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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Share plc (SHRE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2018 | 24.85p | 24.92p | 23.90p | 24.65p | 77235 |
| 07/12/2018 | 24.85p | 25.12p | 24.20p | 24.85p | 4817 |
| 06/12/2018 | 24.85p | 25.13p | 24.51p | 24.85p | 4273 |
| 05/12/2018 | 25.25p | 26.00p | 24.50p | 24.85p | 54616 |
| 04/12/2018 | 25.25p | 25.50p | 24.20p | 25.25p | 9760 |
| 03/12/2018 | 25.25p | 25.55p | 24.59p | 25.25p | 29807 |
| 30/11/2018 | 25.25p | 25.55p | 24.59p | 25.25p | 609 |
| 29/11/2018 | 25.25p | 25.55p | 24.59p | 25.25p | 2253 |
| 28/11/2018 | 25.25p | 25.25p | 24.59p | 25.25p | 5435 |
| 27/11/2018 | 25.25p | 25.25p | 24.59p | 25.25p | 623 |
| 26/11/2018 | 25.25p | 25.69p | 24.59p | 25.25p | 3883 |
| 23/11/2018 | 25.25p | 25.25p | 24.59p | 25.25p | 110 |
| 22/11/2018 | 25.25p | 25.66p | 24.59p | 25.25p | 328 |
| 21/11/2018 | 25.25p | 25.25p | 24.59p | 25.25p | 5907 |
| 20/11/2018 | 25.25p | 25.69p | 24.59p | 25.25p | 10643 |
| 19/11/2018 | 25.25p | 25.25p | 24.53p | 25.25p | 987 |
| 16/11/2018 | 25.25p | 25.33p | 24.53p | 25.25p | 40406 |
| 15/11/2018 | 25.50p | 25.50p | 24.53p | 25.25p | 11367 |
| 14/11/2018 | 25.50p | 26.30p | 24.89p | 25.50p | 102495 |
| 13/11/2018 | 25.50p | 26.35p | 24.89p | 25.50p | 1615 |
| 12/11/2018 | 25.50p | 26.35p | 24.87p | 25.50p | 20125 |
| 09/11/2018 | 25.50p | 26.40p | 24.87p | 25.50p | 19219 |
| 08/11/2018 | 25.50p | 25.50p | 24.87p | 25.50p | 742 |
| 07/11/2018 | 25.50p | 26.30p | 24.87p | 25.50p | 3299 |
| 06/11/2018 | 25.50p | 25.50p | 24.82p | 25.50p | 13983 |
| 05/11/2018 | 25.50p | 26.30p | 24.82p | 25.50p | 26816 |
| 02/11/2018 | 25.50p | 26.29p | 24.82p | 25.50p | 1437 |
| 01/11/2018 | 25.50p | 26.29p | 24.82p | 25.50p | 6447 |
| 31/10/2018 | 25.50p | 26.29p | 24.82p | 25.50p | 3483 |
| 30/10/2018 | 25.50p | 26.30p | 24.82p | 25.50p | 2635 |
| 29/10/2018 | 25.10p | 25.78p | 24.57p | 25.50p | 3791 |
| 26/10/2018 | 25.10p | 25.30p | 24.57p | 25.10p | 40249 |
| 25/10/2018 | 25.10p | 25.27p | 24.55p | 25.10p | 9386 |
| 24/10/2018 | 25.25p | 25.71p | 24.58p | 25.10p | 23652 |
| 23/10/2018 | 25.25p | 25.71p | 24.58p | 25.25p | 4769 |
| 22/10/2018 | 25.25p | 25.92p | 24.57p | 25.25p | 8482 |
| 19/10/2018 | 25.25p | 25.80p | 24.56p | 25.25p | 42505 |
| 18/10/2018 | 25.25p | 25.44p | 24.55p | 25.25p | 21513 |
| 17/10/2018 | 25.25p | 25.44p | 24.55p | 25.25p | 1865 |
| 16/10/2018 | 25.25p | 25.44p | 24.55p | 25.25p | 5895 |
| 15/10/2018 | 25.25p | 25.44p | 24.55p | 25.25p | 6111 |
| 12/10/2018 | 25.25p | 25.44p | 24.55p | 25.25p | 45886 |
| 11/10/2018 | 25.25p | 25.44p | 24.52p | 25.25p | 4629 |
| 10/10/2018 | 25.25p | 25.25p | 24.55p | 25.25p | 2128 |
| 09/10/2018 | 25.25p | 25.50p | 24.55p | 25.25p | 2187 |
| 08/10/2018 | 25.75p | 26.05p | 24.52p | 25.25p | 64673 |
| 05/10/2018 | 25.75p | 26.11p | 25.03p | 25.75p | 6869 |
| 04/10/2018 | 25.75p | 26.11p | 25.02p | 25.75p | 61797 |
| 03/10/2018 | 25.75p | 26.10p | 25.02p | 25.75p | 3800 |
| 02/10/2018 | 25.75p | 26.10p | 25.02p | 25.75p | 5172 |
| 01/10/2018 | 25.75p | 26.18p | 25.02p | 25.75p | 13245 |
| 28/09/2018 | 25.75p | 26.18p | 25.25p | 25.75p | 2618 |
| 27/09/2018 | 25.75p | 26.18p | 25.22p | 25.75p | 5290 |
| 26/09/2018 | 25.75p | 26.18p | 25.25p | 25.75p | 3845 |
| 25/09/2018 | 25.75p | 26.20p | 25.22p | 25.75p | 5877 |
| 24/09/2018 | 25.75p | 26.29p | 25.00p | 25.75p | 39048 |
| 21/09/2018 | 25.75p | 26.29p | 25.20p | 25.75p | 3157 |
| 20/09/2018 | 25.75p | 26.29p | 25.20p | 25.75p | 26257 |
| 19/09/2018 | 25.75p | 26.29p | 25.20p | 25.75p | 3331 |
| 18/09/2018 | 25.75p | 26.29p | 25.20p | 25.75p | 4962 |
| 17/09/2018 | 25.75p | 26.30p | 25.05p | 25.75p | 1032 |
| 14/09/2018 | 25.75p | 26.42p | 25.20p | 25.75p | 11711 |
| 13/09/2018 | 25.75p | 26.35p | 25.20p | 25.75p | 885 |
| 12/09/2018 | 25.75p | 26.42p | 25.20p | 25.75p | 16980 |
| 11/09/2018 | 25.75p | 26.42p | 25.20p | 25.75p | 3198 |
| 10/09/2018 | 25.75p | 26.43p | 25.20p | 25.75p | 7339 |
| 07/09/2018 | 25.75p | 26.43p | 25.20p | 25.75p | 44451 |
| 06/09/2018 | 25.75p | 25.80p | 25.20p | 25.75p | 1005 |
| 05/09/2018 | 25.75p | 25.75p | 25.17p | 25.75p | 2311 |
| 04/09/2018 | 25.75p | 25.75p | 25.05p | 25.75p | 18663 |
| 03/09/2018 | 25.25p | 25.80p | 24.90p | 25.25p | 5314 |
| 31/08/2018 | 25.25p | 25.88p | 24.89p | 25.25p | 65992 |
| 30/08/2018 | 25.25p | 25.50p | 24.88p | 25.25p | 4648 |
| 29/08/2018 | 25.25p | 25.50p | 24.85p | 25.25p | 10152 |
| 28/08/2018 | 25.25p | 25.50p | 24.85p | 25.25p | 717 |
| 24/08/2018 | 25.25p | 25.50p | 24.85p | 25.25p | 10740 |
| 23/08/2018 | 25.25p | 25.25p | 24.85p | 25.25p | 332 |
| 22/08/2018 | 25.25p | 25.78p | 24.85p | 25.25p | 26377 |
| 21/08/2018 | 25.25p | 25.78p | 24.84p | 25.25p | 5528 |
| 20/08/2018 | 25.25p | 25.80p | 24.82p | 25.25p | 6299 |
| 17/08/2018 | 25.00p | 25.48p | 24.76p | 25.25p | 7562 |
| 16/08/2018 | 25.00p | 25.45p | 24.71p | 25.00p | 3786 |
| 15/08/2018 | 25.00p | 25.45p | 24.70p | 25.00p | 5019 |
| 14/08/2018 | 25.00p | 25.45p | 24.65p | 25.00p | 16201 |
| 13/08/2018 | 25.25p | 25.31p | 24.58p | 25.00p | 60573 |
| 10/08/2018 | 25.25p | 25.80p | 24.64p | 25.25p | 33841 |
| 09/08/2018 | 25.50p | 25.80p | 24.56p | 25.25p | 48318 |
| 08/08/2018 | 26.00p | 26.00p | 25.00p | 25.50p | 28551 |
| 07/08/2018 | 26.00p | 26.60p | 25.10p | 26.00p | 34148 |
| 06/08/2018 | 26.00p | 26.70p | 25.22p | 26.00p | 12071 |
| 03/08/2018 | 26.00p | 26.30p | 25.00p | 26.00p | 59570 |
| 02/08/2018 | 26.25p | 26.30p | 25.05p | 26.00p | 17538 |
| 01/08/2018 | 26.50p | 26.50p | 25.55p | 26.25p | 10259 |
| 31/07/2018 | 26.50p | 26.50p | 26.05p | 26.50p | 3854 |
| 30/07/2018 | 27.00p | 27.29p | 26.05p | 26.50p | 46052 |
| 27/07/2018 | 27.00p | 27.30p | 26.12p | 27.00p | 2416 |
| 26/07/2018 | 27.00p | 27.00p | 26.12p | 27.00p | 3706 |
| 25/07/2018 | 27.00p | 27.00p | 26.12p | 27.00p | 933 |
| 24/07/2018 | 27.00p | 27.30p | 26.11p | 27.00p | 6192 |
| 23/07/2018 | 27.00p | 27.40p | 26.11p | 27.00p | 1489 |
| 20/07/2018 | 27.00p | 27.00p | 26.10p | 27.00p | 2549 |
| 19/07/2018 | 27.00p | 27.40p | 26.10p | 27.00p | 4801 |
| 18/07/2018 | 27.00p | 27.52p | 26.04p | 27.00p | 4327 |
| 17/07/2018 | 27.00p | 27.52p | 26.04p | 27.00p | 2908 |
| 16/07/2018 | 27.00p | 27.52p | 26.51p | 27.00p | 4511 |
| 13/07/2018 | 27.00p | 27.52p | 26.04p | 27.00p | 6165 |
| 12/07/2018 | 27.00p | 27.52p | 26.00p | 27.00p | 26919 |
| 11/07/2018 | 27.00p | 27.00p | 26.51p | 27.00p | 2514 |
| 10/07/2018 | 27.00p | 27.65p | 26.51p | 27.00p | 16052 |
| 09/07/2018 | 27.00p | 27.68p | 26.51p | 27.00p | 9011 |
| 06/07/2018 | 27.00p | 27.68p | 26.51p | 27.00p | 4399 |
| 05/07/2018 | 27.00p | 27.71p | 26.51p | 27.00p | 2848 |
| 04/07/2018 | 27.00p | 27.68p | 26.50p | 27.00p | 3895 |
| 03/07/2018 | 27.00p | 27.69p | 26.00p | 27.00p | 65337 |
| 02/07/2018 | 27.00p | 27.69p | 26.70p | 27.00p | 1533 |
| 29/06/2018 | 27.00p | 27.69p | 26.70p | 27.00p | 2305 |
| 28/06/2018 | 27.00p | 27.69p | 26.00p | 27.00p | 25696 |
| 27/06/2018 | 27.00p | 27.70p | 26.69p | 27.00p | 2570 |
| 26/06/2018 | 27.00p | 27.71p | 26.69p | 27.00p | 1057 |
| 25/06/2018 | 27.00p | 27.71p | 26.69p | 27.00p | 2007 |
| 22/06/2018 | 27.00p | 27.72p | 26.67p | 27.00p | 4453 |
| 21/06/2018 | 27.00p | 27.73p | 26.66p | 27.00p | 11956 |
| 20/06/2018 | 27.00p | 27.78p | 26.63p | 27.00p | 2321 |
| 19/06/2018 | 27.00p | 27.80p | 26.62p | 27.00p | 8207 |
| 18/06/2018 | 27.00p | 27.80p | 26.62p | 27.00p | 3627 |
| 15/06/2018 | 27.00p | 27.80p | 26.62p | 27.00p | 5436 |
| 14/06/2018 | 26.00p | 27.00p | 25.50p | 27.00p | 25345 |
| 13/06/2018 | 26.00p | 26.25p | 25.48p | 26.00p | 89373 |
| 12/06/2018 | 26.00p | 26.30p | 25.48p | 26.00p | 45790 |
| 11/06/2018 | 26.00p | 26.00p | 25.48p | 26.00p | 861 |
| 08/06/2018 | 26.00p | 26.78p | 25.51p | 26.00p | 2930 |
| 07/06/2018 | 26.00p | 26.70p | 25.50p | 26.00p | 4199 |
| 06/06/2018 | 26.00p | 26.78p | 25.48p | 26.00p | 17116 |
| 05/06/2018 | 26.00p | 26.80p | 25.44p | 26.00p | 13332 |
| 04/06/2018 | 25.75p | 26.48p | 25.35p | 26.00p | 18917 |
| 01/06/2018 | 26.50p | 27.00p | 25.35p | 25.75p | 79281 |
| 31/05/2018 | 26.00p | 27.40p | 25.70p | 26.50p | 30485 |
| 30/05/2018 | 26.00p | 26.30p | 25.10p | 26.00p | 55875 |
| 29/05/2018 | 26.00p | 26.34p | 25.10p | 26.00p | 1171 |
| 25/05/2018 | 26.00p | 26.35p | 25.10p | 26.00p | 4716 |
| 24/05/2018 | 26.00p | 26.44p | 25.08p | 26.00p | 3145 |
| 23/05/2018 | 26.00p | 26.50p | 25.07p | 26.00p | 3881 |
| 22/05/2018 | 26.00p | 26.52p | 25.07p | 26.00p | 21669 |
| 21/05/2018 | 26.50p | 27.39p | 25.06p | 26.00p | 47924 |
| 18/05/2018 | 26.50p | 27.39p | 25.48p | 26.50p | 9676 |
| 17/05/2018 | 26.50p | 27.55p | 26.50p | 26.50p | 24248 |
| 16/05/2018 | 26.50p | 27.52p | 26.50p | 26.50p | 2570 |
| 15/05/2018 | 27.00p | 27.80p | 26.50p | 26.50p | 16815 |
| 14/05/2018 | 27.00p | 27.82p | 26.51p | 27.00p | 6603 |
| 11/05/2018 | 27.00p | 27.82p | 26.50p | 27.00p | 2669 |
| 10/05/2018 | 27.00p | 27.82p | 26.40p | 27.00p | 11746 |
| 09/05/2018 | 27.00p | 27.96p | 26.35p | 27.00p | 19633 |
| 08/05/2018 | 27.00p | 27.96p | 26.05p | 27.00p | 18492 |
| 04/05/2018 | 27.00p | 27.20p | 26.00p | 27.00p | 79023 |
| 03/05/2018 | 27.00p | 27.30p | 26.00p | 27.00p | 37263 |
| 02/05/2018 | 27.00p | 27.30p | 26.00p | 27.00p | 7078 |
| 01/05/2018 | 27.00p | 27.40p | 26.00p | 27.00p | 49995 |
| 30/04/2018 | 27.00p | 27.47p | 26.04p | 27.00p | 40634 |
| 27/04/2018 | 27.00p | 27.52p | 26.17p | 27.00p | 7778 |
| 26/04/2018 | 27.00p | 27.70p | 26.16p | 27.00p | 8698 |
| 25/04/2018 | 27.00p | 27.70p | 26.15p | 27.00p | 13946 |
| 24/04/2018 | 27.00p | 27.84p | 26.15p | 27.00p | 9002 |
| 23/04/2018 | 27.00p | 27.90p | 26.15p | 27.00p | 39160 |
| 20/04/2018 | 27.00p | 27.90p | 26.15p | 27.00p | 9803 |
| 19/04/2018 | 27.00p | 27.84p | 26.15p | 27.00p | 2299 |
| 18/04/2018 | 27.00p | 27.84p | 26.15p | 27.00p | 838 |
| 17/04/2018 | 27.00p | 27.85p | 26.15p | 27.00p | 12424 |
| 16/04/2018 | 26.00p | 27.85p | 25.78p | 27.00p | 33983 |
| 13/04/2018 | 26.00p | 26.96p | 25.48p | 26.00p | 3412 |
| 12/04/2018 | 26.00p | 26.90p | 25.00p | 26.00p | 41678 |
| 11/04/2018 | 26.00p | 26.90p | 25.40p | 26.00p | 12961 |
| 10/04/2018 | 26.00p | 26.88p | 25.20p | 26.00p | 18861 |
| 09/04/2018 | 26.00p | 26.60p | 25.00p | 26.00p | 59422 |
| 06/04/2018 | 26.00p | 26.66p | 25.15p | 26.00p | 69936 |
| 05/04/2018 | 26.00p | 26.00p | 25.10p | 26.00p | 4651 |
| 04/04/2018 | 26.00p | 26.00p | 25.10p | 26.00p | 4685 |
| 03/04/2018 | 25.50p | 26.50p | 25.06p | 26.50p | 64208 |
| 29/03/2018 | 25.50p | 25.58p | 25.05p | 25.50p | 3366 |
| 28/03/2018 | 25.50p | 25.58p | 25.05p | 25.50p | 24967 |
| 27/03/2018 | 25.50p | 25.58p | 25.05p | 25.50p | 16308 |
| 26/03/2018 | 25.50p | 26.00p | 25.02p | 25.50p | 4744 |
| 23/03/2018 | 25.50p | 25.58p | 25.01p | 25.50p | 43192 |
| 22/03/2018 | 26.00p | 26.27p | 25.00p | 25.50p | 7884 |
| 21/03/2018 | 26.00p | 26.27p | 25.20p | 26.00p | 8967 |
| 20/03/2018 | 26.00p | 26.27p | 25.20p | 26.00p | 2914 |
| 19/03/2018 | 26.50p | 26.84p | 25.20p | 26.00p | 16952 |
| 16/03/2018 | 26.50p | 26.86p | 25.66p | 26.50p | 45275 |
| 15/03/2018 | 26.50p | 26.86p | 25.66p | 26.50p | 3524 |
| 14/03/2018 | 27.00p | 27.65p | 25.50p | 26.50p | 31112 |
| 13/03/2018 | 27.00p | 27.68p | 26.00p | 27.00p | 49199 |
| 12/03/2018 | 27.00p | 27.68p | 26.15p | 27.00p | 5861 |
| 09/03/2018 | 27.00p | 27.96p | 26.00p | 27.00p | 57468 |
| 08/03/2018 | 26.00p | 28.00p | 25.70p | 27.00p | 22371 |
| 07/03/2018 | 25.00p | 25.80p | 24.95p | 25.40p | 14432 |
| 06/03/2018 | 25.00p | 25.50p | 24.95p | 25.00p | 796 |
| 05/03/2018 | 25.00p | 25.50p | 24.94p | 25.00p | 10772 |
| 02/03/2018 | 25.00p | 25.17p | 24.94p | 25.00p | 41934 |
| 01/03/2018 | 25.00p | 25.15p | 24.94p | 25.00p | 6518 |
| 28/02/2018 | 25.00p | 25.15p | 24.96p | 25.00p | 9903 |
| 27/02/2018 | 24.75p | 25.23p | 24.73p | 25.00p | 3745 |
*Close Price adjusted for both dividends and splits