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 |
|---|---|---|---|---|---|
| 14/08/2012 | 24.00p | 24.00p | 23.01p | 24.00p | 451 |
| 13/08/2012 | 23.75p | 24.25p | 23.02p | 24.00p | 2190 |
| 10/08/2012 | 23.75p | 24.10p | 23.01p | 23.75p | 972 |
| 09/08/2012 | 24.00p | 24.25p | 23.00p | 23.75p | 3883 |
| 08/08/2012 | 24.00p | 24.40p | 23.00p | 24.00p | 77818 |
| 07/08/2012 | 24.00p | 24.50p | 23.08p | 24.00p | 2243 |
| 06/08/2012 | 24.00p | 24.50p | 23.10p | 24.00p | 3489 |
| 03/08/2012 | 24.00p | 24.50p | 23.10p | 24.00p | 2506 |
| 02/08/2012 | 24.00p | 24.50p | 23.10p | 24.00p | 1464 |
| 01/08/2012 | 24.00p | 24.50p | 23.10p | 24.00p | 8851 |
| 31/07/2012 | 24.00p | 24.50p | 23.08p | 24.00p | 7804 |
| 30/07/2012 | 24.00p | 24.50p | 23.05p | 24.00p | 12473 |
| 27/07/2012 | 24.00p | 24.10p | 23.05p | 24.00p | 29295 |
| 26/07/2012 | 24.00p | 24.00p | 23.05p | 24.00p | 6688 |
| 25/07/2012 | 24.00p | 24.10p | 23.05p | 24.00p | 8801 |
| 24/07/2012 | 24.00p | 24.00p | 23.05p | 24.00p | 5082 |
| 23/07/2012 | 24.00p | 24.00p | 23.05p | 24.00p | 9003 |
| 20/07/2012 | 24.00p | 24.05p | 23.02p | 24.00p | 68726 |
| 19/07/2012 | 24.00p | 24.05p | 23.13p | 24.00p | 4355 |
| 18/07/2012 | 24.00p | 24.05p | 23.13p | 24.00p | 2338 |
| 17/07/2012 | 24.00p | 24.10p | 23.13p | 24.00p | 4773 |
| 16/07/2012 | 24.00p | 24.25p | 23.02p | 24.00p | 3503 |
| 13/07/2012 | 23.50p | 24.25p | 22.13p | 24.00p | 43653 |
| 12/07/2012 | 23.50p | 23.50p | 22.13p | 23.50p | 5979 |
| 11/07/2012 | 23.50p | 23.50p | 22.13p | 23.50p | 9875 |
| 10/07/2012 | 23.50p | 23.50p | 22.13p | 23.50p | 4215 |
| 09/07/2012 | 23.25p | 23.63p | 22.10p | 23.50p | 65391 |
| 06/07/2012 | 23.25p | 23.63p | 22.10p | 23.25p | 13539 |
| 05/07/2012 | 23.25p | 23.65p | 22.10p | 23.25p | 3079 |
| 04/07/2012 | 23.25p | 23.65p | 22.10p | 23.25p | 3712 |
| 03/07/2012 | 23.00p | 23.40p | 22.05p | 23.25p | 32113 |
| 02/07/2012 | 23.00p | 23.15p | 22.05p | 23.00p | 4012 |
| 29/06/2012 | 23.00p | 23.20p | 22.05p | 23.00p | 3958 |
| 28/06/2012 | 23.25p | 23.25p | 22.00p | 23.00p | 19665 |
| 27/06/2012 | 23.00p | 23.25p | 22.05p | 23.25p | 5765 |
| 26/06/2012 | 23.00p | 23.20p | 22.05p | 23.00p | 15344 |
| 25/06/2012 | 22.75p | 23.20p | 22.05p | 23.00p | 773 |
| 22/06/2012 | 23.00p | 23.20p | 22.02p | 23.00p | 1920 |
| 21/06/2012 | 23.00p | 23.20p | 22.02p | 23.00p | 2911 |
| 20/06/2012 | 23.00p | 23.20p | 22.02p | 23.00p | 3477 |
| 19/06/2012 | 23.00p | 23.22p | 22.02p | 23.00p | 1890 |
| 18/06/2012 | 23.00p | 23.22p | 22.02p | 23.00p | 2347 |
| 15/06/2012 | 23.00p | 23.22p | 22.05p | 23.00p | 13133 |
| 14/06/2012 | 23.00p | 23.25p | 22.02p | 23.00p | 18132 |
| 13/06/2012 | 23.00p | 23.25p | 22.02p | 23.00p | 7795 |
| 12/06/2012 | 23.00p | 23.70p | 22.02p | 23.00p | 3487 |
| 11/06/2012 | 23.00p | 23.25p | 22.02p | 23.00p | 965 |
| 08/06/2012 | 23.00p | 23.25p | 22.02p | 23.00p | 3100 |
| 07/06/2012 | 23.00p | 23.25p | 22.02p | 23.00p | 3162 |
| 06/06/2012 | 23.00p | 23.25p | 22.02p | 23.00p | 3974 |
| 01/06/2012 | 23.00p | 23.25p | 22.02p | 23.00p | 7043 |
| 31/05/2012 | 23.00p | 23.25p | 22.02p | 23.00p | 33950 |
| 30/05/2012 | 23.00p | 23.40p | 22.02p | 23.00p | 3114 |
| 29/05/2012 | 23.00p | 23.40p | 22.03p | 23.00p | 2126 |
| 28/05/2012 | 23.00p | 23.60p | 22.03p | 23.00p | 14725 |
| 25/05/2012 | 23.00p | 23.60p | 22.03p | 23.00p | 12208 |
| 24/05/2012 | 22.75p | 23.84p | 22.02p | 23.00p | 7737 |
| 23/05/2012 | 23.00p | 23.70p | 22.02p | 23.00p | 6922 |
| 22/05/2012 | 23.25p | 24.00p | 22.03p | 23.25p | 18282 |
| 21/05/2012 | 23.25p | 24.00p | 22.40p | 23.25p | 7270 |
| 18/05/2012 | 22.75p | 24.18p | 21.90p | 23.25p | 105533 |
| 17/05/2012 | 22.75p | 23.65p | 21.90p | 22.75p | 7069 |
| 16/05/2012 | 22.75p | 23.68p | 21.90p | 22.75p | 12902 |
| 15/05/2012 | 22.75p | 23.68p | 21.90p | 22.75p | 3367 |
| 14/05/2012 | 22.75p | 23.68p | 21.90p | 22.75p | 3302 |
| 11/05/2012 | 22.75p | 23.68p | 21.90p | 22.75p | 123113 |
| 10/05/2012 | 22.75p | 23.10p | 21.90p | 22.75p | 16360 |
| 09/05/2012 | 22.75p | 23.25p | 21.75p | 22.75p | 29660 |
| 08/05/2012 | 22.75p | 23.25p | 21.90p | 22.75p | 8314 |
| 04/05/2012 | 22.75p | 22.75p | 21.90p | 22.75p | 1893 |
| 03/05/2012 | 22.75p | 23.25p | 21.90p | 22.75p | 21174 |
| 02/05/2012 | 22.75p | 23.25p | 21.90p | 22.75p | 7912 |
| 01/05/2012 | 22.75p | 23.25p | 21.90p | 22.75p | 9357 |
| 30/04/2012 | 22.75p | 23.25p | 21.90p | 22.75p | 15642 |
| 27/04/2012 | 22.75p | 23.25p | 21.75p | 22.75p | 21839 |
| 26/04/2012 | 22.75p | 23.00p | 21.90p | 22.75p | 14123 |
| 25/04/2012 | 22.50p | 22.70p | 21.50p | 22.50p | 132145 |
| 24/04/2012 | 22.50p | 22.70p | 21.50p | 22.50p | 7433 |
| 23/04/2012 | 22.50p | 22.70p | 21.48p | 22.50p | 14321 |
| 20/04/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 8696 |
| 19/04/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 2464 |
| 18/04/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 5597 |
| 17/04/2012 | 22.50p | 22.50p | 21.50p | 22.50p | 7216 |
| 16/04/2012 | 22.50p | 22.50p | 21.50p | 22.50p | 6298 |
| 13/04/2012 | 22.50p | 22.50p | 21.50p | 22.50p | 1540 |
| 12/04/2012 | 22.50p | 22.50p | 21.48p | 22.50p | 3521 |
| 11/04/2012 | 22.50p | 22.50p | 21.48p | 22.50p | 8214 |
| 10/04/2012 | 22.50p | 22.50p | 21.48p | 22.50p | 7233 |
| 05/04/2012 | 22.50p | 22.70p | 21.48p | 22.50p | 8942 |
| 04/04/2012 | 22.50p | 22.70p | 21.50p | 22.50p | 4296 |
| 03/04/2012 | 22.50p | 22.70p | 21.50p | 22.50p | 7597 |
| 02/04/2012 | 22.50p | 22.70p | 21.50p | 22.50p | 2038 |
| 30/03/2012 | 22.50p | 22.70p | 21.50p | 22.50p | 19889 |
| 29/03/2012 | 22.50p | 22.70p | 21.50p | 22.50p | 3087 |
| 28/03/2012 | 22.50p | 22.70p | 21.50p | 22.50p | 387 |
| 27/03/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 92777 |
| 26/03/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 10956 |
| 23/03/2012 | 22.50p | 22.50p | 21.50p | 22.50p | 1299 |
| 22/03/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 2474 |
| 21/03/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 14606 |
| 20/03/2012 | 22.50p | 22.50p | 21.50p | 22.50p | 3046 |
| 19/03/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 1593 |
| 16/03/2012 | 22.50p | 23.78p | 21.50p | 22.50p | 10838 |
| 15/03/2012 | 22.50p | 22.50p | 21.50p | 22.50p | 495 |
| 14/03/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 8117 |
| 13/03/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 2283 |
| 12/03/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 9500 |
| 09/03/2012 | 22.50p | 22.75p | 21.50p | 22.50p | 83134 |
| 08/03/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 10463 |
| 07/03/2012 | 22.50p | 23.19p | 21.50p | 22.50p | 1665 |
| 06/03/2012 | 22.50p | 23.19p | 21.50p | 22.50p | 1183 |
| 05/03/2012 | 22.00p | 22.75p | 21.32p | 22.50p | 9029 |
| 02/03/2012 | 22.25p | 22.40p | 21.32p | 22.00p | 43664 |
| 01/03/2012 | 22.25p | 22.40p | 21.25p | 22.25p | 4566 |
| 29/02/2012 | 21.50p | 22.25p | 21.25p | 22.25p | 21883 |
| 28/02/2012 | 21.75p | 22.15p | 21.25p | 21.50p | 9383 |
| 27/02/2012 | 22.00p | 22.50p | 20.00p | 21.75p | 132761 |
| 24/02/2012 | 22.00p | 22.50p | 21.32p | 22.00p | 26659 |
| 23/02/2012 | 22.00p | 22.60p | 21.35p | 22.00p | 3637 |
| 22/02/2012 | 22.00p | 22.60p | 21.35p | 22.00p | 16630 |
| 21/02/2012 | 22.00p | 22.00p | 21.35p | 22.00p | 1734 |
| 20/02/2012 | 22.00p | 23.00p | 21.32p | 22.00p | 5008 |
| 17/02/2012 | 22.00p | 22.60p | 21.32p | 22.00p | 4003 |
| 16/02/2012 | 22.00p | 22.74p | 21.30p | 22.00p | 4780 |
| 15/02/2012 | 22.00p | 22.60p | 21.26p | 22.00p | 4788 |
| 14/02/2012 | 22.00p | 22.60p | 21.26p | 22.00p | 5626 |
| 13/02/2012 | 22.50p | 22.62p | 21.10p | 22.00p | 46935 |
| 10/02/2012 | 22.50p | 23.00p | 21.03p | 22.50p | 17311 |
| 09/02/2012 | 23.00p | 23.10p | 21.03p | 22.50p | 17705 |
| 08/02/2012 | 23.00p | 23.10p | 22.02p | 23.00p | 533 |
| 07/02/2012 | 23.00p | 23.00p | 22.08p | 23.00p | 1936 |
| 06/02/2012 | 23.00p | 23.15p | 22.00p | 23.00p | 43602 |
| 03/02/2012 | 23.00p | 23.20p | 22.01p | 23.00p | 44608 |
| 02/02/2012 | 22.50p | 23.15p | 21.20p | 23.00p | 8921 |
| 01/02/2012 | 22.50p | 22.50p | 21.20p | 22.50p | 2734 |
| 31/01/2012 | 22.50p | 22.50p | 21.20p | 22.50p | 1513 |
| 30/01/2012 | 22.50p | 23.20p | 21.20p | 22.50p | 3759 |
| 27/01/2012 | 22.50p | 23.22p | 21.20p | 22.50p | 852 |
| 26/01/2012 | 22.50p | 23.22p | 21.20p | 22.50p | 6360 |
| 25/01/2012 | 22.50p | 23.25p | 21.20p | 22.50p | 5017 |
| 24/01/2012 | 22.50p | 23.30p | 21.45p | 22.50p | 914 |
| 23/01/2012 | 22.50p | 23.40p | 21.45p | 22.50p | 3136 |
| 20/01/2012 | 22.50p | 23.30p | 21.45p | 22.50p | 7002 |
| 19/01/2012 | 22.50p | 23.40p | 21.55p | 22.50p | 20538 |
| 18/01/2012 | 22.50p | 23.45p | 21.55p | 22.50p | 2643 |
| 17/01/2012 | 22.50p | 23.50p | 21.50p | 22.50p | 5684 |
| 16/01/2012 | 22.50p | 23.50p | 21.50p | 22.50p | 2496 |
| 13/01/2012 | 22.50p | 23.50p | 21.50p | 22.50p | 667 |
| 12/01/2012 | 22.50p | 23.50p | 21.50p | 22.50p | 7347 |
| 11/01/2012 | 22.50p | 23.50p | 21.50p | 22.50p | 23653 |
| 10/01/2012 | 22.50p | 23.54p | 21.50p | 22.50p | 11573 |
| 09/01/2012 | 22.50p | 23.55p | 21.50p | 22.50p | 1793 |
| 06/01/2012 | 22.50p | 23.55p | 21.45p | 22.50p | 5480 |
| 05/01/2012 | 22.50p | 22.90p | 21.45p | 22.50p | 1595 |
| 04/01/2012 | 22.50p | 22.90p | 21.45p | 22.50p | 5228 |
| 03/01/2012 | 22.50p | 22.90p | 21.45p | 22.50p | 6124 |
| 30/12/2011 | 22.50p | 22.90p | 21.45p | 22.50p | 1170 |
| 29/12/2011 | 22.50p | 22.50p | 21.45p | 22.50p | 286 |
| 28/12/2011 | 22.50p | 22.90p | 21.45p | 22.50p | 181 |
| 23/12/2011 | 22.50p | 22.90p | 21.45p | 22.50p | 443 |
| 22/12/2011 | 22.50p | 22.90p | 21.29p | 22.50p | 5616 |
| 21/12/2011 | 22.50p | 22.90p | 21.15p | 22.50p | 2713 |
| 20/12/2011 | 22.50p | 22.90p | 21.15p | 22.50p | 2352 |
| 19/12/2011 | 22.50p | 22.75p | 21.45p | 22.50p | 65103 |
| 16/12/2011 | 22.50p | 22.50p | 21.45p | 22.50p | 1509 |
| 15/12/2011 | 22.50p | 22.50p | 21.45p | 22.50p | 4104 |
| 14/12/2011 | 22.50p | 22.75p | 21.45p | 22.50p | 80567 |
| 13/12/2011 | 22.50p | 22.50p | 21.45p | 22.50p | 715 |
| 12/12/2011 | 22.50p | 22.90p | 21.45p | 22.50p | 655 |
| 09/12/2011 | 22.50p | 22.50p | 21.45p | 22.50p | 476 |
| 08/12/2011 | 22.50p | 22.50p | 21.45p | 22.50p | 211 |
| 07/12/2011 | 22.50p | 22.50p | 21.45p | 22.50p | 464 |
| 06/12/2011 | 22.50p | 23.55p | 21.45p | 22.50p | 3806 |
| 05/12/2011 | 22.50p | 22.50p | 21.45p | 22.50p | 3320 |
| 02/12/2011 | 22.50p | 22.75p | 21.42p | 22.50p | 69691 |
| 01/12/2011 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/11/2011 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/11/2011 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/11/2011 | 22.50p | 22.50p | 22.50p | 22.50p | 785000 |
| 25/11/2011 | 22.50p | 22.95p | 21.15p | 22.50p | 689 |
| 24/11/2011 | 22.50p | 22.90p | 21.10p | 22.50p | 39721 |
| 23/11/2011 | 22.50p | 22.95p | 22.50p | 22.50p | 0 |
| 22/11/2011 | 22.50p | 22.95p | 22.50p | 22.50p | 0 |
| 21/11/2011 | 22.50p | 22.95p | 22.50p | 22.50p | 19 |
| 18/11/2011 | 22.50p | 22.50p | 21.10p | 22.50p | 21 |
| 17/11/2011 | 22.50p | 22.95p | 22.50p | 22.50p | 6638 |
| 16/11/2011 | 22.50p | 22.95p | 22.50p | 22.50p | 237 |
| 15/11/2011 | 22.50p | 22.50p | 21.00p | 22.50p | 135 |
| 14/11/2011 | 22.50p | 22.95p | 21.03p | 22.50p | 3748 |
| 11/11/2011 | 22.50p | 22.95p | 21.13p | 22.50p | 858 |
| 10/11/2011 | 22.50p | 22.95p | 21.13p | 22.50p | 1523 |
| 09/11/2011 | 22.50p | 23.25p | 21.13p | 22.50p | 1336 |
| 08/11/2011 | 22.75p | 22.75p | 21.15p | 22.50p | 1229 |
| 07/11/2011 | 22.75p | 23.38p | 21.63p | 22.75p | 2388 |
| 04/11/2011 | 22.75p | 23.38p | 21.63p | 22.75p | 4932 |
| 03/11/2011 | 22.75p | 24.00p | 21.63p | 22.75p | 8362 |
| 02/11/2011 | 23.00p | 23.50p | 21.62p | 22.75p | 13359 |
| 01/11/2011 | 23.75p | 24.12p | 22.10p | 23.00p | 18640 |
| 31/10/2011 | 24.00p | 24.50p | 23.00p | 23.75p | 13784 |
| 28/10/2011 | 23.50p | 24.70p | 23.10p | 24.00p | 6950 |
*Close Price adjusted for both dividends and splits