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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Shore Capital Group Ltd. (SGR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2019 | 155.00p | 222.50p | 145.00p | 222.50p | 3258 |
| 30/10/2019 | 155.00p | 155.00p | 147.00p | 155.00p | 4996 |
| 29/10/2019 | 157.50p | 157.50p | 145.00p | 155.00p | 162582 |
| 28/10/2019 | 157.50p | 157.50p | 135.00p | 157.50p | 196701 |
| 25/10/2019 | 157.50p | 157.50p | 145.00p | 157.50p | 8909 |
| 24/10/2019 | 152.50p | 157.50p | 145.00p | 157.50p | 71299 |
| 23/10/2019 | 152.50p | 152.50p | 140.00p | 152.50p | 2865 |
| 22/10/2019 | 157.50p | 159.00p | 152.50p | 152.50p | 154 |
| 21/10/2019 | 152.50p | 160.00p | 152.50p | 157.50p | 1578 |
| 18/10/2019 | 155.00p | 155.00p | 145.25p | 152.50p | 2408 |
| 17/10/2019 | 155.00p | 158.00p | 155.00p | 155.00p | 1000 |
| 16/10/2019 | 155.00p | 155.00p | 145.00p | 155.00p | 1473685 |
| 15/10/2019 | 155.00p | 155.00p | 145.00p | 155.00p | 8344 |
| 14/10/2019 | 155.00p | 155.00p | 145.00p | 155.00p | 4180 |
| 11/10/2019 | 152.50p | 155.00p | 140.63p | 155.00p | 22051 |
| 10/10/2019 | 152.50p | 152.50p | 140.63p | 152.50p | 11032 |
| 09/10/2019 | 155.00p | 155.00p | 141.50p | 155.00p | 258631 |
| 08/10/2019 | 152.50p | 155.00p | 143.00p | 155.00p | 8964 |
| 07/10/2019 | 157.50p | 158.00p | 149.50p | 152.50p | 9800 |
| 04/10/2019 | 150.00p | 165.00p | 150.00p | 157.50p | 7350 |
| 03/10/2019 | 140.00p | 165.00p | 140.00p | 150.00p | 5700 |
| 02/10/2019 | 140.00p | 149.00p | 140.00p | 140.00p | 7700 |
| 01/10/2019 | 140.00p | 140.00p | 135.05p | 140.00p | 5800 |
| 30/09/2019 | 137.50p | 144.85p | 131.20p | 137.50p | 7278 |
| 27/09/2019 | 140.00p | 142.00p | 130.00p | 137.50p | 66797 |
| 26/09/2019 | 145.00p | 145.00p | 125.00p | 140.00p | 305369 |
| 25/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 5000 |
| 19/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 18/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/09/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 560 |
| 16/09/2019 | 185.00p | 185.00p | 184.00p | 185.00p | 360 |
| 13/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 06/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/09/2019 | 185.00p | 185.00p | 180.01p | 185.00p | 500 |
| 02/09/2019 | 185.00p | 185.00p | 180.01p | 185.00p | 1156 |
| 30/08/2019 | 185.00p | 185.00p | 180.01p | 185.00p | 1136 |
| 29/08/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 415 |
| 28/08/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 10183 |
| 27/08/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/08/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/08/2019 | 185.00p | 185.00p | 184.00p | 185.00p | 536 |
| 21/08/2019 | 185.00p | 185.00p | 183.00p | 185.00p | 500 |
| 20/08/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/08/2019 | 185.00p | 185.00p | 182.00p | 185.00p | 2255 |
| 16/08/2019 | 186.00p | 186.00p | 182.00p | 186.00p | 2853 |
| 15/08/2019 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 14/08/2019 | 188.00p | 188.00p | 186.00p | 186.00p | 9374 |
| 13/08/2019 | 195.50p | 195.50p | 188.00p | 188.00p | 4201 |
| 12/08/2019 | 195.50p | 195.50p | 195.00p | 195.50p | 2383 |
| 09/08/2019 | 195.50p | 195.50p | 195.50p | 195.50p | 0 |
| 08/08/2019 | 199.00p | 199.00p | 195.50p | 195.50p | 300 |
| 07/08/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 06/08/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 10600 |
| 05/08/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 02/08/2019 | 195.00p | 199.00p | 195.00p | 199.00p | 445 |
| 01/08/2019 | 206.00p | 207.00p | 199.00p | 199.00p | 2500 |
| 31/07/2019 | 209.00p | 209.00p | 206.00p | 206.00p | 784 |
| 30/07/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 3871 |
| 29/07/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 3077 |
| 26/07/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 25/07/2019 | 205.00p | 209.00p | 205.00p | 209.00p | 0 |
| 24/07/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 23/07/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 22/07/2019 | 210.00p | 210.00p | 208.04p | 209.00p | 1777 |
| 19/07/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 6396 |
| 18/07/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/07/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/07/2019 | 212.00p | 212.00p | 208.20p | 210.00p | 1100 |
| 15/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 12/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 11/07/2019 | 212.00p | 212.00p | 208.20p | 212.00p | 1568 |
| 10/07/2019 | 219.00p | 219.00p | 212.00p | 212.00p | 0 |
| 09/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 08/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 05/07/2019 | 212.00p | 212.00p | 211.00p | 212.00p | 400 |
| 04/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 8000 |
| 03/07/2019 | 211.00p | 212.00p | 211.00p | 212.00p | 0 |
| 02/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 01/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 28/06/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 27/06/2019 | 212.00p | 212.00p | 211.90p | 212.00p | 2000 |
| 26/06/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 25/06/2019 | 212.00p | 212.00p | 211.99p | 212.00p | 1592 |
| 24/06/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 21/06/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 20/06/2019 | 211.00p | 212.00p | 210.00p | 212.00p | 3637 |
| 19/06/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 18/06/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 17/06/2019 | 210.00p | 211.00p | 210.00p | 211.00p | 4229 |
| 14/06/2019 | 210.00p | 210.00p | 206.00p | 210.00p | 200 |
| 13/06/2019 | 211.00p | 213.45p | 210.00p | 210.00p | 3867 |
| 12/06/2019 | 211.00p | 213.75p | 207.00p | 211.00p | 9406 |
| 11/06/2019 | 211.00p | 214.00p | 211.00p | 211.00p | 4000 |
| 10/06/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 07/06/2019 | 212.00p | 212.00p | 210.00p | 211.00p | 401 |
| 06/06/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 05/06/2019 | 215.00p | 215.00p | 212.00p | 212.00p | 0 |
| 04/06/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/06/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 31/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/05/2019 | 215.00p | 215.00p | 212.00p | 215.00p | 3000 |
| 28/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 17000 |
| 14/05/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 13/05/2019 | 217.00p | 217.95p | 215.00p | 215.00p | 435 |
| 10/05/2019 | 220.00p | 220.00p | 217.00p | 217.00p | 5471 |
| 09/05/2019 | 222.00p | 222.00p | 215.00p | 222.00p | 360 |
| 08/05/2019 | 222.00p | 222.00p | 215.00p | 222.00p | 3264 |
| 07/05/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 03/05/2019 | 222.00p | 222.00p | 220.00p | 222.00p | 2000 |
| 02/05/2019 | 220.00p | 222.00p | 214.00p | 222.00p | 1531 |
| 01/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 30/04/2019 | 225.00p | 225.00p | 220.00p | 220.00p | 3866 |
| 29/04/2019 | 215.00p | 225.00p | 215.00p | 225.00p | 0 |
| 26/04/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 60000 |
| 25/04/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/04/2019 | 225.00p | 225.00p | 220.10p | 225.00p | 804 |
| 23/04/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/04/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/04/2019 | 225.00p | 226.00p | 225.00p | 225.00p | 6500 |
| 16/04/2019 | 225.00p | 226.00p | 225.00p | 225.00p | 1000 |
| 15/04/2019 | 224.00p | 226.94p | 220.10p | 225.00p | 11971 |
| 12/04/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 7500 |
| 11/04/2019 | 224.00p | 224.00p | 223.20p | 224.00p | 2458 |
| 10/04/2019 | 223.00p | 224.94p | 220.00p | 224.00p | 6806 |
| 09/04/2019 | 223.00p | 227.00p | 218.10p | 223.00p | 5773 |
| 08/04/2019 | 220.00p | 225.94p | 216.50p | 223.00p | 6801 |
| 05/04/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 6606 |
| 04/04/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 3176 |
| 03/04/2019 | 220.00p | 220.00p | 215.99p | 220.00p | 6696 |
| 02/04/2019 | 220.00p | 220.00p | 205.00p | 220.00p | 34059 |
| 01/04/2019 | 220.00p | 220.00p | 218.00p | 220.00p | 350 |
| 29/03/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/03/2019 | 220.00p | 220.00p | 210.00p | 220.00p | 4986 |
| 27/03/2019 | 220.00p | 230.00p | 220.00p | 220.00p | 2000 |
| 26/03/2019 | 220.00p | 220.00p | 206.00p | 220.00p | 5552 |
| 25/03/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 22/03/2019 | 220.00p | 220.00p | 215.20p | 220.00p | 250 |
| 21/03/2019 | 220.00p | 224.00p | 215.20p | 220.00p | 840 |
| 20/03/2019 | 220.00p | 225.00p | 220.00p | 220.00p | 10000 |
| 19/03/2019 | 220.00p | 224.00p | 220.00p | 220.00p | 1000 |
| 18/03/2019 | 220.00p | 224.00p | 220.00p | 220.00p | 781 |
| 15/03/2019 | 218.00p | 224.00p | 218.00p | 220.00p | 950 |
| 14/03/2019 | 218.00p | 218.00p | 213.20p | 218.00p | 181 |
| 13/03/2019 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 12/03/2019 | 220.00p | 224.88p | 213.20p | 218.00p | 680 |
| 11/03/2019 | 220.00p | 225.00p | 213.20p | 220.00p | 2500 |
| 08/03/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/03/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/03/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/03/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/03/2019 | 223.00p | 230.00p | 211.30p | 220.00p | 6084 |
| 01/03/2019 | 229.00p | 229.00p | 223.00p | 223.00p | 0 |
| 28/02/2019 | 230.00p | 234.00p | 225.06p | 229.00p | 1268 |
| 27/02/2019 | 230.00p | 235.00p | 230.00p | 230.00p | 2124 |
| 26/02/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/02/2019 | 230.00p | 236.00p | 230.00p | 230.00p | 421 |
| 22/02/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/02/2019 | 230.00p | 237.00p | 230.00p | 230.00p | 2000 |
| 20/02/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/02/2019 | 230.00p | 230.00p | 225.00p | 230.00p | 1159 |
| 18/02/2019 | 230.00p | 238.00p | 230.00p | 230.00p | 1000 |
| 15/02/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/02/2019 | 230.00p | 238.00p | 230.00p | 230.00p | 1102 |
| 13/02/2019 | 235.00p | 235.00p | 230.00p | 230.00p | 0 |
| 12/02/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/02/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/02/2019 | 235.00p | 238.00p | 232.00p | 235.00p | 1400 |
| 07/02/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/02/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/02/2019 | 219.00p | 240.00p | 219.00p | 235.00p | 6862 |
| 04/02/2019 | 215.00p | 220.00p | 215.00p | 218.00p | 859 |
| 01/02/2019 | 215.00p | 215.00p | 212.00p | 215.00p | 398 |
| 31/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 28/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 25/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 18/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
*Close Price adjusted for both dividends and splits