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 |
|---|---|---|---|---|---|
| 30/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/07/2010 | 13.00p | 13.00p | 12.75p | 13.00p | 211 |
| 28/07/2010 | 13.00p | 13.00p | 12.50p | 13.00p | 1400 |
| 27/07/2010 | 13.25p | 13.25p | 12.00p | 13.00p | 25000 |
| 26/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 23/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 22/07/2010 | 13.25p | 13.25p | 12.88p | 13.25p | 156 |
| 21/07/2010 | 13.25p | 13.25p | 13.00p | 13.25p | 0 |
| 20/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 19/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 15/07/2010 | 13.25p | 13.25p | 12.50p | 13.25p | 25000 |
| 14/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 13/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 12/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 09/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 08/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 07/07/2010 | 13.25p | 13.25p | 12.50p | 13.25p | 402 |
| 06/07/2010 | 13.25p | 13.25p | 12.50p | 13.25p | 10000 |
| 05/07/2010 | 13.25p | 13.25p | 12.88p | 13.25p | 3500 |
| 02/07/2010 | 13.25p | 13.25p | 12.75p | 13.25p | 2300 |
| 01/07/2010 | 13.00p | 13.25p | 13.00p | 13.25p | 0 |
| 30/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 29/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 28/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 25/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 24/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 23/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 22/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 21/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 18/06/2010 | 13.25p | 13.25p | 12.75p | 13.25p | 7916 |
| 17/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/06/2010 | 13.25p | 13.47p | 13.25p | 13.25p | 10389 |
| 15/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 14/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 11/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/06/2010 | 13.25p | 13.25p | 12.50p | 13.25p | 710 |
| 09/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 08/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 07/06/2010 | 13.25p | 13.25p | 12.50p | 13.25p | 2000 |
| 04/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 03/06/2010 | 13.25p | 13.25p | 12.50p | 13.25p | 15000 |
| 02/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 01/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 28/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 27/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 26/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 25/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 24/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 21/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 20/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 19/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 18/05/2010 | 13.25p | 13.47p | 12.50p | 13.25p | 14664 |
| 17/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 14/05/2010 | 13.25p | 13.47p | 13.25p | 13.25p | 2122 |
| 13/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 12/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 11/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/05/2010 | 13.50p | 13.50p | 12.75p | 13.25p | 14072 |
| 07/05/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 5796 |
| 06/05/2010 | 13.50p | 13.50p | 13.00p | 13.50p | 1685 |
| 05/05/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/05/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/04/2010 | 13.50p | 13.65p | 13.50p | 13.50p | 4082 |
| 28/04/2010 | 14.25p | 14.25p | 13.00p | 13.50p | 50000 |
| 27/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 26/04/2010 | 14.25p | 14.25p | 13.68p | 14.25p | 7000 |
| 23/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/04/2010 | 14.25p | 14.48p | 14.25p | 14.25p | 13669 |
| 20/04/2010 | 13.75p | 14.25p | 13.75p | 14.25p | 57365 |
| 19/04/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/04/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 724 |
| 15/04/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 200000 |
| 14/04/2010 | 14.00p | 14.00p | 13.70p | 14.00p | 1694 |
| 13/04/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/04/2010 | 14.25p | 14.25p | 14.00p | 14.00p | 0 |
| 09/04/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/04/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 349 |
| 07/04/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 20000 |
| 06/04/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 29935 |
| 01/04/2010 | 13.75p | 14.00p | 13.75p | 14.00p | 0 |
| 31/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/03/2010 | 14.00p | 14.00p | 13.62p | 14.00p | 3050 |
| 23/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/03/2010 | 14.00p | 14.00p | 13.70p | 14.00p | 5356 |
| 19/03/2010 | 14.00p | 14.00p | 13.70p | 14.00p | 25000 |
| 18/03/2010 | 13.75p | 14.00p | 12.50p | 14.00p | 90676 |
| 17/03/2010 | 14.00p | 14.10p | 14.00p | 14.00p | 1317 |
| 16/03/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/03/2010 | 14.00p | 14.00p | 13.70p | 14.00p | 3581 |
| 12/03/2010 | 14.00p | 14.00p | 13.70p | 14.00p | 5000 |
| 11/03/2010 | 14.25p | 14.25p | 12.50p | 14.25p | 50000 |
| 10/03/2010 | 14.25p | 14.48p | 14.25p | 14.25p | 6805 |
| 09/03/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 08/03/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 05/03/2010 | 14.25p | 14.25p | 13.80p | 14.25p | 350 |
| 04/03/2010 | 14.25p | 14.25p | 13.50p | 14.25p | 5000 |
| 03/03/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 02/03/2010 | 14.25p | 15.00p | 14.25p | 14.25p | 15000 |
| 01/03/2010 | 14.25p | 14.25p | 13.80p | 14.25p | 2000 |
| 26/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/02/2010 | 14.25p | 14.25p | 13.99p | 14.25p | 2000 |
| 19/02/2010 | 14.25p | 14.25p | 13.00p | 14.25p | 35000 |
| 18/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 17/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 16/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/02/2010 | 14.25p | 14.25p | 13.50p | 14.25p | 10882 |
| 09/02/2010 | 14.25p | 14.25p | 13.50p | 14.25p | 1300 |
| 08/02/2010 | 14.25p | 14.25p | 13.00p | 14.25p | 18000 |
| 05/02/2010 | 14.25p | 14.25p | 13.50p | 14.25p | 7700 |
| 04/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 03/02/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 02/02/2010 | 14.25p | 14.25p | 13.99p | 14.25p | 57191 |
| 01/02/2010 | 14.00p | 14.25p | 13.50p | 14.25p | 1500 |
| 29/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 28/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 27/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 26/01/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 25/01/2010 | 13.75p | 13.75p | 13.49p | 13.75p | 5000 |
| 22/01/2010 | 14.25p | 14.25p | 13.00p | 13.75p | 13670 |
| 21/01/2010 | 14.25p | 14.25p | 13.50p | 14.25p | 5601 |
| 20/01/2010 | 14.50p | 14.50p | 12.75p | 14.25p | 45528 |
| 19/01/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/01/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/01/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/01/2010 | 14.50p | 14.50p | 13.50p | 14.50p | 1140 |
| 13/01/2010 | 14.50p | 14.50p | 14.20p | 14.50p | 5676 |
| 12/01/2010 | 14.50p | 14.50p | 13.50p | 14.50p | 2500 |
| 11/01/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/01/2010 | 14.50p | 14.50p | 13.50p | 14.50p | 4085 |
| 07/01/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/01/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/01/2010 | 15.00p | 15.00p | 13.50p | 14.50p | 39945 |
| 04/01/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2009 | 14.75p | 15.00p | 14.75p | 15.00p | 0 |
| 30/12/2009 | 15.00p | 15.00p | 14.75p | 14.75p | 0 |
| 29/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/12/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 28000 |
| 22/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/12/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 3480 |
| 17/12/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 10688 |
| 16/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/12/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 16957 |
| 11/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/12/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 5788 |
| 09/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/12/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 1334 |
| 02/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/12/2009 | 15.00p | 15.00p | 13.00p | 15.00p | 21000 |
| 30/11/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 13759 |
| 27/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/11/2009 | 15.00p | 15.20p | 15.00p | 15.00p | 12000 |
| 20/11/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 500 |
| 19/11/2009 | 15.00p | 15.00p | 14.70p | 15.00p | 10000 |
| 18/11/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 8748 |
| 17/11/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 18000 |
| 16/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/11/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/11/2009 | 15.00p | 16.00p | 14.70p | 15.00p | 46000 |
| 11/11/2009 | 15.25p | 15.25p | 14.50p | 15.00p | 10000 |
| 10/11/2009 | 15.25p | 15.25p | 14.50p | 15.25p | 1000 |
| 09/11/2009 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 06/11/2009 | 15.25p | 15.25p | 14.50p | 15.25p | 3077 |
| 05/11/2009 | 15.25p | 15.25p | 14.50p | 15.25p | 3554 |
| 04/11/2009 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 03/11/2009 | 15.25p | 15.25p | 14.50p | 15.25p | 2500 |
| 02/11/2009 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 30/10/2009 | 15.50p | 15.25p | 14.50p | 15.25p | 23295 |
| 29/10/2009 | 15.50p | 15.50p | 14.75p | 15.50p | 5000 |
| 28/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/10/2009 | 15.50p | 15.50p | 15.00p | 15.50p | 48863 |
| 23/10/2009 | 15.50p | 15.50p | 15.00p | 15.50p | 14417 |
| 22/10/2009 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 21/10/2009 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/10/2009 | 15.50p | 15.50p | 15.00p | 15.50p | 12000 |
| 19/10/2009 | 15.50p | 15.50p | 15.00p | 15.50p | 8413 |
| 16/10/2009 | 15.50p | 15.70p | 15.35p | 15.50p | 75000 |
| 15/10/2009 | 15.50p | 15.50p | 15.00p | 15.50p | 27500 |
*Close Price adjusted for both dividends and splits