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 |
|---|---|---|---|---|---|
| 04/04/2018 | 260.00p | 270.80p | 260.00p | 263.00p | 1106 |
| 03/04/2018 | 260.00p | 270.00p | 260.00p | 260.00p | 5666 |
| 29/03/2018 | 260.00p | 262.00p | 253.00p | 260.00p | 12477 |
| 28/03/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 27/03/2018 | 260.00p | 264.00p | 260.00p | 260.00p | 5986 |
| 26/03/2018 | 250.00p | 266.00p | 250.00p | 260.00p | 25422 |
| 23/03/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/03/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/03/2018 | 260.00p | 260.00p | 240.50p | 245.00p | 2962 |
| 20/03/2018 | 275.00p | 275.00p | 254.00p | 260.00p | 2084 |
| 19/03/2018 | 280.00p | 280.00p | 275.00p | 275.00p | 0 |
| 16/03/2018 | 280.00p | 280.00p | 270.00p | 280.00p | 410 |
| 15/03/2018 | 280.00p | 280.00p | 272.00p | 280.00p | 376 |
| 14/03/2018 | 280.00p | 280.00p | 272.00p | 280.00p | 452 |
| 13/03/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/03/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/03/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/03/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/03/2018 | 280.00p | 280.00p | 274.00p | 280.00p | 1863 |
| 06/03/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/03/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 02/03/2018 | 280.00p | 280.00p | 274.00p | 280.00p | 545 |
| 01/03/2018 | 285.00p | 285.00p | 280.00p | 280.00p | 0 |
| 28/02/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/02/2018 | 285.00p | 285.00p | 282.00p | 285.00p | 350 |
| 26/02/2018 | 285.00p | 286.00p | 270.00p | 285.00p | 1874 |
| 23/02/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 5000 |
| 22/02/2018 | 285.00p | 285.00p | 277.00p | 285.00p | 3831 |
| 21/02/2018 | 275.00p | 290.00p | 275.00p | 285.00p | 5834 |
| 20/02/2018 | 265.00p | 280.00p | 265.00p | 272.00p | 12799 |
| 19/02/2018 | 260.00p | 270.00p | 260.00p | 265.00p | 10256 |
| 16/02/2018 | 250.00p | 270.00p | 250.00p | 260.00p | 3976 |
| 15/02/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/02/2018 | 260.00p | 260.00p | 248.00p | 250.00p | 3086 |
| 13/02/2018 | 244.00p | 262.00p | 244.00p | 260.00p | 3682 |
| 12/02/2018 | 244.00p | 252.00p | 244.00p | 244.00p | 3931 |
| 09/02/2018 | 244.00p | 248.00p | 240.00p | 244.00p | 900 |
| 08/02/2018 | 244.00p | 245.00p | 244.00p | 244.00p | 1418 |
| 07/02/2018 | 239.00p | 245.00p | 239.00p | 244.00p | 7171 |
| 06/02/2018 | 239.00p | 240.00p | 238.00p | 239.00p | 3845 |
| 05/02/2018 | 244.00p | 244.00p | 240.00p | 244.00p | 13966 |
| 02/02/2018 | 208.00p | 270.00p | 208.00p | 244.00p | 33791 |
| 01/02/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 31/01/2018 | 208.00p | 208.00p | 200.00p | 208.00p | 600 |
| 30/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 29/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 26/01/2018 | 208.00p | 208.00p | 200.00p | 208.00p | 86 |
| 25/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 24/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 23/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 22/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 19/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 18/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 17/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 16/01/2018 | 208.00p | 208.00p | 200.00p | 208.00p | 200 |
| 15/01/2018 | 208.00p | 215.00p | 208.00p | 208.00p | 300 |
| 12/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 11/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 10/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 09/01/2018 | 208.00p | 215.84p | 208.00p | 208.00p | 689 |
| 08/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 05/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 04/01/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 03/01/2018 | 210.00p | 208.00p | 205.00p | 208.00p | 0 |
| 02/01/2018 | 200.00p | 207.50p | 200.00p | 205.00p | 0 |
| 29/12/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 28/12/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 27/12/2017 | 207.50p | 207.50p | 200.00p | 207.50p | 300 |
| 22/12/2017 | 205.00p | 207.50p | 207.50p | 207.50p | 0 |
| 21/12/2017 | 207.50p | 207.50p | 200.00p | 207.50p | 200 |
| 20/12/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 19/12/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 18/12/2017 | 207.50p | 207.50p | 200.00p | 207.50p | 820 |
| 15/12/2017 | 207.50p | 207.50p | 200.00p | 207.50p | 200 |
| 14/12/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 13/12/2017 | 207.50p | 207.50p | 200.00p | 207.50p | 1500 |
| 12/12/2017 | 212.50p | 212.50p | 207.50p | 207.50p | 500 |
| 11/12/2017 | 225.00p | 225.00p | 212.50p | 212.50p | 300 |
| 08/12/2017 | 230.00p | 230.00p | 225.00p | 225.00p | 200 |
| 07/12/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 06/12/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 05/12/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 04/12/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/12/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 29/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 28/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 24/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 23/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/11/2017 | 230.00p | 230.00p | 225.00p | 230.00p | 52 |
| 10/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 09/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 07/11/2017 | 230.00p | 230.00p | 225.00p | 230.00p | 700 |
| 06/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 4000 |
| 02/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/11/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 31/10/2017 | 230.00p | 230.00p | 225.00p | 230.00p | 17 |
| 30/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/10/2017 | 230.00p | 230.00p | 225.00p | 230.00p | 287 |
| 24/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 4445 |
| 23/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/10/2017 | 230.00p | 230.00p | 165.01p | 230.00p | 2000 |
| 18/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 12/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 11/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 09/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 06/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 3254 |
| 05/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 04/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/10/2017 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 02/10/2017 | 227.50p | 230.00p | 227.50p | 230.00p | 1350 |
| 29/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 1400 |
| 28/09/2017 | 227.50p | 230.00p | 227.50p | 227.50p | 1456 |
| 27/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 26/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 25/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 7000 |
| 22/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 21/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 200 |
| 20/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 19/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 18/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 15/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 14/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 13/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 12/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 11/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 10000 |
| 08/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 800 |
| 07/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 202000 |
| 06/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 05/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 04/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 01/09/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 79506 |
| 31/08/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 30/08/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 29/08/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 1500 |
| 25/08/2017 | 225.00p | 227.50p | 225.00p | 227.50p | 3254 |
| 24/08/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 10000 |
| 23/08/2017 | 220.00p | 225.00p | 222.50p | 225.00p | 0 |
| 22/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 21/08/2017 | 217.50p | 222.50p | 217.50p | 222.50p | 37510 |
| 18/08/2017 | 225.00p | 225.00p | 215.00p | 217.50p | 3590 |
| 17/08/2017 | 227.50p | 227.50p | 225.00p | 225.00p | 180 |
| 16/08/2017 | 237.50p | 237.50p | 227.50p | 227.50p | 3500 |
| 15/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 14/08/2017 | 241.00p | 241.00p | 237.50p | 237.50p | 1346 |
| 11/08/2017 | 246.50p | 246.50p | 241.00p | 241.00p | 1300 |
| 10/08/2017 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
| 09/08/2017 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
| 08/08/2017 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
| 07/08/2017 | 246.50p | 246.50p | 246.50p | 246.50p | 600 |
| 04/08/2017 | 252.50p | 252.50p | 246.50p | 246.50p | 2500 |
| 03/08/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 02/08/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 01/08/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 31/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 28/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 27/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 26/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 25/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 24/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 5000 |
| 21/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 20/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 19/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 18/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 520 |
| 17/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 14/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 396 |
| 13/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 1000 |
| 12/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 11/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 503 |
| 10/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 07/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 06/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 05/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 04/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 03/07/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 520 |
| 30/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 29/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 28/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 27/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 26/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 2325 |
| 23/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 22/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 21/06/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
*Close Price adjusted for both dividends and splits