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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
Shore Capital Group Ltd. (SGR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/02/2011 | 310.00p | 315.00p | 305.10p | 310.00p | 24674 |
| 15/02/2011 | 302.50p | 314.00p | 298.00p | 310.00p | 67451 |
| 14/02/2011 | 300.00p | 315.00p | 295.50p | 297.50p | 84491 |
| 11/02/2011 | 272.50p | 300.00p | 270.05p | 295.00p | 160299 |
| 10/02/2011 | 274.80p | 274.80p | 270.00p | 270.00p | 542 |
| 09/02/2011 | 265.10p | 270.00p | 265.10p | 270.00p | 38 |
| 08/02/2011 | 270.00p | 280.00p | 265.10p | 270.00p | 0 |
| 07/02/2011 | 265.10p | 270.00p | 265.10p | 270.00p | 150 |
| 04/02/2011 | 265.10p | 270.00p | 265.10p | 270.00p | 48 |
| 03/02/2011 | 270.00p | 280.00p | 262.50p | 270.00p | 0 |
| 02/02/2011 | 268.00p | 268.00p | 262.50p | 262.50p | 10250 |
| 01/02/2011 | 270.00p | 270.00p | 262.50p | 270.00p | 1078 |
| 31/01/2011 | 267.50p | 267.50p | 260.00p | 267.50p | 800 |
| 28/01/2011 | 267.50p | 267.50p | 260.15p | 267.50p | 1144 |
| 27/01/2011 | 267.50p | 267.50p | 260.00p | 267.50p | 400 |
| 26/01/2011 | 267.50p | 267.50p | 255.00p | 267.50p | 0 |
| 25/01/2011 | 267.50p | 267.50p | 260.00p | 267.50p | 5299 |
| 24/01/2011 | 267.50p | 267.50p | 250.00p | 267.50p | 3570 |
| 21/01/2011 | 267.50p | 267.50p | 262.50p | 267.50p | 3000 |
| 20/01/2011 | 260.00p | 267.50p | 260.00p | 267.50p | 5600 |
| 19/01/2011 | 260.00p | 265.00p | 252.50p | 260.00p | 1430 |
| 18/01/2011 | 267.50p | 267.50p | 260.00p | 260.00p | 500 |
| 17/01/2011 | 250.00p | 267.50p | 250.00p | 267.50p | 5050 |
| 14/01/2011 | 261.50p | 262.50p | 260.00p | 262.50p | 768 |
| 13/01/2011 | 260.00p | 267.50p | 260.00p | 267.50p | 102 |
| 12/01/2011 | 260.00p | 275.00p | 260.00p | 267.50p | 0 |
| 11/01/2011 | 260.00p | 267.50p | 260.00p | 267.50p | 670 |
| 10/01/2011 | 267.50p | 267.50p | 262.50p | 267.50p | 0 |
| 07/01/2011 | 267.50p | 267.50p | 255.00p | 267.50p | 0 |
| 06/01/2011 | 267.50p | 275.00p | 255.00p | 262.50p | 31864 |
| 05/01/2011 | 267.50p | 267.50p | 260.00p | 267.50p | 925 |
| 04/01/2011 | 257.50p | 267.50p | 255.00p | 267.50p | 0 |
| 31/12/2010 | 267.50p | 267.50p | 255.00p | 257.50p | 50 |
| 30/12/2010 | 272.50p | 272.50p | 255.00p | 265.00p | 1052 |
| 29/12/2010 | 272.50p | 275.00p | 267.50p | 272.50p | 0 |
| 24/12/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 23/12/2010 | 272.50p | 285.00p | 272.50p | 272.50p | 0 |
| 22/12/2010 | 277.50p | 285.00p | 270.00p | 272.50p | 49 |
| 21/12/2010 | 277.50p | 285.00p | 271.50p | 277.50p | 252 |
| 20/12/2010 | 277.50p | 285.00p | 270.00p | 277.50p | 150 |
| 17/12/2010 | 277.50p | 285.00p | 270.00p | 277.50p | 2008 |
| 16/12/2010 | 277.50p | 285.00p | 277.50p | 277.50p | 0 |
| 15/12/2010 | 277.50p | 285.00p | 277.50p | 277.50p | 0 |
| 14/12/2010 | 275.00p | 285.00p | 275.00p | 277.50p | 0 |
| 13/12/2010 | 280.00p | 280.00p | 275.00p | 280.00p | 1800 |
| 10/12/2010 | 280.00p | 285.00p | 275.00p | 280.00p | 33078 |
| 09/12/2010 | 280.00p | 285.00p | 275.00p | 280.00p | 10 |
| 08/12/2010 | 280.00p | 280.00p | 265.00p | 280.00p | 0 |
| 07/12/2010 | 280.00p | 285.00p | 275.00p | 280.00p | 1162 |
| 06/12/2010 | 280.00p | 285.00p | 275.00p | 280.00p | 5 |
| 03/12/2010 | 280.00p | 285.00p | 277.50p | 280.00p | 0 |
| 02/12/2010 | 277.50p | 285.00p | 275.00p | 280.00p | 500 |
| 01/12/2010 | 277.50p | 285.00p | 271.50p | 277.50p | 60 |
| 30/11/2010 | 277.50p | 285.00p | 277.50p | 277.50p | 0 |
| 29/11/2010 | 277.50p | 285.00p | 271.50p | 277.50p | 86 |
| 26/11/2010 | 277.50p | 277.50p | 265.00p | 277.50p | 680 |
| 25/11/2010 | 277.50p | 285.00p | 277.50p | 277.50p | 0 |
| 24/11/2010 | 282.50p | 285.00p | 277.50p | 277.50p | 20000 |
| 23/11/2010 | 282.50p | 285.00p | 277.50p | 282.50p | 0 |
| 22/11/2010 | 282.50p | 285.00p | 277.50p | 282.50p | 1002 |
| 19/11/2010 | 282.50p | 285.00p | 277.50p | 282.50p | 3000 |
| 18/11/2010 | 285.00p | 285.00p | 277.50p | 282.50p | 2572 |
| 17/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 16/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 15/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 12/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 80 |
| 11/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 2006 |
| 10/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 200 |
| 09/11/2010 | 285.00p | 285.00p | 270.00p | 285.00p | 25 |
| 08/11/2010 | 285.00p | 285.00p | 270.00p | 285.00p | 2462 |
| 05/11/2010 | 285.00p | 290.00p | 280.00p | 285.00p | 351 |
| 04/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 783 |
| 03/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 02/11/2010 | 285.00p | 290.00p | 280.00p | 285.00p | 1200 |
| 01/11/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 98 |
| 29/10/2010 | 285.00p | 290.00p | 285.00p | 285.00p | 0 |
| 28/10/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 49 |
| 27/10/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 364 |
| 26/10/2010 | 285.00p | 295.00p | 285.00p | 285.00p | 0 |
| 25/10/2010 | 287.50p | 287.50p | 270.00p | 285.00p | 6502 |
| 22/10/2010 | 287.50p | 287.50p | 280.00p | 287.50p | 1000 |
| 21/10/2010 | 287.50p | 295.00p | 281.50p | 287.50p | 56 |
| 20/10/2010 | 287.50p | 290.00p | 280.00p | 287.50p | 1811 |
| 19/10/2010 | 287.50p | 287.50p | 281.50p | 287.50p | 50 |
| 18/10/2010 | 282.50p | 288.50p | 250.00p | 287.50p | 172280 |
| 15/10/2010 | 287.50p | 288.50p | 282.50p | 287.50p | 342 |
| 14/10/2010 | 287.50p | 287.50p | 250.00p | 287.50p | 50175 |
| 13/10/2010 | 287.50p | 290.00p | 285.00p | 287.50p | 750 |
| 12/10/2010 | 287.50p | 287.50p | 282.50p | 287.50p | 0 |
| 11/10/2010 | 287.50p | 289.50p | 280.00p | 287.50p | 2349 |
| 08/10/2010 | 287.50p | 289.50p | 282.50p | 287.50p | 75 |
| 07/10/2010 | 285.00p | 295.00p | 285.00p | 287.50p | 520 |
| 06/10/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 05/10/2010 | 285.00p | 290.00p | 284.50p | 285.00p | 2452 |
| 04/10/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 172 |
| 01/10/2010 | 277.50p | 285.00p | 277.50p | 285.00p | 2603 |
| 30/09/2010 | 282.50p | 285.00p | 275.00p | 277.50p | 3200 |
| 29/09/2010 | 285.00p | 285.00p | 280.00p | 285.00p | 1550 |
| 28/09/2010 | 285.00p | 288.00p | 270.00p | 285.00p | 231 |
| 27/09/2010 | 285.00p | 288.30p | 280.00p | 285.00p | 1000 |
| 24/09/2010 | 285.00p | 290.00p | 285.00p | 285.00p | 96 |
| 23/09/2010 | 285.00p | 290.00p | 280.00p | 285.00p | 2068 |
| 22/09/2010 | 285.00p | 295.00p | 272.50p | 285.00p | 5200 |
| 21/09/2010 | 287.50p | 292.50p | 285.00p | 287.50p | 1559 |
| 20/09/2010 | 287.50p | 292.50p | 275.00p | 287.50p | 13441 |
| 17/09/2010 | 292.50p | 300.00p | 280.00p | 287.50p | 4068 |
| 16/09/2010 | 292.50p | 305.00p | 290.00p | 292.50p | 25 |
| 15/09/2010 | 290.00p | 292.50p | 285.00p | 292.50p | 5065 |
| 14/09/2010 | 290.00p | 292.50p | 285.00p | 290.00p | 1610 |
| 13/09/2010 | 287.50p | 295.00p | 280.00p | 287.50p | 1960 |
| 10/09/2010 | 287.50p | 290.00p | 280.00p | 287.50p | 214 |
| 09/09/2010 | 285.00p | 290.00p | 280.00p | 287.50p | 2810 |
| 08/09/2010 | 285.00p | 290.00p | 285.00p | 285.00p | 0 |
| 07/09/2010 | 287.50p | 287.50p | 280.00p | 285.00p | 1844 |
| 06/09/2010 | 287.50p | 293.00p | 285.00p | 287.50p | 98 |
| 03/09/2010 | 287.50p | 290.00p | 285.00p | 287.50p | 0 |
| 02/09/2010 | 287.50p | 290.00p | 280.00p | 287.50p | 3508 |
| 01/09/2010 | 285.00p | 290.00p | 285.00p | 287.50p | 0 |
| 31/08/2010 | 282.50p | 290.00p | 282.50p | 285.00p | 343 |
| 27/08/2010 | 277.50p | 277.50p | 265.00p | 277.50p | 0 |
| 26/08/2010 | 277.50p | 277.50p | 265.00p | 277.50p | 0 |
| 25/08/2010 | 277.50p | 277.50p | 265.00p | 277.50p | 0 |
| 24/08/2010 | 277.50p | 277.50p | 265.00p | 277.50p | 427 |
| 23/08/2010 | 277.50p | 282.50p | 265.00p | 277.50p | 0 |
| 20/08/2010 | 270.00p | 278.00p | 265.00p | 277.50p | 7675 |
| 19/08/2010 | 270.00p | 275.00p | 265.00p | 270.00p | 2000 |
| 18/08/2010 | 270.00p | 275.00p | 265.00p | 270.00p | 7500 |
| 17/08/2010 | 267.50p | 275.00p | 265.00p | 270.00p | 1042 |
| 16/08/2010 | 267.50p | 272.50p | 265.00p | 267.50p | 32 |
| 13/08/2010 | 267.50p | 272.50p | 265.00p | 267.50p | 38000 |
| 12/08/2010 | 267.50p | 272.50p | 265.00p | 267.50p | 0 |
| 11/08/2010 | 267.50p | 272.50p | 265.00p | 267.50p | 1000 |
| 10/08/2010 | 267.50p | 272.50p | 265.00p | 267.50p | 500 |
| 09/08/2010 | 267.50p | 272.50p | 260.00p | 267.50p | 61606 |
| 06/08/2010 | 267.50p | 272.50p | 265.00p | 267.50p | 1170 |
| 05/08/2010 | 267.50p | 272.50p | 265.00p | 267.50p | 119 |
| 04/08/2010 | 267.50p | 272.50p | 265.00p | 267.50p | 0 |
| 03/08/2010 | 265.00p | 275.00p | 265.00p | 267.50p | 6068 |
| 02/08/2010 | 265.00p | 270.00p | 262.50p | 265.00p | 568 |
| 30/07/2010 | 265.00p | 270.00p | 260.00p | 265.00p | 100 |
| 29/07/2010 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 28/07/2010 | 265.00p | 270.00p | 260.00p | 265.00p | 23500 |
| 27/07/2010 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 26/07/2010 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 23/07/2010 | 265.00p | 270.00p | 260.00p | 265.00p | 57 |
| 22/07/2010 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 21/07/2010 | 270.00p | 270.00p | 265.00p | 265.00p | 0 |
| 20/07/2010 | 270.00p | 273.00p | 265.00p | 270.00p | 366 |
| 19/07/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 16/07/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 15/07/2010 | 270.00p | 270.00p | 260.00p | 270.00p | 700 |
| 14/07/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 100 |
| 13/07/2010 | 270.00p | 273.00p | 260.00p | 270.00p | 250 |
| 12/07/2010 | 270.00p | 270.00p | 260.00p | 270.00p | 25 |
| 09/07/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 08/07/2010 | 270.00p | 270.00p | 260.00p | 270.00p | 1341 |
| 07/07/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 06/07/2010 | 260.00p | 270.00p | 250.00p | 270.00p | 63056 |
| 05/07/2010 | 270.00p | 270.00p | 260.00p | 270.00p | 10050 |
| 02/07/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 01/07/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 30/06/2010 | 270.00p | 270.00p | 260.00p | 270.00p | 1129 |
| 29/06/2010 | 270.00p | 273.00p | 260.00p | 270.00p | 1010 |
| 28/06/2010 | 270.00p | 270.00p | 260.00p | 270.00p | 21867 |
| 25/06/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 24/06/2010 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 23/06/2010 | 270.00p | 270.00p | 260.00p | 270.00p | 1500 |
| 22/06/2010 | 270.00p | 275.00p | 270.00p | 270.00p | 0 |
| 21/06/2010 | 290.00p | 290.00p | 240.00p | 270.00p | 11500 |
| 18/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 17/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 16/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 15/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 14/06/2010 | 295.00p | 295.00p | 280.00p | 290.00p | 5903 |
| 11/06/2010 | 295.00p | 305.00p | 295.00p | 295.00p | 0 |
| 10/06/2010 | 295.00p | 305.00p | 295.00p | 295.00p | 0 |
| 09/06/2010 | 300.00p | 305.00p | 290.00p | 295.00p | 5500 |
| 08/06/2010 | 310.00p | 310.00p | 300.00p | 300.00p | 1820 |
| 07/06/2010 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 04/06/2010 | 310.00p | 310.00p | 300.00p | 310.00p | 50 |
| 03/06/2010 | 310.00p | 310.00p | 300.00p | 310.00p | 1524 |
| 02/06/2010 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 01/06/2010 | 320.00p | 320.00p | 310.00p | 310.00p | 4566 |
| 28/05/2010 | 320.00p | 325.00p | 310.00p | 320.00p | 496 |
| 27/05/2010 | 320.00p | 325.00p | 320.00p | 320.00p | 0 |
| 26/05/2010 | 320.00p | 325.00p | 310.00p | 320.00p | 2500 |
| 25/05/2010 | 320.00p | 325.00p | 310.00p | 320.00p | 308 |
| 24/05/2010 | 320.00p | 325.00p | 320.00p | 320.00p | 0 |
| 21/05/2010 | 325.00p | 330.00p | 310.00p | 320.00p | 10027 |
| 20/05/2010 | 330.00p | 330.00p | 325.00p | 325.00p | 1196 |
| 19/05/2010 | 340.00p | 340.00p | 330.00p | 330.00p | 1166 |
| 18/05/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 17/05/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 14/05/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 13/05/2010 | 335.00p | 345.00p | 335.00p | 340.00p | 1338 |
| 12/05/2010 | 340.00p | 340.00p | 335.00p | 335.00p | 0 |
| 11/05/2010 | 340.00p | 342.00p | 330.00p | 340.00p | 657 |
| 10/05/2010 | 340.00p | 340.00p | 335.00p | 340.00p | 112 |
| 07/05/2010 | 340.00p | 340.00p | 340.00p | 340.00p | 1500 |
| 06/05/2010 | 350.00p | 350.00p | 345.00p | 350.00p | 0 |
*Close Price adjusted for both dividends and splits