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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Sigma Capital Group (SGM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/05/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 0 |
| 17/05/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 9064 |
| 16/05/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/05/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/05/2011 | 8.00p | 8.00p | 5.10p | 8.00p | 0 |
| 11/05/2011 | 8.00p | 8.00p | 5.10p | 8.00p | 59276 |
| 10/05/2011 | 8.00p | 8.10p | 7.10p | 8.00p | 0 |
| 09/05/2011 | 8.00p | 8.10p | 7.10p | 8.00p | 0 |
| 06/05/2011 | 8.00p | 8.10p | 7.10p | 8.00p | 2296 |
| 05/05/2011 | 8.00p | 8.00p | 7.35p | 8.00p | 0 |
| 04/05/2011 | 8.00p | 8.00p | 7.35p | 8.00p | 0 |
| 03/05/2011 | 8.00p | 8.00p | 7.35p | 8.00p | 0 |
| 28/04/2011 | 8.00p | 8.00p | 7.35p | 8.00p | 12350 |
| 27/04/2011 | 8.00p | 8.40p | 7.96p | 8.00p | 13500 |
| 26/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 21/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 50000 |
| 20/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 19/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 18/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 15/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 14/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 13/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 1000 |
| 12/04/2011 | 8.00p | 8.00p | 7.10p | 8.00p | 1015 |
| 11/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 08/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 07/04/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 1088 |
| 06/04/2011 | 8.00p | 8.00p | 7.04p | 8.00p | 0 |
| 05/04/2011 | 8.00p | 8.00p | 7.04p | 8.00p | 0 |
| 04/04/2011 | 8.00p | 8.00p | 7.04p | 8.00p | 0 |
| 01/04/2011 | 8.00p | 8.00p | 7.04p | 8.00p | 15823 |
| 31/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 30/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 103025 |
| 29/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 28/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 66666 |
| 25/03/2011 | 8.00p | 8.35p | 7.50p | 8.00p | 35224 |
| 24/03/2011 | 8.00p | 9.00p | 7.50p | 8.00p | 0 |
| 23/03/2011 | 8.00p | 9.00p | 7.50p | 8.00p | 17213 |
| 22/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 21/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 5000 |
| 18/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 17/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 16/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 15/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 587 |
| 14/03/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 9947 |
| 11/03/2011 | 9.00p | 9.00p | 6.50p | 8.00p | 159118 |
| 10/03/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 09/03/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 08/03/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 07/03/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 21388 |
| 04/03/2011 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 03/03/2011 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 02/03/2011 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 01/03/2011 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 28/02/2011 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 25/02/2011 | 9.00p | 9.40p | 9.00p | 9.00p | 402 |
| 24/02/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 23/02/2011 | 9.00p | 9.00p | 8.00p | 9.00p | 11046 |
| 22/02/2011 | 9.00p | 9.00p | 8.90p | 9.00p | 2779 |
| 21/02/2011 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/02/2011 | 9.00p | 9.00p | 8.90p | 9.00p | 0 |
| 17/02/2011 | 9.00p | 9.00p | 8.90p | 9.00p | 5478 |
| 16/02/2011 | 9.00p | 9.00p | 8.90p | 9.00p | 313 |
| 15/02/2011 | 9.00p | 9.00p | 8.90p | 9.00p | 11851 |
| 14/02/2011 | 9.00p | 9.00p | 8.90p | 9.00p | 984 |
| 11/02/2011 | 8.10p | 9.00p | 8.10p | 9.00p | 3326 |
| 10/02/2011 | 8.20p | 9.00p | 8.20p | 9.00p | 2216 |
| 09/02/2011 | 9.00p | 9.00p | 8.20p | 9.00p | 0 |
| 08/02/2011 | 8.20p | 9.00p | 8.20p | 9.00p | 548 |
| 07/02/2011 | 8.90p | 9.00p | 8.90p | 9.00p | 112 |
| 04/02/2011 | 9.00p | 9.00p | 9.00p | 9.00p | 20000 |
| 03/02/2011 | 9.00p | 9.50p | 9.00p | 9.50p | 10000 |
| 02/02/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/02/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/01/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/01/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/01/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/01/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 11000 |
| 25/01/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/01/2011 | 9.50p | 9.70p | 9.50p | 9.50p | 60173 |
| 21/01/2011 | 9.50p | 9.50p | 9.01p | 9.50p | 3000 |
| 20/01/2011 | 10.00p | 10.00p | 9.50p | 9.50p | 2000 |
| 19/01/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 31000 |
| 18/01/2011 | 9.50p | 9.70p | 9.50p | 9.50p | 16110 |
| 17/01/2011 | 9.70p | 10.00p | 9.00p | 9.50p | 0 |
| 14/01/2011 | 9.70p | 9.70p | 9.00p | 9.50p | 0 |
| 13/01/2011 | 9.70p | 9.70p | 9.00p | 9.50p | 161491 |
| 12/01/2011 | 9.10p | 9.50p | 9.10p | 9.50p | 1931 |
| 11/01/2011 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 10/01/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/01/2011 | 9.50p | 9.70p | 9.50p | 9.50p | 1113 |
| 06/01/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/01/2011 | 9.50p | 9.70p | 9.50p | 9.50p | 5000 |
| 04/01/2011 | 9.50p | 9.50p | 9.00p | 9.50p | 279372 |
| 31/12/2010 | 9.50p | 10.00p | 9.20p | 9.50p | 265950 |
| 30/12/2010 | 9.25p | 9.25p | 8.60p | 9.25p | 1018 |
| 29/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/12/2010 | 9.25p | 9.25p | 8.90p | 9.25p | 30000 |
| 23/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/12/2010 | 9.25p | 9.25p | 8.80p | 9.25p | 1114 |
| 21/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/12/2010 | 9.00p | 9.25p | 8.65p | 9.25p | 3500 |
| 14/12/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/12/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/12/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/12/2010 | 9.00p | 9.00p | 8.90p | 9.00p | 11068 |
| 08/12/2010 | 9.00p | 9.00p | 8.20p | 9.00p | 17572 |
| 07/12/2010 | 9.00p | 9.00p | 8.20p | 9.00p | 12466 |
| 06/12/2010 | 9.00p | 9.00p | 8.20p | 9.00p | 24000 |
| 03/12/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/12/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/12/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/11/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/11/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 500 |
| 09/11/2010 | 9.00p | 9.00p | 8.70p | 9.00p | 14000 |
| 08/11/2010 | 9.00p | 9.00p | 8.70p | 9.00p | 11289 |
| 05/11/2010 | 9.00p | 9.00p | 8.70p | 9.00p | 2345 |
| 04/11/2010 | 9.00p | 9.00p | 8.70p | 9.00p | 1709 |
| 03/11/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 7304 |
| 02/11/2010 | 9.00p | 9.00p | 7.00p | 9.00p | 12215 |
| 01/11/2010 | 9.00p | 9.66p | 9.00p | 9.00p | 20290 |
| 29/10/2010 | 9.50p | 9.50p | 8.00p | 9.00p | 43342 |
| 28/10/2010 | 9.50p | 9.50p | 9.02p | 9.50p | 12500 |
| 27/10/2010 | 11.75p | 11.75p | 7.00p | 9.50p | 483814 |
| 26/10/2010 | 12.00p | 12.00p | 10.00p | 12.00p | 35923 |
| 25/10/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 91896 |
| 22/10/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 1350 |
| 21/10/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 1268 |
| 20/10/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 1789 |
| 19/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/10/2010 | 12.00p | 12.00p | 11.10p | 12.00p | 17821 |
| 15/10/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 8500 |
| 14/10/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 4763 |
| 13/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/10/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 5000 |
| 07/10/2010 | 12.00p | 12.00p | 11.10p | 12.00p | 2120 |
| 06/10/2010 | 12.25p | 12.25p | 12.00p | 12.00p | 0 |
| 05/10/2010 | 12.50p | 12.50p | 12.00p | 12.25p | 15000 |
| 04/10/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/10/2010 | 12.50p | 12.65p | 11.00p | 12.50p | 46092 |
| 30/09/2010 | 12.75p | 12.75p | 10.50p | 12.50p | 70725 |
| 29/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 28/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 27/09/2010 | 12.75p | 12.75p | 11.50p | 12.75p | 16463 |
| 24/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 23/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 22/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 21/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 20/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 17/09/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 2747 |
| 16/09/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 2000 |
| 15/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 14/09/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 1349 |
| 13/09/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 400 |
| 10/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 09/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 08/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 07/09/2010 | 12.75p | 12.75p | 12.25p | 12.75p | 25000 |
| 06/09/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 200 |
| 03/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 02/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 01/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 31/08/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 12000 |
| 27/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 26/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 25/08/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 2961 |
| 24/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 23/08/2010 | 12.00p | 12.75p | 12.00p | 12.75p | 0 |
| 20/08/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 3906 |
| 19/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 18/08/2010 | 12.75p | 12.83p | 12.75p | 12.75p | 2000 |
| 17/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 16/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 13/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 12/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 11/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 10/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 09/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 06/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 35000 |
| 05/08/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 3581 |
| 04/08/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 03/08/2010 | 13.00p | 13.00p | 11.50p | 12.75p | 4482 |
| 02/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
*Close Price adjusted for both dividends and splits