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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Shore Capital Group Ltd. (SGR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/01/2019 | 212.00p | 215.00p | 212.00p | 215.00p | 0 |
| 14/01/2019 | 205.00p | 211.00p | 205.00p | 211.00p | 2961 |
| 11/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/01/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 182 |
| 07/01/2019 | 204.00p | 208.00p | 204.00p | 204.00p | 219 |
| 04/01/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 03/01/2019 | 200.00p | 204.00p | 200.00p | 204.00p | 1466 |
| 02/01/2019 | 215.00p | 215.00p | 190.00p | 200.00p | 1100 |
| 31/12/2018 | 220.00p | 220.00p | 215.00p | 215.00p | 0 |
| 28/12/2018 | 225.00p | 225.00p | 220.00p | 220.00p | 250 |
| 27/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/12/2018 | 225.00p | 225.50p | 225.00p | 225.00p | 660 |
| 18/12/2018 | 225.00p | 226.00p | 225.00p | 225.00p | 218 |
| 17/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/12/2018 | 227.00p | 227.00p | 225.00p | 225.00p | 0 |
| 12/12/2018 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 11/12/2018 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 10/12/2018 | 227.00p | 234.00p | 220.28p | 227.00p | 510 |
| 07/12/2018 | 227.00p | 227.00p | 220.28p | 227.00p | 500 |
| 06/12/2018 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 05/12/2018 | 235.00p | 235.00p | 220.00p | 227.00p | 1955 |
| 04/12/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/12/2018 | 237.00p | 237.00p | 230.00p | 235.00p | 372 |
| 30/11/2018 | 237.00p | 237.00p | 234.00p | 237.00p | 2800 |
| 29/11/2018 | 237.00p | 242.00p | 237.00p | 237.00p | 0 |
| 28/11/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 27/11/2018 | 237.00p | 237.00p | 234.00p | 237.00p | 4339 |
| 26/11/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 23/11/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 22/11/2018 | 237.00p | 237.00p | 236.70p | 237.00p | 51 |
| 21/11/2018 | 235.00p | 237.00p | 235.00p | 237.00p | 45000 |
| 20/11/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/11/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/11/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/11/2018 | 245.00p | 245.00p | 230.00p | 235.00p | 5396 |
| 14/11/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/11/2018 | 250.00p | 250.00p | 240.00p | 245.00p | 4456 |
| 12/11/2018 | 255.00p | 255.00p | 240.00p | 250.00p | 346 |
| 09/11/2018 | 255.00p | 256.00p | 255.00p | 255.00p | 2022 |
| 08/11/2018 | 255.00p | 256.00p | 255.00p | 255.00p | 776 |
| 07/11/2018 | 255.00p | 255.00p | 237.50p | 255.00p | 3244 |
| 06/11/2018 | 255.00p | 255.00p | 238.00p | 255.00p | 1404 |
| 05/11/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 02/11/2018 | 255.00p | 258.00p | 230.00p | 255.00p | 9939 |
| 01/11/2018 | 255.00p | 260.00p | 240.00p | 255.00p | 2000 |
| 31/10/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 30/10/2018 | 255.00p | 264.00p | 241.00p | 255.00p | 1928 |
| 29/10/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 500 |
| 26/10/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 300 |
| 25/10/2018 | 260.00p | 260.00p | 245.00p | 260.00p | 4260 |
| 24/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 23/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 22/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 19/10/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 6500 |
| 18/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 17/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 16/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 15/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 12/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 11/10/2018 | 260.00p | 260.00p | 250.00p | 260.00p | 391 |
| 10/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 09/10/2018 | 260.00p | 260.00p | 251.00p | 260.00p | 371 |
| 08/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 05/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 04/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 03/10/2018 | 260.00p | 269.00p | 260.00p | 260.00p | 368 |
| 02/10/2018 | 260.00p | 270.00p | 260.00p | 260.00p | 3455 |
| 01/10/2018 | 255.00p | 268.00p | 255.00p | 260.00p | 92750 |
| 28/09/2018 | 255.00p | 255.00p | 245.00p | 255.00p | 203 |
| 27/09/2018 | 255.00p | 268.00p | 255.00p | 255.00p | 1742 |
| 26/09/2018 | 255.00p | 268.00p | 255.00p | 255.00p | 2708 |
| 25/09/2018 | 255.00p | 268.00p | 255.00p | 255.00p | 30255 |
| 24/09/2018 | 250.00p | 257.00p | 250.00p | 255.00p | 6172 |
| 21/09/2018 | 250.00p | 260.00p | 240.00p | 250.00p | 33149 |
| 20/09/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 19/09/2018 | 260.00p | 260.00p | 250.00p | 250.00p | 1700 |
| 18/09/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 17/09/2018 | 255.00p | 268.50p | 255.00p | 260.00p | 24834 |
| 14/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 13/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 12/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 11/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 10/09/2018 | 250.00p | 255.00p | 245.00p | 255.00p | 1153 |
| 07/09/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/09/2018 | 250.00p | 260.00p | 242.00p | 250.00p | 2841 |
| 05/09/2018 | 250.00p | 260.00p | 250.00p | 250.00p | 311 |
| 04/09/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/09/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 31/08/2018 | 250.00p | 260.00p | 250.00p | 250.00p | 650 |
| 30/08/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/08/2018 | 250.00p | 254.00p | 250.00p | 250.00p | 785 |
| 28/08/2018 | 250.00p | 253.00p | 250.00p | 250.00p | 2383 |
| 24/08/2018 | 250.00p | 260.00p | 250.00p | 250.00p | 342 |
| 23/08/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 200 |
| 22/08/2018 | 250.00p | 254.00p | 250.00p | 250.00p | 48 |
| 21/08/2018 | 250.00p | 250.00p | 241.00p | 250.00p | 1228 |
| 20/08/2018 | 245.00p | 260.00p | 245.00p | 250.00p | 1112 |
| 17/08/2018 | 245.00p | 250.00p | 245.00p | 245.00p | 74 |
| 16/08/2018 | 245.00p | 255.00p | 245.00p | 245.00p | 315 |
| 15/08/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/08/2018 | 245.00p | 249.00p | 245.00p | 245.00p | 2003 |
| 13/08/2018 | 240.00p | 245.00p | 235.00p | 245.00p | 39 |
| 10/08/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/08/2018 | 240.00p | 246.00p | 240.00p | 240.00p | 350 |
| 08/08/2018 | 240.00p | 246.00p | 235.00p | 240.00p | 2934 |
| 07/08/2018 | 240.00p | 240.00p | 233.00p | 240.00p | 700 |
| 06/08/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/08/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 02/08/2018 | 235.00p | 250.00p | 234.00p | 240.00p | 1775 |
| 01/08/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 31/07/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/07/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/07/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/07/2018 | 235.00p | 240.00p | 235.00p | 235.00p | 2200 |
| 25/07/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/07/2018 | 235.00p | 238.00p | 227.00p | 235.00p | 5299 |
| 23/07/2018 | 230.00p | 238.00p | 230.00p | 235.00p | 2898 |
| 20/07/2018 | 230.00p | 245.00p | 230.00p | 230.00p | 4551 |
| 19/07/2018 | 240.00p | 240.00p | 225.00p | 230.00p | 1889 |
| 18/07/2018 | 250.00p | 250.00p | 240.00p | 240.00p | 582 |
| 17/07/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 705 |
| 16/07/2018 | 250.00p | 252.90p | 240.00p | 250.00p | 687 |
| 13/07/2018 | 250.00p | 260.00p | 250.00p | 250.00p | 600 |
| 12/07/2018 | 270.00p | 270.00p | 240.00p | 250.00p | 4922 |
| 11/07/2018 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 10/07/2018 | 270.00p | 270.00p | 262.00p | 270.00p | 358 |
| 09/07/2018 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 06/07/2018 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 05/07/2018 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 04/07/2018 | 280.00p | 280.00p | 247.50p | 270.00p | 4484 |
| 03/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 02/07/2018 | 285.00p | 285.00p | 280.00p | 280.00p | 0 |
| 29/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 4997 |
| 28/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/06/2018 | 285.00p | 285.00p | 280.00p | 285.00p | 544 |
| 26/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 25/06/2018 | 285.00p | 285.00p | 280.00p | 285.00p | 1000 |
| 22/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 21/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 20/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 19/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 18/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 15/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 14/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 823 |
| 13/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 12/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 11/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 08/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 07/06/2018 | 285.00p | 295.00p | 285.00p | 285.00p | 0 |
| 06/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 05/06/2018 | 285.00p | 285.00p | 280.00p | 285.00p | 1600 |
| 04/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 01/06/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 31/05/2018 | 285.00p | 285.00p | 280.00p | 285.00p | 1656 |
| 30/05/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 346 |
| 29/05/2018 | 285.00p | 285.00p | 280.00p | 285.00p | 3950 |
| 25/05/2018 | 285.00p | 286.00p | 280.00p | 285.00p | 4790 |
| 24/05/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 23/05/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 22/05/2018 | 285.00p | 286.50p | 285.00p | 285.00p | 98 |
| 21/05/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 18/05/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 17/05/2018 | 285.00p | 287.00p | 285.00p | 285.00p | 172 |
| 16/05/2018 | 285.00p | 289.60p | 285.00p | 285.00p | 6345 |
| 15/05/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 14/05/2018 | 280.00p | 285.00p | 280.00p | 285.00p | 15000 |
| 11/05/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/05/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/05/2018 | 277.00p | 280.00p | 277.00p | 280.00p | 0 |
| 08/05/2018 | 275.00p | 280.00p | 275.00p | 277.00p | 2599 |
| 04/05/2018 | 275.00p | 284.00p | 272.00p | 275.00p | 2582 |
| 03/05/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 02/05/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 01/05/2018 | 275.00p | 280.00p | 275.00p | 275.00p | 875 |
| 30/04/2018 | 275.00p | 275.00p | 270.00p | 275.00p | 1400 |
| 27/04/2018 | 275.00p | 277.00p | 270.00p | 275.00p | 778 |
| 26/04/2018 | 275.00p | 280.00p | 270.00p | 275.00p | 333 |
| 25/04/2018 | 273.00p | 275.00p | 266.00p | 275.00p | 5709 |
| 24/04/2018 | 273.00p | 273.00p | 273.00p | 273.00p | 7299 |
| 23/04/2018 | 273.00p | 274.00p | 270.00p | 273.00p | 1250 |
| 20/04/2018 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 19/04/2018 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 18/04/2018 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 17/04/2018 | 273.00p | 275.00p | 273.00p | 273.00p | 88 |
| 16/04/2018 | 272.00p | 275.00p | 266.00p | 273.00p | 460 |
| 13/04/2018 | 270.00p | 274.00p | 270.00p | 272.00p | 6159 |
| 12/04/2018 | 270.00p | 274.00p | 270.00p | 270.00p | 1821 |
| 11/04/2018 | 270.00p | 276.00p | 270.00p | 270.00p | 2061 |
| 10/04/2018 | 265.00p | 270.00p | 263.00p | 270.00p | 1420 |
| 09/04/2018 | 265.00p | 280.00p | 262.00p | 265.00p | 68164 |
| 06/04/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 05/04/2018 | 264.00p | 265.00p | 263.00p | 265.00p | 0 |
*Close Price adjusted for both dividends and splits