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 |
|---|---|---|---|---|---|
| 05/05/2010 | 350.00p | 350.00p | 345.00p | 350.00p | 0 |
| 04/05/2010 | 350.00p | 352.00p | 340.00p | 350.00p | 1523 |
| 30/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 18 |
| 29/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 5100 |
| 28/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 42 |
| 27/04/2010 | 350.00p | 350.00p | 345.00p | 350.00p | 0 |
| 26/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 1285 |
| 23/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 232 |
| 22/04/2010 | 350.00p | 350.00p | 345.00p | 350.00p | 0 |
| 21/04/2010 | 350.00p | 354.60p | 345.00p | 350.00p | 335 |
| 20/04/2010 | 350.00p | 350.00p | 345.00p | 350.00p | 0 |
| 19/04/2010 | 350.00p | 350.00p | 345.00p | 350.00p | 0 |
| 16/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 133 |
| 15/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 283 |
| 14/04/2010 | 350.00p | 350.00p | 345.00p | 350.00p | 0 |
| 13/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 26 |
| 12/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 1083 |
| 09/04/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 50 |
| 08/04/2010 | 352.50p | 352.50p | 335.00p | 350.00p | 5930 |
| 07/04/2010 | 350.00p | 360.00p | 342.50p | 352.50p | 11451 |
| 06/04/2010 | 350.00p | 356.00p | 345.00p | 350.00p | 660 |
| 01/04/2010 | 345.00p | 360.00p | 340.00p | 350.00p | 18000 |
| 31/03/2010 | 345.00p | 345.00p | 330.00p | 345.00p | 50669 |
| 25/03/2010 | 390.00p | 390.00p | 380.00p | 390.00p | 2375 |
| 24/03/2010 | 390.00p | 390.00p | 380.00p | 390.00p | 290 |
| 23/03/2010 | 390.00p | 390.00p | 380.00p | 390.00p | 83 |
| 22/03/2010 | 390.00p | 390.00p | 380.00p | 390.00p | 4935 |
| 19/03/2010 | 392.50p | 397.75p | 380.00p | 390.00p | 94730 |
| 18/03/2010 | 392.50p | 397.75p | 380.00p | 392.50p | 1548 |
| 17/03/2010 | 395.00p | 395.00p | 380.00p | 392.50p | 5899 |
| 16/03/2010 | 400.00p | 400.00p | 390.00p | 400.00p | 1480 |
| 15/03/2010 | 405.00p | 409.00p | 390.00p | 400.00p | 27737 |
| 12/03/2010 | 405.00p | 409.00p | 390.00p | 405.00p | 46638 |
| 11/03/2010 | 407.50p | 410.00p | 400.00p | 405.00p | 223200 |
| 10/03/2010 | 370.00p | 420.00p | 370.00p | 407.50p | 351958 |
| 09/03/2010 | 355.00p | 380.00p | 353.33p | 370.00p | 169012 |
| 08/03/2010 | 330.00p | 352.50p | 330.00p | 337.50p | 19471 |
| 05/03/2010 | 330.00p | 335.75p | 320.00p | 330.00p | 2500 |
| 04/03/2010 | 330.00p | 330.00p | 320.00p | 330.00p | 500 |
| 03/03/2010 | 330.00p | 340.00p | 320.00p | 330.00p | 15956 |
| 02/03/2010 | 330.00p | 330.00p | 320.00p | 330.00p | 149100 |
| 01/03/2010 | 335.00p | 335.00p | 320.00p | 330.00p | 1035 |
| 26/02/2010 | 335.00p | 335.00p | 320.00p | 335.00p | 238 |
| 25/02/2010 | 335.00p | 335.00p | 310.00p | 335.00p | 11748 |
| 24/02/2010 | 335.00p | 335.00p | 320.00p | 335.00p | 2289 |
| 23/02/2010 | 335.00p | 350.00p | 330.00p | 335.00p | 811 |
| 22/02/2010 | 335.00p | 350.00p | 330.00p | 335.00p | 2862 |
| 19/02/2010 | 335.00p | 350.00p | 331.00p | 335.00p | 800 |
| 18/02/2010 | 335.00p | 350.00p | 330.00p | 335.00p | 51200 |
| 17/02/2010 | 335.00p | 350.00p | 331.60p | 335.00p | 404 |
| 16/02/2010 | 335.00p | 350.00p | 330.00p | 335.00p | 113 |
| 15/02/2010 | 335.00p | 350.00p | 335.00p | 335.00p | 0 |
| 12/02/2010 | 335.00p | 350.00p | 334.45p | 335.00p | 1190 |
| 11/02/2010 | 335.00p | 350.00p | 330.00p | 335.00p | 20022 |
| 10/02/2010 | 335.00p | 350.00p | 330.00p | 335.00p | 959 |
| 09/02/2010 | 335.00p | 350.00p | 331.00p | 335.00p | 190 |
| 08/02/2010 | 335.00p | 350.00p | 335.00p | 335.00p | 550 |
| 05/02/2010 | 340.00p | 350.00p | 330.00p | 335.00p | 9808 |
| 04/02/2010 | 355.00p | 355.00p | 330.01p | 340.00p | 3447 |
| 03/02/2010 | 360.00p | 360.00p | 345.00p | 355.00p | 76 |
| 02/02/2010 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 01/02/2010 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 29/01/2010 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 28/01/2010 | 360.00p | 360.00p | 350.00p | 360.00p | 5000 |
| 27/01/2010 | 360.00p | 360.00p | 350.00p | 360.00p | 984 |
| 26/01/2010 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 25/01/2010 | 365.00p | 370.00p | 360.00p | 360.00p | 1500 |
| 22/01/2010 | 365.00p | 370.00p | 360.00p | 365.00p | 1700 |
| 21/01/2010 | 360.00p | 370.00p | 360.00p | 365.00p | 2046 |
| 20/01/2010 | 360.00p | 370.00p | 360.00p | 360.00p | 3100 |
| 19/01/2010 | 360.00p | 370.00p | 350.00p | 360.00p | 75 |
| 18/01/2010 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 15/01/2010 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 14/01/2010 | 365.00p | 370.00p | 360.00p | 360.00p | 0 |
| 13/01/2010 | 372.50p | 372.50p | 350.00p | 365.00p | 680 |
| 12/01/2010 | 372.50p | 372.50p | 365.00p | 372.50p | 85 |
| 11/01/2010 | 370.00p | 372.50p | 365.00p | 372.50p | 4375 |
| 08/01/2010 | 380.00p | 380.00p | 365.00p | 370.00p | 0 |
| 07/01/2010 | 380.00p | 380.00p | 370.00p | 380.00p | 200 |
| 06/01/2010 | 380.00p | 380.00p | 370.00p | 380.00p | 181 |
| 05/01/2010 | 380.00p | 380.00p | 370.00p | 380.00p | 1100 |
| 04/01/2010 | 380.00p | 380.00p | 370.00p | 380.00p | 833 |
| 31/12/2009 | 382.50p | 382.50p | 380.00p | 380.00p | 0 |
| 30/12/2009 | 382.50p | 382.50p | 370.00p | 382.50p | 2 |
| 29/12/2009 | 382.50p | 382.50p | 370.00p | 382.50p | 1323 |
| 24/12/2009 | 382.50p | 382.50p | 380.00p | 382.50p | 0 |
| 23/12/2009 | 382.50p | 382.50p | 370.00p | 382.50p | 0 |
| 22/12/2009 | 390.00p | 390.00p | 370.00p | 382.50p | 1670 |
| 21/12/2009 | 390.00p | 400.00p | 390.00p | 390.00p | 0 |
| 18/12/2009 | 390.00p | 400.00p | 390.00p | 390.00p | 0 |
| 17/12/2009 | 395.00p | 400.00p | 390.00p | 390.00p | 1283 |
| 16/12/2009 | 395.00p | 400.00p | 390.00p | 395.00p | 3000 |
| 15/12/2009 | 395.00p | 400.00p | 392.50p | 395.00p | 0 |
| 14/12/2009 | 397.50p | 400.00p | 390.00p | 395.00p | 510 |
| 11/12/2009 | 397.50p | 400.00p | 380.00p | 397.50p | 3646 |
| 10/12/2009 | 397.50p | 400.00p | 390.00p | 397.50p | 1779 |
| 09/12/2009 | 400.00p | 400.00p | 385.00p | 397.50p | 18800 |
| 08/12/2009 | 400.00p | 402.50p | 395.00p | 400.00p | 12125 |
| 07/12/2009 | 400.00p | 402.50p | 395.00p | 400.00p | 2025 |
| 04/12/2009 | 400.00p | 400.00p | 392.50p | 400.00p | 1810 |
| 03/12/2009 | 400.00p | 402.50p | 395.00p | 400.00p | 1079 |
| 02/12/2009 | 400.00p | 402.50p | 395.00p | 400.00p | 300 |
| 01/12/2009 | 400.00p | 402.50p | 395.00p | 400.00p | 1226 |
| 30/11/2009 | 400.00p | 402.50p | 395.00p | 400.00p | 2126 |
| 27/11/2009 | 402.50p | 402.50p | 390.00p | 400.00p | 1005 |
| 26/11/2009 | 402.50p | 402.50p | 395.00p | 402.50p | 462 |
| 25/11/2009 | 402.50p | 402.50p | 395.00p | 402.50p | 1041 |
| 24/11/2009 | 402.50p | 402.50p | 395.00p | 402.50p | 2722 |
| 23/11/2009 | 402.50p | 402.50p | 395.00p | 402.50p | 98 |
| 20/11/2009 | 402.50p | 402.50p | 395.00p | 402.50p | 1254 |
| 19/11/2009 | 402.50p | 402.50p | 395.00p | 402.50p | 431 |
| 18/11/2009 | 402.50p | 402.50p | 395.00p | 402.50p | 5169 |
| 17/11/2009 | 400.00p | 402.50p | 393.20p | 402.50p | 1064 |
| 16/11/2009 | 400.00p | 401.80p | 394.00p | 400.00p | 1616 |
| 13/11/2009 | 400.00p | 401.80p | 394.00p | 400.00p | 883 |
| 12/11/2009 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 11/11/2009 | 400.00p | 402.50p | 390.00p | 400.00p | 2025 |
| 10/11/2009 | 400.00p | 400.00p | 395.00p | 400.00p | 10 |
| 09/11/2009 | 400.00p | 403.00p | 403.00p | 400.00p | 485 |
| 06/11/2009 | 400.00p | 400.00p | 395.00p | 400.00p | 2547 |
| 05/11/2009 | 400.00p | 400.00p | 395.00p | 400.00p | 247 |
| 04/11/2009 | 407.50p | 407.50p | 395.00p | 400.00p | 4101 |
| 03/11/2009 | 407.50p | 410.00p | 400.00p | 407.50p | 4566 |
| 02/11/2009 | 410.00p | 410.00p | 400.00p | 407.50p | 8225 |
| 30/10/2009 | 410.00p | 410.00p | 400.00p | 410.00p | 30270 |
| 29/10/2009 | 402.50p | 410.00p | 400.00p | 410.00p | 50610 |
| 28/10/2009 | 400.00p | 402.50p | 390.00p | 402.50p | 361482 |
| 27/10/2009 | 390.00p | 402.50p | 390.00p | 402.50p | 101355 |
| 26/10/2009 | 380.00p | 395.00p | 380.00p | 390.00p | 19229 |
| 23/10/2009 | 377.50p | 390.00p | 377.50p | 380.00p | 6200 |
| 22/10/2009 | 377.50p | 380.00p | 372.50p | 377.50p | 1462 |
| 21/10/2009 | 367.50p | 380.00p | 367.50p | 377.50p | 434600 |
| 20/10/2009 | 367.50p | 380.00p | 365.00p | 367.50p | 1480 |
| 19/10/2009 | 382.50p | 382.50p | 365.00p | 367.50p | 1500 |
| 16/10/2009 | 382.50p | 387.50p | 380.00p | 382.50p | 1400 |
| 15/10/2009 | 377.50p | 382.50p | 375.00p | 382.50p | 4508 |
| 14/10/2009 | 372.50p | 387.50p | 372.50p | 377.50p | 5190 |
| 13/10/2009 | 370.00p | 385.00p | 370.00p | 372.50p | 8966 |
| 12/10/2009 | 367.50p | 380.00p | 367.50p | 370.00p | 6040 |
| 09/10/2009 | 367.50p | 380.00p | 367.50p | 367.50p | 33786 |
| 08/10/2009 | 362.50p | 380.00p | 362.50p | 367.50p | 65250 |
| 07/10/2009 | 372.50p | 380.00p | 362.50p | 362.50p | 2805 |
| 06/10/2009 | 372.50p | 380.00p | 372.50p | 372.50p | 8816 |
| 05/10/2009 | 372.50p | 380.00p | 372.50p | 372.50p | 2896 |
| 02/10/2009 | 375.00p | 380.00p | 372.50p | 372.50p | 6391 |
| 01/10/2009 | 382.50p | 385.00p | 375.00p | 377.50p | 3995 |
| 30/09/2009 | 382.50p | 387.50p | 380.00p | 382.50p | 2250 |
| 29/09/2009 | 375.00p | 387.50p | 375.00p | 382.50p | 0 |
| 28/09/2009 | 375.00p | 385.00p | 375.00p | 375.00p | 200 |
| 25/09/2009 | 375.00p | 380.00p | 370.00p | 375.00p | 0 |
| 24/09/2009 | 375.00p | 385.00p | 375.00p | 375.00p | 6068 |
| 23/09/2009 | 390.00p | 390.00p | 370.00p | 375.00p | 13830 |
| 22/09/2009 | 390.00p | 390.00p | 380.00p | 390.00p | 16690 |
| 21/09/2009 | 392.50p | 392.50p | 380.00p | 390.00p | 7120 |
*Close Price adjusted for both dividends and splits