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:
- Hold Intertek Group (ITRK) by Shore Capital
- Buy GB Group (GBG) by Shore Capital
- Hold Avon Technologies (AVON) by Shore Capital
- Buy Judges Scientific (JDG) by Berenberg
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Hold Diploma (DPLM) by Shore Capital
- Avoid Streaksai (STK) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Equal Weight Standard Chartered (STAN) by Barclays
- Avoid Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Buy Diploma (DPLM) by Stephen Wright in The Motley Fool
- Avoid Judges Scientific (JDG) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Neutral Smith (DS) (SMDS) by Davy
- Buy Genuit Group (GEN) by Jefferies
- Neutral Genuit Group (GEN) by JP Morgan
- Hold Ashmore Group (ASHM) by Deutsche Bank
Shore Capital Group Ltd. (SGR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/09/2012 | 145.00p | 145.00p | 140.10p | 145.00p | 80 |
| 18/09/2012 | 145.00p | 145.00p | 143.00p | 145.00p | 1087 |
| 17/09/2012 | 145.00p | 145.00p | 143.00p | 145.00p | 0 |
| 14/09/2012 | 145.00p | 145.00p | 143.00p | 145.00p | 0 |
| 13/09/2012 | 145.00p | 145.00p | 143.00p | 145.00p | 331 |
| 12/09/2012 | 145.00p | 149.00p | 145.00p | 145.00p | 395 |
| 11/09/2012 | 145.00p | 145.00p | 143.00p | 145.00p | 50 |
| 10/09/2012 | 145.00p | 145.00p | 144.50p | 145.00p | 0 |
| 07/09/2012 | 145.00p | 145.00p | 144.50p | 145.00p | 2000 |
| 06/09/2012 | 145.00p | 145.00p | 144.50p | 145.00p | 0 |
| 05/09/2012 | 145.00p | 145.00p | 144.50p | 145.00p | 0 |
| 04/09/2012 | 145.00p | 145.00p | 144.50p | 145.00p | 77 |
| 03/09/2012 | 145.00p | 145.00p | 144.50p | 145.00p | 333 |
| 31/08/2012 | 147.50p | 150.00p | 144.47p | 145.00p | 0 |
| 30/08/2012 | 147.50p | 150.00p | 144.47p | 147.50p | 0 |
| 29/08/2012 | 147.50p | 150.00p | 144.47p | 147.50p | 0 |
| 28/08/2012 | 150.00p | 150.00p | 144.47p | 147.50p | 3600 |
| 24/08/2012 | 150.00p | 154.00p | 144.50p | 150.00p | 0 |
| 23/08/2012 | 150.00p | 154.00p | 144.50p | 150.00p | 0 |
| 22/08/2012 | 147.50p | 154.00p | 144.50p | 150.00p | 3525 |
| 21/08/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 18 |
| 20/08/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 568 |
| 17/08/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 61 |
| 16/08/2012 | 147.50p | 154.00p | 144.00p | 147.50p | 0 |
| 15/08/2012 | 147.50p | 154.00p | 144.00p | 147.50p | 2270 |
| 14/08/2012 | 147.50p | 152.50p | 144.00p | 152.50p | 13186 |
| 13/08/2012 | 145.00p | 153.50p | 145.00p | 147.50p | 5332 |
| 10/08/2012 | 145.00p | 149.00p | 145.00p | 145.00p | 66 |
| 09/08/2012 | 145.00p | 145.00p | 142.50p | 145.00p | 2251 |
| 08/08/2012 | 152.50p | 152.50p | 140.10p | 145.00p | 7694 |
| 07/08/2012 | 155.00p | 155.00p | 150.00p | 155.00p | 180 |
| 06/08/2012 | 155.00p | 155.00p | 150.00p | 155.00p | 986 |
| 03/08/2012 | 157.50p | 157.50p | 150.00p | 155.00p | 4500 |
| 02/08/2012 | 160.00p | 165.00p | 150.00p | 157.50p | 0 |
| 01/08/2012 | 160.00p | 165.00p | 150.00p | 160.00p | 0 |
| 31/07/2012 | 160.00p | 165.00p | 150.00p | 160.00p | 0 |
| 30/07/2012 | 160.00p | 165.00p | 150.00p | 160.00p | 0 |
| 27/07/2012 | 160.00p | 165.00p | 150.00p | 160.00p | 0 |
| 26/07/2012 | 165.00p | 165.00p | 150.00p | 160.00p | 4000 |
| 25/07/2012 | 165.00p | 165.00p | 160.50p | 165.00p | 0 |
| 24/07/2012 | 165.00p | 165.00p | 160.50p | 165.00p | 0 |
| 23/07/2012 | 165.00p | 165.00p | 160.50p | 165.00p | 3450 |
| 20/07/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 825 |
| 19/07/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 1160 |
| 18/07/2012 | 165.00p | 165.00p | 160.50p | 165.00p | 0 |
| 17/07/2012 | 165.00p | 165.00p | 160.50p | 165.00p | 0 |
| 16/07/2012 | 165.00p | 165.00p | 160.50p | 165.00p | 292 |
| 13/07/2012 | 165.00p | 165.00p | 160.10p | 165.00p | 0 |
| 12/07/2012 | 165.00p | 165.00p | 160.10p | 165.00p | 0 |
| 11/07/2012 | 165.00p | 165.00p | 160.10p | 165.00p | 0 |
| 10/07/2012 | 162.50p | 165.00p | 160.10p | 165.00p | 11044 |
| 09/07/2012 | 170.00p | 170.00p | 160.00p | 162.50p | 30250 |
| 06/07/2012 | 170.00p | 170.00p | 161.20p | 170.00p | 54 |
| 05/07/2012 | 170.00p | 170.00p | 160.00p | 170.00p | 5062 |
| 04/07/2012 | 170.00p | 178.90p | 161.20p | 170.00p | 0 |
| 03/07/2012 | 170.00p | 178.90p | 161.20p | 170.00p | 210 |
| 02/07/2012 | 170.00p | 180.00p | 170.00p | 170.00p | 1700 |
| 29/06/2012 | 165.00p | 170.00p | 160.00p | 170.00p | 25935 |
| 28/06/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 1500 |
| 27/06/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 66 |
| 26/06/2012 | 165.00p | 170.00p | 160.00p | 165.00p | 0 |
| 25/06/2012 | 170.00p | 170.00p | 160.00p | 165.00p | 26 |
| 22/06/2012 | 170.00p | 173.50p | 160.00p | 170.00p | 794 |
| 21/06/2012 | 170.00p | 170.00p | 160.00p | 170.00p | 100 |
| 20/06/2012 | 170.00p | 170.00p | 160.00p | 170.00p | 442 |
| 19/06/2012 | 170.00p | 170.00p | 160.12p | 170.00p | 0 |
| 18/06/2012 | 170.00p | 170.00p | 160.12p | 170.00p | 567 |
| 15/06/2012 | 170.00p | 170.00p | 160.00p | 170.00p | 0 |
| 14/06/2012 | 170.00p | 170.00p | 160.00p | 170.00p | 0 |
| 13/06/2012 | 170.00p | 170.00p | 160.00p | 170.00p | 920 |
| 12/06/2012 | 170.00p | 170.00p | 160.20p | 170.00p | 488 |
| 11/06/2012 | 170.00p | 170.00p | 160.20p | 170.00p | 162 |
| 08/06/2012 | 170.00p | 170.00p | 160.00p | 170.00p | 15 |
| 07/06/2012 | 170.00p | 170.00p | 160.20p | 170.00p | 0 |
| 06/06/2012 | 170.00p | 170.00p | 160.20p | 170.00p | 100 |
| 01/06/2012 | 170.00p | 170.00p | 160.20p | 170.00p | 22 |
| 31/05/2012 | 170.00p | 170.00p | 160.00p | 170.00p | 38 |
| 30/05/2012 | 170.00p | 170.00p | 160.20p | 170.00p | 0 |
| 29/05/2012 | 170.00p | 170.00p | 160.20p | 170.00p | 39 |
| 28/05/2012 | 170.00p | 174.00p | 170.00p | 170.00p | 1050 |
| 25/05/2012 | 170.00p | 172.50p | 160.00p | 170.00p | 0 |
| 24/05/2012 | 170.00p | 172.50p | 160.00p | 170.00p | 0 |
| 23/05/2012 | 170.00p | 172.50p | 160.00p | 170.00p | 0 |
| 22/05/2012 | 170.00p | 172.50p | 160.00p | 170.00p | 0 |
| 21/05/2012 | 170.00p | 172.50p | 160.00p | 170.00p | 0 |
| 18/05/2012 | 170.00p | 172.50p | 160.00p | 170.00p | 0 |
| 17/05/2012 | 172.50p | 172.50p | 160.00p | 170.00p | 1000 |
| 16/05/2012 | 185.00p | 185.00p | 160.25p | 172.50p | 346 |
| 15/05/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 2725 |
| 14/05/2012 | 185.00p | 185.00p | 180.10p | 185.00p | 27 |
| 11/05/2012 | 185.00p | 185.00p | 180.10p | 185.00p | 134 |
| 10/05/2012 | 185.00p | 185.00p | 180.10p | 185.00p | 500 |
| 09/05/2012 | 185.00p | 189.00p | 185.00p | 185.00p | 0 |
| 08/05/2012 | 185.00p | 189.00p | 185.00p | 185.00p | 0 |
| 04/05/2012 | 185.00p | 189.00p | 185.00p | 185.00p | 237 |
| 03/05/2012 | 185.00p | 185.00p | 180.10p | 185.00p | 46 |
| 02/05/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 2100 |
| 01/05/2012 | 185.00p | 187.50p | 180.15p | 185.00p | 0 |
| 30/04/2012 | 187.50p | 187.50p | 180.15p | 185.00p | 300 |
| 27/04/2012 | 187.50p | 190.00p | 187.50p | 187.50p | 1000 |
| 26/04/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 0 |
| 25/04/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 0 |
| 24/04/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 290 |
| 23/04/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 1663 |
| 20/04/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 0 |
| 19/04/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 630 |
| 18/04/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 392 |
| 17/04/2012 | 187.50p | 190.00p | 180.00p | 187.50p | 462 |
| 16/04/2012 | 187.50p | 190.00p | 180.00p | 187.50p | 0 |
| 13/04/2012 | 190.00p | 190.00p | 180.00p | 187.50p | 1907 |
| 12/04/2012 | 192.50p | 195.00p | 185.10p | 190.00p | 525 |
| 11/04/2012 | 192.50p | 192.50p | 185.00p | 192.50p | 75190 |
| 10/04/2012 | 192.50p | 192.50p | 185.20p | 192.50p | 800 |
| 05/04/2012 | 192.50p | 200.00p | 192.50p | 192.50p | 300 |
| 04/04/2012 | 190.00p | 200.00p | 190.00p | 192.50p | 0 |
| 03/04/2012 | 195.00p | 200.00p | 190.10p | 195.00p | 1424 |
| 02/04/2012 | 195.00p | 200.00p | 190.00p | 195.00p | 4982 |
| 30/03/2012 | 195.00p | 195.00p | 192.50p | 195.00p | 0 |
| 29/03/2012 | 195.00p | 195.00p | 192.50p | 195.00p | 510 |
| 28/03/2012 | 195.00p | 203.98p | 190.00p | 195.00p | 0 |
| 27/03/2012 | 192.50p | 203.98p | 190.00p | 195.00p | 11325 |
| 26/03/2012 | 192.50p | 194.75p | 192.50p | 192.50p | 500 |
| 23/03/2012 | 192.50p | 192.50p | 191.75p | 192.50p | 0 |
| 22/03/2012 | 192.50p | 192.50p | 191.75p | 192.50p | 800 |
| 21/03/2012 | 192.50p | 193.75p | 190.00p | 192.50p | 0 |
| 20/03/2012 | 192.50p | 193.75p | 190.00p | 192.50p | 110436 |
| 19/03/2012 | 192.50p | 195.00p | 190.25p | 192.50p | 3736 |
| 16/03/2012 | 187.50p | 192.50p | 187.50p | 192.50p | 2000 |
| 15/03/2012 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 14/03/2012 | 187.50p | 187.50p | 185.00p | 187.50p | 812 |
| 13/03/2012 | 180.00p | 195.00p | 175.00p | 187.50p | 8496 |
| 12/03/2012 | 177.50p | 180.00p | 175.00p | 180.00p | 920 |
| 09/03/2012 | 177.50p | 180.00p | 175.00p | 177.50p | 44800 |
| 08/03/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 0 |
| 07/03/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 363 |
| 06/03/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 0 |
| 05/03/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 5 |
| 02/03/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 100 |
| 01/03/2012 | 175.00p | 177.50p | 175.00p | 177.50p | 1190 |
| 29/02/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 34 |
| 28/02/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 159 |
| 27/02/2012 | 177.50p | 177.50p | 170.00p | 175.00p | 4061 |
| 24/02/2012 | 180.00p | 182.00p | 170.40p | 177.50p | 4327 |
| 23/02/2012 | 180.00p | 183.50p | 170.40p | 180.00p | 0 |
| 22/02/2012 | 180.00p | 183.50p | 170.40p | 180.00p | 406 |
| 21/02/2012 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 20/02/2012 | 180.00p | 180.00p | 170.00p | 180.00p | 162 |
| 17/02/2012 | 185.00p | 185.00p | 180.00p | 180.00p | 1644 |
| 16/02/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 2279 |
| 15/02/2012 | 187.50p | 190.00p | 180.00p | 185.00p | 0 |
| 14/02/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 449 |
| 13/02/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 43566 |
| 10/02/2012 | 187.50p | 187.50p | 180.00p | 187.50p | 198 |
| 09/02/2012 | 190.00p | 190.00p | 185.00p | 187.50p | 1500 |
| 08/02/2012 | 190.00p | 190.00p | 185.00p | 190.00p | 330 |
| 07/02/2012 | 195.00p | 195.00p | 190.00p | 190.00p | 2616 |
| 06/02/2012 | 185.00p | 195.00p | 183.00p | 195.00p | 1424 |
| 03/02/2012 | 180.00p | 190.00p | 177.00p | 185.00p | 1152 |
| 02/02/2012 | 180.00p | 190.00p | 176.00p | 180.00p | 1114 |
| 01/02/2012 | 180.00p | 190.00p | 170.00p | 180.00p | 475 |
| 31/01/2012 | 165.00p | 175.00p | 162.50p | 175.00p | 3383 |
| 30/01/2012 | 165.00p | 166.00p | 161.50p | 165.00p | 10617 |
| 27/01/2012 | 165.00p | 166.00p | 165.00p | 165.00p | 0 |
| 26/01/2012 | 165.00p | 166.00p | 165.00p | 165.00p | 56 |
| 25/01/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 43 |
| 24/01/2012 | 165.00p | 166.00p | 162.00p | 165.00p | 210 |
| 23/01/2012 | 162.50p | 170.00p | 161.00p | 165.00p | 5776 |
| 20/01/2012 | 162.50p | 162.50p | 160.50p | 162.50p | 1000 |
| 19/01/2012 | 162.50p | 163.50p | 160.50p | 162.50p | 696 |
| 18/01/2012 | 162.50p | 162.50p | 145.00p | 162.50p | 6650 |
| 17/01/2012 | 162.50p | 165.00p | 161.66p | 162.50p | 0 |
| 16/01/2012 | 162.50p | 165.00p | 161.66p | 162.50p | 1104 |
| 13/01/2012 | 162.50p | 165.00p | 161.66p | 162.50p | 1541 |
| 12/01/2012 | 162.50p | 162.50p | 161.66p | 162.50p | 525 |
| 11/01/2012 | 162.50p | 162.50p | 161.66p | 162.50p | 222 |
| 10/01/2012 | 162.50p | 165.00p | 160.05p | 162.50p | 242 |
| 09/01/2012 | 162.50p | 165.00p | 162.50p | 162.50p | 200 |
| 06/01/2012 | 165.00p | 165.00p | 161.50p | 162.50p | 1875 |
| 05/01/2012 | 165.00p | 165.00p | 162.50p | 165.00p | 0 |
| 04/01/2012 | 165.00p | 165.00p | 162.50p | 165.00p | 5000 |
| 03/01/2012 | 165.00p | 165.00p | 161.20p | 165.00p | 294 |
| 30/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 29/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 28/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 23/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 22/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 21/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 5000 |
| 20/12/2011 | 165.00p | 165.00p | 161.00p | 165.00p | 0 |
| 19/12/2011 | 165.00p | 165.00p | 161.00p | 165.00p | 0 |
| 16/12/2011 | 165.00p | 165.00p | 161.00p | 165.00p | 100 |
| 15/12/2011 | 165.00p | 170.00p | 161.00p | 165.00p | 84 |
| 14/12/2011 | 165.00p | 165.00p | 161.00p | 165.00p | 322 |
| 13/12/2011 | 165.00p | 165.00p | 161.00p | 165.00p | 50 |
| 12/12/2011 | 165.00p | 165.00p | 161.00p | 165.00p | 800 |
| 09/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 08/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 2876 |
| 07/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 692 |
| 06/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 22 |
| 05/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 02/12/2011 | 165.00p | 165.00p | 160.00p | 165.00p | 26 |
*Close Price adjusted for both dividends and splits