00p | 1000 |
| 14/06/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 0 |
| 13/06/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 21071 |
| 10/06/2011 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 09/06/2011 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 08/06/2011 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 07/06/2011 | 8.00p | 8.00p | 7.90p | 8.00p | 126 |
| 06/06/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/06/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/06/2011 | 8.00p | 8.00p | 7.10p | 8.00p | 0 |
| 01/06/2011 | 8.00p | 8.00p | 7.10p | 8.00p | 0 |
| 31/05/2011 | 8.00p | 8.00p | 7.10p | 8.00p | 1986 |
| 27/05/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 13605 |
| 26/05/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/05/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/05/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/05/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/05/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/05/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 0 |
*Close Price adjusted for both dividends and splits