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
11/06/2010 101.00p 101.00p 101.00p 101.00p 0
10/06/2010 101.00p 101.00p 101.00p 101.00p 0
09/06/2010 101.00p 101.00p 101.00p 101.00p 0
08/06/2010 101.00p 101.00p 101.00p 101.00p 0
07/06/2010 101.00p 101.00p 101.00p 101.00p 0
04/06/2010 101.00p 101.00p 101.00p 101.00p 0
03/06/2010 101.00p 101.00p 101.00p 101.00p 0
02/06/2010 101.00p 101.00p 101.00p 101.00p 0
01/06/2010 102.00p 102.00p 101.00p 101.00p 0
28/05/2010 102.00p 102.00p 102.00p 102.00p 0
27/05/2010 102.00p 102.00p 102.00p 102.00p 0
26/05/2010 100.00p 102.00p 100.00p 102.00p 0
25/05/2010 102.00p 102.00p 100.00p 100.00p 7000
24/05/2010 105.50p 105.50p 105.50p 105.50p 0
21/05/2010 105.50p 105.50p 105.50p 105.50p 654
20/05/2010 105.50p 105.50p 105.50p 105.50p 0
19/05/2010 105.50p 105.50p 105.50p 105.50p 0
18/05/2010 105.50p 105.50p 105.50p 105.50p 0
17/05/2010 105.50p 105.50p 105.50p 105.50p 0
14/05/2010 105.50p 105.50p 105.50p 105.50p 0
13/05/2010 105.50p 105.50p 105.50p 105.50p 0
12/05/2010 105.50p 105.50p 105.50p 105.50p 0
11/05/2010 105.50p 105.50p 105.50p 105.50p 0
10/05/2010 105.50p 105.50p 105.50p 105.50p 0
07/05/2010 105.50p 105.50p 105.50p 105.50p 0
06/05/2010 105.50p 105.50p 105.50p 105.50p 0
05/05/2010 105.50p 105.50p 105.50p 105.50p 0
04/05/2010 105.50p 105.50p 105.50p 105.50p 0
30/04/2010 105.50p 105.50p 105.50p 105.50p 0
29/04/2010 105.50p 105.50p 105.50p 105.50p 0
28/04/2010 105.50p 105.50p 105.50p 105.50p 0
27/04/2010 105.50p 105.50p 105.50p 105.50p 0
26/04/2010 105.50p 105.50p 105.50p 105.50p 0
23/04/2010 105.50p 105.50p 105.50p 105.50p 0
22/04/2010 105.50p 105.50p 105.50p 105.50p 0
21/04/2010 104.50p 105.50p 104.50p 105.50p 0
20/04/2010 104.50p 104.50p 104.50p 104.50p 0
19/04/2010 104.50p 104.50p 104.50p 104.50p 0
16/04/2010 104.50p 104.50p 104.50p 104.50p 0
15/04/2010 104.50p 104.50p 103.50p 104.50p 545000
14/04/2010 105.50p 105.50p 104.50p 104.50p 0
13/04/2010 105.50p 105.50p 105.50p 105.50p 0
12/04/2010 105.50p 105.50p 105.50p 105.50p 0
09/04/2010 105.50p 105.50p 105.50p 105.50p 0
08/04/2010 105.50p 105.50p 105.50p 105.50p 0
07/04/2010 105.50p 105.50p 105.50p 105.50p 0
06/04/2010 105.50p 105.50p 105.50p 105.50p 0
01/04/2010 105.50p 105.50p 105.50p 105.50p 0
31/03/2010 105.50p 105.50p 105.50p 105.50p 0
30/03/2010 105.50p 105.50p 105.50p 105.50p 0
29/03/2010 105.50p 105.50p 105.50p 105.50p 0
26/03/2010 105.50p 105.50p 105.50p 105.50p 0
25/03/2010 105.50p 105.50p 105.50p 105.50p 0
24/03/2010 105.50p 105.50p 105.50p 105.50p 0
23/03/2010 105.50p 105.50p 105.50p 105.50p 0
22/03/2010 105.50p 105.50p 105.50p 105.50p 0
19/03/2010 105.50p 105.50p 105.50p 105.50p 0
18/03/2010 105.50p 105.50p 105.50p 105.50p 0
17/03/2010 105.50p 105.50p 105.50p 105.50p 0
16/03/2010 105.50p 105.50p 105.50p 105.50p 0
15/03/2010 105.50p 105.50p 105.50p 105.50p 0
12/03/2010 105.50p 105.50p 105.50p 105.50p 0
11/03/2010 105.50p 105.50p 105.50p 105.50p 0
10/03/2010 105.50p 105.50p 105.50p 105.50p 0
09/03/2010 105.50p 105.50p 105.50p 105.50p 0
08/03/2010 105.50p 105.50p 105.50p 105.50p 0
05/03/2010 105.50p 105.50p 105.50p 105.50p 0
04/03/2010 105.50p 105.50p 105.50p 105.50p 0
03/03/2010 105.50p 105.50p 105.50p 105.50p 0
02/03/2010 105.50p 105.50p 105.50p 105.50p 0
01/03/2010 105.50p 105.50p 105.50p 105.50p 0
26/02/2010 105.50p 105.50p 105.50p 105.50p 0
25/02/2010 106.50p 106.50p 105.50p 105.50p 0
24/02/2010 106.50p 106.50p 106.50p 106.50p 0
23/02/2010 106.50p 106.50p 106.50p 106.50p 0
22/02/2010 106.50p 106.50p 106.50p 106.50p 0
19/02/2010 106.50p 106.50p 106.50p 106.50p 0
18/02/2010 106.50p 106.50p 106.50p 106.50p 0
17/02/2010 106.50p 106.50p 106.50p 106.50p 0
16/02/2010 106.50p 106.50p 106.50p 106.50p 0
15/02/2010 106.50p 106.50p 106.50p 106.50p 0
12/02/2010 106.50p 106.50p 106.50p 106.50p 0
11/02/2010 106.50p 106.50p 106.50p 106.50p 0
10/02/2010 106.50p 106.50p 106.50p 106.50p 0
09/02/2010 106.50p 106.50p 106.50p 106.50p 0
08/02/2010 105.50p 106.50p 105.00p 106.50p 0
05/02/2010 105.00p 105.50p 105.00p 105.50p 2000
04/02/2010 106.00p 106.00p 103.00p 103.00p 9500
03/02/2010 108.00p 108.00p 108.00p 108.00p 0
02/02/2010 108.00p 108.00p 108.00p 108.00p 0
01/02/2010 108.00p 108.00p 108.00p 108.00p 0
29/01/2010 108.00p 108.00p 108.00p 108.00p 0
28/01/2010 108.00p 108.00p 108.00p 108.00p 0
27/01/2010 108.00p 108.00p 108.00p 108.00p 0
26/01/2010 108.00p 108.00p 108.00p 108.00p 0
25/01/2010 108.00p 108.00p 108.00p 108.00p 0
22/01/2010 108.00p 108.00p 108.00p 108.00p 0
21/01/2010 108.00p 108.00p 108.00p 108.00p 0
20/01/2010 108.00p 108.00p 108.00p 108.00p 0
19/01/2010 108.50p 108.50p 108.00p 108.00p 0
18/01/2010 108.00p 108.50p 108.00p 108.50p 0
15/01/2010 108.00p 108.00p 108.00p 108.00p 0
14/01/2010 108.00p 108.00p 108.00p 108.00p 0
13/01/2010 108.00p 108.00p 108.00p 108.00p 0
12/01/2010 108.00p 108.00p 108.00p 108.00p 0
11/01/2010 108.00p 108.00p 108.00p 108.00p 0
08/01/2010 108.00p 108.00p 108.00p 108.00p 0
07/01/2010 108.00p 108.00p 108.00p 108.00p 0
06/01/2010 108.50p 108.50p 108.00p 108.00p 0
05/01/2010 108.50p 108.50p 108.50p 108.50p 0
04/01/2010 108.50p 108.50p 108.50p 108.50p 0
31/12/2009 108.50p 108.50p 108.50p 108.50p 0
30/12/2009 108.50p 108.50p 108.50p 108.50p 0
29/12/2009 108.50p 108.50p 108.50p 108.50p 0
24/12/2009 108.50p 108.50p 108.50p 108.50p 0
23/12/2009 108.50p 108.50p 108.50p 108.50p 0
22/12/2009 108.50p 108.50p 108.50p 108.50p 0
21/12/2009 108.50p 108.50p 108.50p 108.50p 0
18/12/2009 108.50p 108.50p 108.50p 108.50p 0
17/12/2009 109.00p 109.00p 108.50p 108.50p 0
16/12/2009 108.50p 109.00p 108.50p 109.00p 0
15/12/2009 108.50p 109.89p 108.50p 108.50p 8500
14/12/2009 108.50p 108.50p 108.50p 108.50p 0
11/12/2009 108.50p 108.50p 108.50p 108.50p 0
10/12/2009 108.50p 108.50p 108.50p 108.50p 0
09/12/2009 108.50p 108.50p 108.50p 108.50p 0
08/12/2009 108.50p 108.50p 108.50p 108.50p 0
07/12/2009 108.50p 108.50p 108.50p 108.50p 0
04/12/2009 108.50p 108.50p 108.50p 108.50p 0
03/12/2009 108.50p 108.50p 108.50p 108.50p 0
02/12/2009 108.50p 108.50p 108.50p 108.50p 0
01/12/2009 108.50p 108.50p 108.50p 108.50p 0
30/11/2009 108.50p 108.50p 108.50p 108.50p 0
27/11/2009 108.50p 108.50p 108.50p 108.50p 0
26/11/2009 108.50p 108.50p 108.50p 108.50p 0
25/11/2009 108.50p 108.50p 108.50p 108.50p 0
24/11/2009 108.50p 108.50p 108.50p 108.50p 0
23/11/2009 108.50p 108.50p 108.50p 108.50p 0
20/11/2009 108.50p 108.50p 108.50p 108.50p 0
19/11/2009 108.50p 108.50p 108.50p 108.50p 0
18/11/2009 108.50p 108.50p 108.50p 108.50p 0
17/11/2009 108.50p 108.50p 108.50p 108.50p 0
16/11/2009 108.50p 108.50p 108.50p 108.50p 0
13/11/2009 108.50p 108.50p 108.50p 108.50p 0
12/11/2009 108.50p 108.50p 108.50p 108.50p 0
11/11/2009 108.50p 108.50p 108.50p 108.50p 0
10/11/2009 108.50p 108.50p 108.50p 108.50p 0
09/11/2009 108.50p 108.50p 108.50p 108.50p 0
06/11/2009 108.50p 108.50p 108.50p 108.50p 0
05/11/2009 108.50p 108.50p 108.50p 108.50p 0
04/11/2009 108.50p 108.50p 108.50p 108.50p 0
03/11/2009 108.50p 108.50p 108.50p 108.50p 0
02/11/2009 108.50p 108.50p 108.50p 108.50p 0
30/10/2009 108.50p 108.50p 108.50p 108.50p 0
29/10/2009 108.50p 108.50p 108.50p 108.50p 0
28/10/2009 108.50p 108.50p 108.50p 108.50p 0
27/10/2009 108.50p 108.50p 108.50p 108.50p 0
26/10/2009 108.50p 108.50p 108.50p 108.50p 0
23/10/2009 108.50p 108.50p 108.50p 108.50p 0
22/10/2009 108.50p 108.50p 108.50p 108.50p 0
21/10/2009 108.50p 108.50p 108.50p 108.50p 0
20/10/2009 108.50p 108.50p 108.50p 108.50p 0
19/10/2009 108.50p 108.50p 108.50p 108.50p 0
16/10/2009 108.50p 108.50p 108.50p 108.50p 0
15/10/2009 108.50p 108.50p 108.50p 108.50p 0
14/10/2009 108.50p 108.50p 108.50p 108.50p 0
13/10/2009 108.50p 108.50p 108.50p 108.50p 0
12/10/2009 108.50p 108.50p 108.50p 108.50p 0
09/10/2009 108.50p 108.50p 108.50p 108.50p 0
08/10/2009 108.50p 108.50p 108.50p 108.50p 0
07/10/2009 108.50p 108.50p 108.50p 108.50p 0
06/10/2009 108.50p 108.50p 108.50p 108.50p 0
05/10/2009 108.50p 108.50p 108.50p 108.50p 0
02/10/2009 108.50p 108.50p 108.50p 108.50p 0
01/10/2009 108.50p 108.50p 108.50p 108.50p 0
30/09/2009 108.50p 108.50p 108.50p 108.50p 0
29/09/2009 108.50p 108.50p 108.50p 108.50p 0
28/09/2009 108.50p 108.50p 108.50p 108.50p 0
25/09/2009 108.50p 108.50p 108.50p 108.50p 0
24/09/2009 108.50p 108.50p 108.50p 108.50p 0
23/09/2009 108.50p 108.50p 108.50p 108.50p 0
22/09/2009 108.50p 108.50p 108.50p 108.50p 0
21/09/2009 108.50p 108.50p 108.50p 108.50p 0

*Close Price adjusted for both dividends and splits