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 |
|---|---|---|---|---|---|
| 27/10/2011 | 23.00p | 24.55p | 23.00p | 23.50p | 27467 |
| 26/10/2011 | 23.00p | 23.90p | 23.00p | 23.00p | 4795 |
| 25/10/2011 | 23.00p | 23.70p | 23.00p | 23.00p | 4104 |
| 24/10/2011 | 23.00p | 23.00p | 22.75p | 23.00p | 1668 |
| 21/10/2011 | 23.00p | 23.25p | 23.00p | 23.00p | 0 |
| 20/10/2011 | 23.00p | 23.25p | 23.00p | 23.00p | 6980 |
| 19/10/2011 | 23.00p | 23.00p | 22.75p | 23.00p | 0 |
| 18/10/2011 | 23.00p | 23.00p | 22.75p | 23.00p | 83 |
| 17/10/2011 | 23.00p | 23.85p | 23.00p | 23.00p | 386 |
| 14/10/2011 | 23.00p | 23.80p | 23.00p | 23.00p | 300 |
| 13/10/2011 | 23.00p | 23.75p | 23.00p | 23.00p | 2700 |
| 12/10/2011 | 23.00p | 23.80p | 22.20p | 23.00p | 542 |
| 11/10/2011 | 23.00p | 23.80p | 23.00p | 23.00p | 1113 |
| 10/10/2011 | 23.75p | 24.75p | 23.00p | 23.00p | 12337 |
| 07/10/2011 | 23.50p | 24.75p | 23.50p | 23.75p | 2364 |
| 06/10/2011 | 23.50p | 24.70p | 23.50p | 23.50p | 450 |
| 05/10/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 10000 |
| 04/10/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 10031 |
| 03/10/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 37 |
| 30/09/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 2504 |
| 29/09/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 805 |
| 28/09/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 470 |
| 27/09/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 328 |
| 26/09/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 9957 |
| 23/09/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 431 |
| 22/09/2011 | 23.50p | 23.75p | 23.50p | 23.50p | 7961 |
| 21/09/2011 | 23.50p | 24.70p | 22.28p | 23.50p | 3734 |
| 20/09/2011 | 23.50p | 24.70p | 22.30p | 23.50p | 3014 |
| 19/09/2011 | 23.50p | 24.70p | 22.30p | 23.50p | 1067 |
| 16/09/2011 | 23.50p | 24.70p | 22.30p | 23.50p | 278 |
| 15/09/2011 | 23.50p | 24.70p | 22.30p | 23.50p | 8043 |
| 14/09/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 3201 |
| 13/09/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 198 |
| 12/09/2011 | 23.50p | 24.70p | 22.30p | 23.50p | 198 |
| 09/09/2011 | 23.50p | 24.70p | 22.30p | 23.50p | 2240 |
| 08/09/2011 | 23.50p | 24.70p | 23.50p | 23.50p | 1130 |
| 07/09/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 2346 |
| 06/09/2011 | 23.50p | 24.70p | 22.85p | 23.50p | 732 |
| 05/09/2011 | 23.00p | 24.85p | 22.85p | 23.50p | 4775 |
| 02/09/2011 | 23.00p | 23.00p | 22.85p | 23.00p | 7909 |
| 01/09/2011 | 23.00p | 23.00p | 22.88p | 23.00p | 118 |
| 31/08/2011 | 23.00p | 24.00p | 22.85p | 23.00p | 6232 |
| 30/08/2011 | 23.00p | 23.00p | 22.40p | 23.00p | 235 |
| 26/08/2011 | 23.00p | 24.00p | 22.70p | 23.00p | 546 |
| 25/08/2011 | 23.00p | 24.00p | 23.00p | 23.00p | 2047 |
| 24/08/2011 | 23.00p | 23.40p | 23.00p | 23.00p | 2065 |
| 23/08/2011 | 23.50p | 23.50p | 22.00p | 23.00p | 8209 |
| 22/08/2011 | 23.50p | 24.25p | 22.00p | 23.50p | 547 |
| 19/08/2011 | 23.50p | 24.40p | 22.00p | 23.50p | 2513 |
| 18/08/2011 | 23.50p | 23.50p | 22.30p | 23.50p | 8783 |
| 17/08/2011 | 23.50p | 24.40p | 23.05p | 23.50p | 712 |
| 16/08/2011 | 23.75p | 24.40p | 22.50p | 23.50p | 5921 |
| 15/08/2011 | 23.75p | 24.40p | 22.50p | 23.75p | 799 |
| 12/08/2011 | 23.75p | 24.40p | 22.50p | 23.75p | 4174 |
| 11/08/2011 | 23.75p | 25.25p | 22.50p | 23.75p | 13386 |
| 10/08/2011 | 23.75p | 24.45p | 22.75p | 23.75p | 505 |
| 09/08/2011 | 23.75p | 25.00p | 22.75p | 23.75p | 2333 |
| 08/08/2011 | 24.25p | 25.50p | 23.00p | 24.25p | 5456 |
| 05/08/2011 | 24.25p | 25.50p | 23.00p | 24.25p | 4690 |
| 04/08/2011 | 25.00p | 25.00p | 24.00p | 25.00p | 241 |
| 03/08/2011 | 25.50p | 25.70p | 24.00p | 25.00p | 1893 |
| 02/08/2011 | 25.75p | 26.45p | 24.75p | 25.50p | 48520 |
| 01/08/2011 | 25.75p | 26.45p | 24.75p | 25.75p | 9659 |
| 29/07/2011 | 25.75p | 27.00p | 24.75p | 25.75p | 5920 |
| 28/07/2011 | 25.75p | 26.45p | 25.75p | 25.75p | 1132 |
| 27/07/2011 | 25.75p | 26.45p | 24.60p | 25.75p | 4022 |
| 26/07/2011 | 25.25p | 25.75p | 24.61p | 25.75p | 1664 |
| 25/07/2011 | 25.25p | 25.60p | 24.61p | 25.25p | 44429 |
| 22/07/2011 | 25.25p | 25.62p | 25.25p | 25.25p | 2790 |
| 21/07/2011 | 25.25p | 25.62p | 25.25p | 25.25p | 1246 |
| 20/07/2011 | 25.25p | 25.62p | 25.25p | 25.25p | 1028 |
| 19/07/2011 | 25.25p | 25.62p | 25.25p | 25.25p | 262 |
| 18/07/2011 | 25.25p | 25.62p | 24.58p | 25.25p | 4517 |
| 15/07/2011 | 25.25p | 25.70p | 24.58p | 25.25p | 3602 |
| 14/07/2011 | 25.25p | 25.80p | 24.58p | 25.25p | 11587 |
| 13/07/2011 | 25.25p | 25.70p | 24.58p | 25.25p | 492 |
| 12/07/2011 | 25.25p | 25.70p | 24.58p | 25.25p | 6190 |
| 11/07/2011 | 25.00p | 25.70p | 24.58p | 25.25p | 2048 |
| 08/07/2011 | 25.00p | 25.70p | 25.00p | 25.00p | 727 |
| 07/07/2011 | 25.00p | 25.74p | 24.10p | 25.00p | 11924 |
| 06/07/2011 | 25.00p | 25.74p | 23.93p | 25.00p | 16842 |
| 05/07/2011 | 25.00p | 25.70p | 25.00p | 25.00p | 823 |
| 04/07/2011 | 25.00p | 25.00p | 24.10p | 25.00p | 2321 |
| 01/07/2011 | 25.00p | 25.00p | 24.10p | 25.00p | 646 |
| 30/06/2011 | 25.00p | 25.00p | 24.03p | 25.00p | 7765 |
| 29/06/2011 | 25.00p | 25.00p | 24.10p | 25.00p | 774 |
| 28/06/2011 | 25.00p | 25.00p | 24.10p | 25.00p | 11141 |
| 27/06/2011 | 25.00p | 25.00p | 24.10p | 25.00p | 3300 |
| 24/06/2011 | 25.00p | 25.25p | 24.10p | 25.00p | 100903 |
| 23/06/2011 | 25.00p | 25.25p | 24.10p | 25.00p | 11337 |
| 22/06/2011 | 25.00p | 25.00p | 24.10p | 25.00p | 521 |
| 21/06/2011 | 25.00p | 25.70p | 24.10p | 25.00p | 5170 |
| 20/06/2011 | 25.00p | 25.74p | 24.20p | 25.00p | 4556 |
| 17/06/2011 | 25.00p | 25.74p | 25.00p | 25.00p | 4676 |
| 16/06/2011 | 25.00p | 26.00p | 24.50p | 25.00p | 56028 |
| 15/06/2011 | 24.50p | 26.83p | 24.50p | 25.00p | 25040 |
| 14/06/2011 | 24.50p | 26.00p | 24.40p | 24.50p | 84118 |
| 13/06/2011 | 24.50p | 26.00p | 23.80p | 24.50p | 6907 |
| 10/06/2011 | 24.50p | 25.90p | 23.80p | 24.50p | 50932 |
| 09/06/2011 | 24.50p | 25.90p | 23.75p | 24.50p | 2552 |
| 08/06/2011 | 24.25p | 25.90p | 23.63p | 24.50p | 17274 |
| 07/06/2011 | 24.25p | 25.50p | 24.25p | 24.25p | 26975 |
| 06/06/2011 | 23.75p | 25.50p | 23.75p | 24.25p | 15421 |
| 03/06/2011 | 23.75p | 25.00p | 23.75p | 23.75p | 90100 |
| 02/06/2011 | 23.75p | 25.00p | 23.75p | 23.75p | 46 |
| 01/06/2011 | 23.75p | 25.00p | 23.75p | 23.75p | 100 |
| 31/05/2011 | 24.00p | 24.00p | 23.26p | 23.75p | 3752 |
| 27/05/2011 | 24.00p | 24.00p | 21.25p | 24.00p | 68542 |
| 26/05/2011 | 24.00p | 25.00p | 23.26p | 24.00p | 14270 |
| 25/05/2011 | 24.00p | 25.00p | 23.26p | 24.00p | 386 |
| 24/05/2011 | 24.00p | 25.00p | 23.26p | 24.00p | 869 |
| 23/05/2011 | 23.75p | 25.00p | 23.26p | 24.00p | 6109 |
| 20/05/2011 | 23.75p | 25.00p | 23.75p | 23.75p | 757 |
| 19/05/2011 | 23.75p | 25.00p | 23.75p | 23.75p | 50 |
| 18/05/2011 | 24.50p | 24.50p | 23.75p | 23.75p | 153 |
| 17/05/2011 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/05/2011 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/05/2011 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/05/2011 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 11/05/2011 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 10/05/2011 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 09/05/2011 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 06/05/2011 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 05/05/2011 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 04/05/2011 | 23.50p | 25.00p | 23.50p | 24.50p | 0 |
| 03/05/2011 | 23.50p | 25.00p | 23.50p | 24.50p | 80 |
| 28/04/2011 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 27/04/2011 | 23.50p | 25.00p | 23.50p | 24.50p | 615 |
| 26/04/2011 | 24.50p | 25.32p | 24.00p | 24.50p | 19193 |
| 21/04/2011 | 24.00p | 24.70p | 24.00p | 24.00p | 497 |
| 20/04/2011 | 24.00p | 24.70p | 23.00p | 24.00p | 4860 |
| 19/04/2011 | 24.00p | 24.70p | 23.00p | 24.00p | 2383 |
| 18/04/2011 | 24.00p | 24.40p | 23.00p | 24.00p | 1601 |
| 15/04/2011 | 24.00p | 24.40p | 23.00p | 24.00p | 1496 |
| 14/04/2011 | 24.50p | 24.50p | 24.00p | 24.50p | 479 |
| 13/04/2011 | 24.50p | 24.50p | 24.00p | 24.50p | 851 |
| 12/04/2011 | 25.00p | 25.00p | 24.00p | 24.50p | 379 |
| 11/04/2011 | 25.00p | 25.00p | 24.00p | 25.00p | 8794 |
| 08/04/2011 | 25.00p | 25.00p | 24.00p | 25.00p | 93 |
| 07/04/2011 | 25.00p | 25.00p | 24.00p | 25.00p | 380 |
| 06/04/2011 | 26.00p | 26.00p | 24.00p | 25.00p | 4390 |
| 05/04/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 2466 |
| 04/04/2011 | 26.00p | 26.00p | 25.30p | 26.00p | 14628 |
| 01/04/2011 | 26.00p | 26.40p | 25.26p | 26.00p | 90958 |
| 31/03/2011 | 26.00p | 26.40p | 25.26p | 26.00p | 11231 |
| 30/03/2011 | 26.00p | 26.40p | 25.26p | 26.00p | 11165 |
| 29/03/2011 | 26.00p | 26.00p | 25.26p | 26.00p | 1432 |
| 28/03/2011 | 26.00p | 26.40p | 25.26p | 26.00p | 2937 |
| 25/03/2011 | 26.00p | 26.40p | 25.26p | 26.00p | 82133 |
| 24/03/2011 | 26.00p | 26.25p | 25.01p | 26.00p | 6201 |
| 23/03/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 1481 |
| 22/03/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 4946 |
| 21/03/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 4808 |
| 18/03/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 745 |
| 17/03/2011 | 25.75p | 26.00p | 25.00p | 26.00p | 1379 |
| 16/03/2011 | 26.00p | 26.25p | 25.00p | 25.75p | 1756 |
| 15/03/2011 | 26.75p | 26.75p | 25.00p | 26.00p | 1594 |
| 14/03/2011 | 26.75p | 26.75p | 26.00p | 26.75p | 2415 |
| 11/03/2011 | 26.75p | 27.00p | 26.00p | 26.75p | 41007 |
| 10/03/2011 | 27.25p | 27.56p | 26.19p | 26.75p | 3708 |
| 09/03/2011 | 27.25p | 27.56p | 26.33p | 27.25p | 2654 |
| 08/03/2011 | 27.25p | 27.55p | 26.32p | 27.25p | 2038 |
| 07/03/2011 | 27.25p | 27.55p | 26.35p | 27.25p | 3596 |
| 04/03/2011 | 27.75p | 27.56p | 26.32p | 27.25p | 44847 |
| 03/03/2011 | 27.75p | 28.06p | 26.50p | 27.75p | 23225 |
| 02/03/2011 | 28.00p | 28.25p | 27.26p | 28.00p | 42888 |
| 01/03/2011 | 27.50p | 28.00p | 27.26p | 28.00p | 2284 |
| 28/02/2011 | 27.50p | 27.75p | 27.50p | 27.50p | 0 |
| 25/02/2011 | 27.50p | 27.75p | 27.50p | 27.50p | 81000 |
| 24/02/2011 | 27.50p | 27.75p | 27.50p | 27.50p | 0 |
| 23/02/2011 | 27.50p | 27.75p | 27.50p | 27.50p | 0 |
| 22/02/2011 | 27.50p | 27.75p | 27.50p | 27.50p | 0 |
| 21/02/2011 | 27.50p | 27.75p | 27.50p | 27.50p | 0 |
| 18/02/2011 | 27.50p | 27.75p | 27.50p | 27.50p | 80000 |
| 17/02/2011 | 27.50p | 27.50p | 26.39p | 27.50p | 0 |
| 16/02/2011 | 27.50p | 27.50p | 26.39p | 27.50p | 0 |
| 15/02/2011 | 27.50p | 27.50p | 26.39p | 27.50p | 39 |
| 14/02/2011 | 27.50p | 27.75p | 27.50p | 27.50p | 0 |
| 11/02/2011 | 27.75p | 27.75p | 27.50p | 27.50p | 60000 |
| 10/02/2011 | 26.39p | 27.50p | 26.39p | 27.50p | 17874 |
| 09/02/2011 | 27.50p | 27.50p | 26.39p | 27.50p | 0 |
| 08/02/2011 | 26.39p | 27.50p | 26.39p | 27.50p | 203 |
| 07/02/2011 | 26.39p | 27.50p | 26.39p | 27.50p | 3880 |
| 04/02/2011 | 27.75p | 27.75p | 26.39p | 27.50p | 80983 |
| 03/02/2011 | 27.50p | 27.50p | 26.15p | 27.50p | 0 |
| 02/02/2011 | 27.50p | 27.50p | 26.15p | 27.50p | 0 |
| 01/02/2011 | 27.50p | 27.50p | 26.15p | 27.50p | 123 |
| 31/01/2011 | 27.50p | 27.50p | 26.15p | 27.50p | 1930 |
| 28/01/2011 | 27.50p | 27.75p | 26.15p | 27.50p | 61051 |
| 27/01/2011 | 27.50p | 27.50p | 26.15p | 27.50p | 53 |
| 26/01/2011 | 27.50p | 27.50p | 26.15p | 27.50p | 2661 |
| 25/01/2011 | 27.50p | 27.50p | 26.15p | 27.50p | 3071 |
| 24/01/2011 | 27.50p | 27.50p | 26.15p | 27.50p | 1079 |
| 21/01/2011 | 27.50p | 27.75p | 26.15p | 27.50p | 60648 |
| 20/01/2011 | 27.50p | 27.50p | 26.15p | 27.50p | 25600 |
| 19/01/2011 | 27.50p | 27.50p | 26.45p | 27.50p | 1917 |
| 18/01/2011 | 27.50p | 27.50p | 26.45p | 27.50p | 443 |
| 17/01/2011 | 27.75p | 27.75p | 27.50p | 27.50p | 0 |
| 14/01/2011 | 27.75p | 27.75p | 27.50p | 27.50p | 80000 |
| 13/01/2011 | 26.45p | 27.50p | 26.45p | 27.50p | 63 |
*Close Price adjusted for both dividends and splits