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 |
|---|---|---|---|---|---|
| 02/09/2016 | 227.50p | 250.00p | 227.50p | 250.00p | 21603 |
| 01/09/2016 | 227.50p | 227.50p | 220.00p | 227.50p | 3000 |
| 31/08/2016 | 225.00p | 230.00p | 225.00p | 227.50p | 18 |
| 30/08/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/08/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/08/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/08/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/08/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/08/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/08/2016 | 225.00p | 225.00p | 223.00p | 225.00p | 2466 |
| 18/08/2016 | 217.50p | 225.00p | 217.50p | 225.00p | 916 |
| 17/08/2016 | 222.50p | 222.50p | 210.00p | 217.50p | 2500 |
| 16/08/2016 | 232.50p | 232.50p | 222.50p | 222.50p | 600 |
| 15/08/2016 | 235.00p | 235.00p | 230.00p | 232.50p | 500 |
| 12/08/2016 | 240.00p | 240.00p | 235.00p | 235.00p | 500 |
| 11/08/2016 | 240.00p | 240.00p | 230.00p | 240.00p | 1340 |
| 10/08/2016 | 250.00p | 250.00p | 240.00p | 240.00p | 916 |
| 09/08/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 1500 |
| 08/08/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 500 |
| 05/08/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 500 |
| 04/08/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 500 |
| 03/08/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 705 |
| 02/08/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 908 |
| 01/08/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 908 |
| 29/07/2016 | 250.00p | 250.00p | 235.00p | 250.00p | 11190 |
| 28/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 19/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/07/2016 | 250.00p | 250.00p | 245.00p | 250.00p | 974 |
| 14/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 12/07/2016 | 250.00p | 250.00p | 240.00p | 250.00p | 1400 |
| 11/07/2016 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/07/2016 | 252.50p | 252.50p | 250.00p | 250.00p | 0 |
| 07/07/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 06/07/2016 | 260.00p | 260.00p | 252.50p | 252.50p | 600 |
| 05/07/2016 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 04/07/2016 | 261.50p | 261.50p | 260.00p | 260.00p | 0 |
| 01/07/2016 | 264.00p | 264.00p | 260.00p | 261.50p | 1983 |
| 30/06/2016 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 29/06/2016 | 266.50p | 266.50p | 264.00p | 264.00p | 0 |
| 28/06/2016 | 270.50p | 270.50p | 266.50p | 266.50p | 636 |
| 27/06/2016 | 285.50p | 285.50p | 270.50p | 270.50p | 300 |
| 24/06/2016 | 285.00p | 285.50p | 285.00p | 285.50p | 703 |
| 23/06/2016 | 310.00p | 312.50p | 300.00p | 312.50p | 4802 |
| 22/06/2016 | 312.50p | 312.50p | 310.00p | 310.00p | 0 |
| 21/06/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 20/06/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/06/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/06/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/06/2016 | 312.50p | 312.50p | 310.00p | 312.50p | 51132 |
| 14/06/2016 | 317.50p | 317.50p | 310.00p | 312.50p | 10956 |
| 13/06/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 10/06/2016 | 317.50p | 317.50p | 310.00p | 317.50p | 500 |
| 09/06/2016 | 317.50p | 317.50p | 310.00p | 317.50p | 2400 |
| 08/06/2016 | 317.50p | 317.50p | 310.00p | 317.50p | 500 |
| 07/06/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 06/06/2016 | 317.50p | 317.50p | 310.00p | 317.50p | 500 |
| 03/06/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 02/06/2016 | 317.50p | 317.50p | 310.00p | 317.50p | 913 |
| 01/06/2016 | 317.50p | 317.50p | 300.00p | 317.50p | 1000 |
| 31/05/2016 | 317.50p | 317.50p | 310.00p | 317.50p | 500 |
| 27/05/2016 | 317.50p | 317.50p | 315.00p | 317.50p | 200000 |
| 26/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 25/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 24/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 23/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 20/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 19/05/2016 | 317.50p | 317.50p | 300.00p | 317.50p | 1500 |
| 18/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 17/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 16/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 13/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 12/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 11/05/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 10/05/2016 | 320.00p | 320.00p | 317.50p | 317.50p | 0 |
| 09/05/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 06/05/2016 | 325.00p | 325.00p | 320.00p | 320.00p | 0 |
| 05/05/2016 | 332.50p | 332.50p | 320.00p | 325.00p | 1036 |
| 04/05/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 1500 |
| 03/05/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 1000 |
| 29/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 28/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 27/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 26/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 25/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 22/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 21/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 20/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 19/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 18/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 15/04/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 14/04/2016 | 332.50p | 332.50p | 330.00p | 332.50p | 132531 |
| 13/04/2016 | 332.50p | 332.50p | 330.00p | 332.50p | 5352 |
| 12/04/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 2243 |
| 11/04/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 2000 |
| 08/04/2016 | 332.50p | 332.50p | 320.00p | 332.50p | 25883 |
| 07/04/2016 | 335.00p | 335.00p | 325.00p | 332.50p | 2200 |
| 06/04/2016 | 340.00p | 340.00p | 335.00p | 335.00p | 2300 |
| 05/04/2016 | 340.00p | 340.00p | 335.00p | 340.00p | 500 |
| 04/04/2016 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 01/04/2016 | 340.00p | 340.00p | 330.00p | 340.00p | 2000 |
| 31/03/2016 | 340.00p | 341.00p | 337.00p | 340.00p | 590 |
| 30/03/2016 | 352.50p | 352.50p | 335.00p | 340.00p | 6274 |
| 29/03/2016 | 367.50p | 367.50p | 350.00p | 352.50p | 2632 |
| 24/03/2016 | 370.00p | 370.00p | 360.00p | 367.50p | 1000 |
| 23/03/2016 | 400.00p | 400.00p | 370.00p | 370.00p | 1300 |
| 22/03/2016 | 400.00p | 400.00p | 395.00p | 400.00p | 1000 |
| 21/03/2016 | 397.50p | 401.00p | 397.50p | 397.50p | 371 |
| 18/03/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 17/03/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 16/03/2016 | 397.50p | 397.50p | 375.00p | 397.50p | 4000 |
| 15/03/2016 | 405.00p | 405.00p | 390.00p | 397.50p | 600 |
| 14/03/2016 | 410.00p | 410.00p | 400.00p | 405.00p | 1400 |
| 11/03/2016 | 410.00p | 410.00p | 405.00p | 410.00p | 1250 |
| 10/03/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 09/03/2016 | 410.00p | 410.00p | 405.10p | 410.00p | 1 |
| 08/03/2016 | 410.00p | 410.00p | 405.00p | 410.00p | 3 |
| 07/03/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 04/03/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 03/03/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 02/03/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 01/03/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 29/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 26/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 25/02/2016 | 410.00p | 410.00p | 405.00p | 410.00p | 1400 |
| 24/02/2016 | 410.00p | 410.00p | 405.00p | 410.00p | 600 |
| 23/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 22/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 19/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 18/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 17/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 16/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 15/02/2016 | 417.50p | 417.50p | 410.00p | 410.00p | 700 |
| 12/02/2016 | 417.50p | 417.50p | 415.00p | 417.50p | 1400 |
| 11/02/2016 | 422.50p | 422.50p | 417.50p | 417.50p | 0 |
| 10/02/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 09/02/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 08/02/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 05/02/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 04/02/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 03/02/2016 | 425.00p | 425.00p | 415.00p | 422.50p | 47617 |
| 02/02/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/02/2016 | 420.00p | 425.00p | 410.00p | 425.00p | 2000 |
| 29/01/2016 | 425.00p | 425.00p | 420.01p | 425.00p | 1 |
| 28/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/01/2016 | 425.00p | 425.00p | 420.00p | 425.00p | 752 |
| 25/01/2016 | 425.00p | 425.00p | 415.00p | 425.00p | 4702 |
| 22/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/01/2016 | 425.00p | 425.00p | 420.00p | 425.00p | 1000 |
| 20/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/01/2016 | 425.00p | 425.00p | 420.00p | 425.00p | 2400 |
| 13/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/01/2016 | 425.00p | 425.00p | 420.00p | 425.00p | 875 |
| 11/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 470 |
| 08/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/01/2016 | 425.00p | 425.00p | 420.00p | 425.00p | 181 |
| 06/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/01/2016 | 425.00p | 425.00p | 420.00p | 425.00p | 161 |
| 04/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 31/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/12/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 400 |
| 24/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 23/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 22/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/12/2015 | 425.00p | 425.00p | 418.00p | 425.00p | 200 |
| 16/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/12/2015 | 425.00p | 425.00p | 420.01p | 425.00p | 100 |
| 11/12/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 400 |
| 10/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/12/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 70000 |
| 08/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/12/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 600 |
| 04/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/12/2015 | 425.00p | 426.50p | 425.00p | 425.00p | 1474 |
| 30/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 25/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/11/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 4000 |
| 23/11/2015 | 425.00p | 425.00p | 410.00p | 425.00p | 1922 |
| 20/11/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 1173 |
| 19/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
*Close Price adjusted for both dividends and splits