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
Share plc (SHRE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2013 | 23.00p | 23.40p | 22.98p | 23.00p | 633 |
| 30/05/2013 | 23.00p | 23.40p | 22.98p | 23.00p | 26783 |
| 29/05/2013 | 23.00p | 23.40p | 22.98p | 23.00p | 1115 |
| 28/05/2013 | 23.00p | 23.40p | 22.90p | 23.00p | 26599 |
| 24/05/2013 | 23.00p | 23.40p | 22.60p | 23.00p | 27873 |
| 23/05/2013 | 23.00p | 23.48p | 22.60p | 23.00p | 13436 |
| 22/05/2013 | 23.00p | 23.50p | 23.00p | 23.00p | 2062 |
| 21/05/2013 | 23.00p | 23.50p | 22.96p | 23.00p | 12604 |
| 20/05/2013 | 23.00p | 23.50p | 22.96p | 23.00p | 10124 |
| 17/05/2013 | 23.00p | 23.19p | 22.95p | 23.00p | 14883 |
| 16/05/2013 | 23.00p | 23.19p | 22.95p | 23.00p | 8061 |
| 15/05/2013 | 23.00p | 23.18p | 22.95p | 23.00p | 14022 |
| 14/05/2013 | 23.00p | 23.20p | 22.93p | 23.00p | 30334 |
| 13/05/2013 | 23.00p | 23.20p | 22.93p | 23.00p | 13158 |
| 10/05/2013 | 23.00p | 23.20p | 22.93p | 23.00p | 12478 |
| 09/05/2013 | 23.00p | 23.20p | 22.93p | 23.00p | 1452 |
| 08/05/2013 | 23.00p | 23.20p | 22.93p | 23.00p | 8964 |
| 07/05/2013 | 23.00p | 23.20p | 22.92p | 23.00p | 9337 |
| 03/05/2013 | 23.00p | 23.20p | 22.92p | 23.00p | 7532 |
| 02/05/2013 | 23.00p | 23.00p | 22.92p | 23.00p | 3048 |
| 01/05/2013 | 23.00p | 23.20p | 22.91p | 23.00p | 6286 |
| 30/04/2013 | 23.00p | 23.25p | 22.00p | 23.00p | 5799 |
| 29/04/2013 | 23.00p | 23.00p | 22.90p | 23.00p | 4794 |
| 26/04/2013 | 23.00p | 23.25p | 22.91p | 23.00p | 6334 |
| 25/04/2013 | 23.00p | 23.29p | 22.88p | 23.00p | 5388 |
| 24/04/2013 | 23.00p | 23.25p | 22.84p | 23.00p | 24705 |
| 23/04/2013 | 23.00p | 23.29p | 22.82p | 23.00p | 8330 |
| 22/04/2013 | 23.00p | 23.29p | 22.76p | 23.00p | 882361 |
| 19/04/2013 | 23.00p | 23.00p | 22.76p | 23.00p | 1143 |
| 18/04/2013 | 23.00p | 23.29p | 22.76p | 23.00p | 2534 |
| 17/04/2013 | 23.00p | 23.29p | 22.76p | 23.00p | 1394 |
| 16/04/2013 | 23.00p | 23.29p | 22.76p | 23.00p | 2157 |
| 15/04/2013 | 23.00p | 23.30p | 22.50p | 23.00p | 6829 |
| 12/04/2013 | 23.00p | 23.30p | 22.76p | 23.00p | 11460 |
| 11/04/2013 | 23.00p | 23.00p | 22.80p | 23.00p | 969 |
| 10/04/2013 | 23.00p | 23.30p | 22.76p | 23.00p | 2821 |
| 09/04/2013 | 23.00p | 23.30p | 22.76p | 23.00p | 90013 |
| 08/04/2013 | 23.00p | 23.33p | 22.76p | 23.00p | 8303 |
| 05/04/2013 | 23.00p | 23.33p | 22.76p | 23.00p | 1405 |
| 04/04/2013 | 23.00p | 23.50p | 22.76p | 23.00p | 477717 |
| 03/04/2013 | 23.00p | 23.35p | 22.71p | 23.00p | 23202 |
| 02/04/2013 | 23.00p | 23.39p | 22.70p | 23.00p | 23257 |
| 28/03/2013 | 23.00p | 23.39p | 22.70p | 23.00p | 3000 |
| 27/03/2013 | 23.00p | 23.00p | 22.70p | 23.00p | 581 |
| 26/03/2013 | 23.00p | 23.39p | 22.70p | 23.00p | 2984 |
| 25/03/2013 | 23.00p | 23.39p | 22.69p | 23.00p | 9419 |
| 22/03/2013 | 23.00p | 23.39p | 22.69p | 23.00p | 3446 |
| 21/03/2013 | 23.00p | 23.39p | 22.66p | 23.00p | 32725 |
| 20/03/2013 | 23.00p | 23.39p | 22.65p | 23.00p | 1076 |
| 19/03/2013 | 23.00p | 23.39p | 22.65p | 23.00p | 4248 |
| 18/03/2013 | 23.00p | 23.40p | 22.65p | 23.00p | 11262 |
| 15/03/2013 | 23.00p | 23.40p | 22.65p | 23.00p | 6108 |
| 14/03/2013 | 23.00p | 23.50p | 22.65p | 23.00p | 6203 |
| 13/03/2013 | 23.00p | 23.50p | 22.65p | 23.00p | 677 |
| 12/03/2013 | 23.00p | 23.50p | 22.65p | 23.00p | 2182 |
| 11/03/2013 | 23.00p | 23.50p | 22.65p | 23.00p | 13405 |
| 08/03/2013 | 23.00p | 23.54p | 22.64p | 23.00p | 11905 |
| 07/03/2013 | 23.00p | 23.54p | 22.64p | 23.00p | 38383 |
| 06/03/2013 | 23.00p | 23.55p | 22.63p | 23.00p | 744 |
| 05/03/2013 | 23.00p | 23.55p | 22.63p | 23.00p | 983 |
| 04/03/2013 | 23.00p | 23.55p | 22.62p | 23.00p | 12776 |
| 01/03/2013 | 23.00p | 23.50p | 22.60p | 23.00p | 14656 |
| 28/02/2013 | 23.00p | 23.60p | 22.50p | 23.00p | 25466 |
| 27/02/2013 | 23.00p | 23.60p | 22.58p | 23.00p | 3462 |
| 26/02/2013 | 23.00p | 23.70p | 22.58p | 23.00p | 2634 |
| 25/02/2013 | 23.00p | 23.70p | 22.58p | 23.00p | 22669 |
| 22/02/2013 | 23.00p | 23.45p | 22.58p | 23.00p | 5313 |
| 21/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 104655 |
| 20/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 6770 |
| 19/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 3216 |
| 18/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 2124 |
| 15/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 13055 |
| 14/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 4077 |
| 13/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 1771 |
| 12/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 3657 |
| 11/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 3119 |
| 08/02/2013 | 23.00p | 23.50p | 22.58p | 23.00p | 3412 |
| 07/02/2013 | 23.00p | 23.00p | 22.58p | 23.00p | 402 |
| 06/02/2013 | 23.00p | 23.50p | 22.57p | 23.00p | 4751 |
| 05/02/2013 | 23.00p | 23.50p | 22.55p | 23.00p | 1884 |
| 04/02/2013 | 23.00p | 23.50p | 22.55p | 23.00p | 7303 |
| 01/02/2013 | 23.00p | 23.50p | 22.55p | 23.00p | 8567 |
| 31/01/2013 | 23.00p | 23.50p | 22.55p | 23.00p | 4074 |
| 30/01/2013 | 23.00p | 23.50p | 22.50p | 23.00p | 14906 |
| 29/01/2013 | 23.00p | 23.50p | 22.55p | 23.00p | 14060 |
| 28/01/2013 | 23.00p | 23.50p | 22.35p | 23.00p | 42499 |
| 25/01/2013 | 23.00p | 23.52p | 22.70p | 23.00p | 8105 |
| 24/01/2013 | 23.00p | 23.55p | 22.70p | 23.00p | 707 |
| 23/01/2013 | 23.00p | 23.00p | 22.70p | 23.00p | 981 |
| 22/01/2013 | 23.00p | 23.55p | 22.70p | 23.00p | 1335 |
| 21/01/2013 | 23.50p | 23.75p | 22.70p | 23.00p | 24953 |
| 18/01/2013 | 23.50p | 23.75p | 23.13p | 23.50p | 29697 |
| 17/01/2013 | 23.50p | 23.75p | 23.10p | 23.50p | 19808 |
| 16/01/2013 | 23.50p | 23.75p | 23.10p | 23.50p | 4135 |
| 15/01/2013 | 23.50p | 23.85p | 23.18p | 23.50p | 18580 |
| 14/01/2013 | 23.50p | 23.90p | 23.25p | 23.50p | 6862 |
| 11/01/2013 | 23.50p | 24.00p | 23.20p | 23.50p | 46591 |
| 10/01/2013 | 23.50p | 23.74p | 23.20p | 23.50p | 11595 |
| 09/01/2013 | 23.50p | 23.74p | 23.22p | 23.50p | 4787 |
| 08/01/2013 | 23.50p | 23.74p | 23.22p | 23.50p | 8498 |
| 07/01/2013 | 23.50p | 23.74p | 23.22p | 23.50p | 16247 |
| 04/01/2013 | 23.50p | 23.75p | 23.20p | 23.50p | 42409 |
| 03/01/2013 | 23.50p | 23.75p | 23.18p | 23.50p | 6174 |
| 02/01/2013 | 24.00p | 24.00p | 23.15p | 23.50p | 3817 |
| 31/12/2012 | 24.50p | 24.50p | 23.15p | 24.00p | 6262 |
| 28/12/2012 | 24.50p | 24.88p | 23.00p | 24.50p | 148359 |
| 27/12/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 8544 |
| 24/12/2012 | 24.50p | 24.90p | 24.00p | 24.50p | 24789 |
| 21/12/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 2180 |
| 20/12/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 3105 |
| 19/12/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 2183 |
| 18/12/2012 | 24.50p | 25.00p | 24.50p | 24.50p | 1880 |
| 17/12/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 5908 |
| 14/12/2012 | 24.50p | 24.56p | 24.50p | 24.50p | 285 |
| 13/12/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 7042 |
| 12/12/2012 | 24.50p | 24.55p | 24.50p | 24.50p | 733 |
| 11/12/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 5142 |
| 10/12/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 3512 |
| 07/12/2012 | 24.50p | 24.85p | 24.50p | 24.50p | 3593 |
| 06/12/2012 | 24.50p | 24.75p | 24.50p | 24.50p | 2753 |
| 05/12/2012 | 24.50p | 24.75p | 24.50p | 24.50p | 1355 |
| 04/12/2012 | 24.50p | 24.75p | 24.50p | 24.50p | 2273 |
| 03/12/2012 | 24.50p | 24.75p | 24.50p | 24.50p | 3017 |
| 30/11/2012 | 24.50p | 24.75p | 24.50p | 24.50p | 1798 |
| 29/11/2012 | 24.50p | 24.85p | 24.47p | 24.50p | 20995 |
| 28/11/2012 | 24.50p | 24.85p | 24.45p | 24.50p | 4279 |
| 27/11/2012 | 24.50p | 24.75p | 24.45p | 24.50p | 5548 |
| 26/11/2012 | 24.50p | 24.85p | 24.00p | 24.50p | 12198 |
| 23/11/2012 | 24.50p | 24.85p | 24.45p | 24.50p | 34579 |
| 22/11/2012 | 24.50p | 24.75p | 24.45p | 24.50p | 2713 |
| 21/11/2012 | 24.50p | 24.50p | 24.45p | 24.50p | 273 |
| 20/11/2012 | 24.50p | 24.75p | 24.45p | 24.50p | 3393 |
| 19/11/2012 | 24.50p | 24.75p | 24.45p | 24.50p | 2196 |
| 16/11/2012 | 24.50p | 24.85p | 24.00p | 24.50p | 58006 |
| 15/11/2012 | 24.50p | 24.55p | 24.35p | 24.50p | 916 |
| 14/11/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 63111 |
| 13/11/2012 | 24.50p | 24.90p | 24.50p | 24.50p | 9518 |
| 12/11/2012 | 24.50p | 24.94p | 24.50p | 24.50p | 34500 |
| 09/11/2012 | 24.50p | 24.94p | 24.10p | 24.50p | 1134 |
| 08/11/2012 | 24.50p | 24.94p | 24.50p | 24.50p | 49154 |
| 07/11/2012 | 24.50p | 24.95p | 24.50p | 24.50p | 1516 |
| 06/11/2012 | 24.50p | 24.95p | 24.50p | 24.50p | 4052 |
| 05/11/2012 | 24.50p | 25.10p | 24.45p | 24.50p | 26247 |
| 02/11/2012 | 24.50p | 25.15p | 24.40p | 24.50p | 5097 |
| 01/11/2012 | 24.50p | 25.20p | 24.39p | 24.50p | 2001 |
| 31/10/2012 | 24.50p | 25.25p | 24.38p | 24.50p | 6020 |
| 30/10/2012 | 24.50p | 25.25p | 24.32p | 24.50p | 14906 |
| 29/10/2012 | 24.50p | 25.25p | 24.31p | 24.50p | 45237 |
| 26/10/2012 | 24.50p | 24.85p | 24.30p | 24.50p | 14693 |
| 25/10/2012 | 24.50p | 24.85p | 24.18p | 24.50p | 17762 |
| 24/10/2012 | 24.50p | 24.85p | 24.18p | 24.50p | 9369 |
| 23/10/2012 | 24.50p | 24.85p | 24.14p | 24.50p | 29701 |
| 22/10/2012 | 24.50p | 24.95p | 24.14p | 24.50p | 11783 |
| 19/10/2012 | 24.50p | 24.95p | 24.14p | 24.50p | 5707 |
| 18/10/2012 | 24.50p | 24.98p | 24.14p | 24.50p | 8973 |
| 17/10/2012 | 24.50p | 24.98p | 24.12p | 24.50p | 17789 |
| 16/10/2012 | 24.50p | 25.00p | 24.12p | 24.50p | 10015 |
| 15/10/2012 | 24.50p | 25.00p | 24.05p | 24.50p | 1509 |
| 12/10/2012 | 24.00p | 25.00p | 24.00p | 24.50p | 14564 |
| 11/10/2012 | 24.00p | 24.70p | 23.90p | 24.00p | 2891 |
| 10/10/2012 | 24.00p | 24.70p | 23.90p | 24.00p | 637 |
| 09/10/2012 | 24.00p | 24.70p | 23.90p | 24.00p | 9815 |
| 08/10/2012 | 24.00p | 25.00p | 23.85p | 24.00p | 27074 |
| 05/10/2012 | 24.00p | 25.00p | 23.90p | 24.00p | 906 |
| 04/10/2012 | 24.00p | 25.00p | 23.82p | 24.00p | 7578 |
| 03/10/2012 | 24.00p | 25.00p | 23.78p | 24.00p | 7033 |
| 02/10/2012 | 24.00p | 25.00p | 23.76p | 24.00p | 2523 |
| 01/10/2012 | 24.00p | 25.00p | 23.65p | 24.00p | 3149 |
| 28/09/2012 | 24.00p | 25.00p | 23.65p | 24.00p | 5763 |
| 27/09/2012 | 24.00p | 25.00p | 23.65p | 24.00p | 26393 |
| 26/09/2012 | 24.00p | 24.00p | 23.65p | 24.00p | 755 |
| 25/09/2012 | 24.00p | 25.00p | 23.58p | 24.00p | 1375 |
| 24/09/2012 | 24.00p | 25.00p | 23.58p | 24.00p | 1874 |
| 21/09/2012 | 24.00p | 24.00p | 23.58p | 24.00p | 150 |
| 20/09/2012 | 24.00p | 25.00p | 23.44p | 24.00p | 12338 |
| 19/09/2012 | 24.00p | 25.00p | 23.41p | 24.00p | 1296 |
| 18/09/2012 | 24.00p | 25.00p | 23.36p | 24.00p | 1087 |
| 17/09/2012 | 24.00p | 24.82p | 23.00p | 24.00p | 6361 |
| 14/09/2012 | 24.00p | 24.82p | 23.35p | 24.00p | 23889 |
| 13/09/2012 | 24.00p | 24.00p | 23.35p | 24.00p | 40851 |
| 12/09/2012 | 24.00p | 24.82p | 23.35p | 24.00p | 1496 |
| 11/09/2012 | 24.00p | 24.82p | 23.35p | 24.00p | 3515 |
| 10/09/2012 | 24.00p | 24.00p | 23.35p | 24.00p | 1254 |
| 07/09/2012 | 24.00p | 24.82p | 23.35p | 24.00p | 1760 |
| 06/09/2012 | 24.00p | 24.00p | 23.35p | 24.00p | 461 |
| 05/09/2012 | 24.00p | 24.00p | 23.35p | 24.00p | 864 |
| 04/09/2012 | 24.00p | 24.82p | 23.35p | 24.00p | 1030 |
| 03/09/2012 | 24.00p | 24.82p | 23.35p | 24.00p | 1879 |
| 31/08/2012 | 24.00p | 24.85p | 23.35p | 24.00p | 16726 |
| 30/08/2012 | 24.00p | 24.85p | 23.35p | 24.00p | 15430 |
| 29/08/2012 | 24.00p | 24.00p | 23.67p | 24.00p | 13279 |
| 28/08/2012 | 24.00p | 24.90p | 23.66p | 24.00p | 6089 |
| 24/08/2012 | 24.00p | 24.90p | 23.60p | 24.00p | 4043 |
| 23/08/2012 | 24.00p | 24.90p | 23.60p | 24.00p | 17578 |
| 22/08/2012 | 24.00p | 25.00p | 23.60p | 24.00p | 11766 |
| 21/08/2012 | 24.00p | 25.00p | 23.61p | 24.00p | 2188 |
| 20/08/2012 | 24.00p | 25.00p | 23.60p | 24.00p | 6337 |
| 17/08/2012 | 24.00p | 24.40p | 24.00p | 24.00p | 8028 |
| 16/08/2012 | 24.00p | 24.50p | 23.00p | 24.00p | 15386 |
| 15/08/2012 | 24.00p | 24.25p | 23.00p | 24.00p | 5769 |
*Close Price adjusted for both dividends and splits