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 |
|---|---|---|---|---|---|
| 12/01/2011 | 29.00p | 29.00p | 27.50p | 27.50p | 0 |
| 11/01/2011 | 29.00p | 29.00p | 27.50p | 27.50p | 4 |
| 10/01/2011 | 27.50p | 29.00p | 27.50p | 27.50p | 2068 |
| 07/01/2011 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/01/2011 | 27.50p | 27.50p | 26.00p | 27.50p | 54 |
| 05/01/2011 | 27.50p | 29.00p | 27.50p | 27.50p | 1715 |
| 04/01/2011 | 27.50p | 27.50p | 26.50p | 27.50p | 570 |
| 31/12/2010 | 27.50p | 27.75p | 27.50p | 27.50p | 80000 |
| 30/12/2010 | 27.50p | 27.50p | 26.45p | 27.50p | 270 |
| 29/12/2010 | 27.50p | 27.50p | 26.45p | 27.50p | 2156 |
| 24/12/2010 | 27.50p | 27.75p | 26.45p | 27.50p | 75558 |
| 23/12/2010 | 27.50p | 29.00p | 26.45p | 27.50p | 17793 |
| 22/12/2010 | 28.50p | 28.50p | 26.00p | 27.50p | 32751 |
| 21/12/2010 | 28.50p | 28.89p | 28.25p | 28.50p | 16555 |
| 20/12/2010 | 29.50p | 29.50p | 28.25p | 28.50p | 8356 |
| 17/12/2010 | 27.50p | 28.61p | 26.75p | 27.50p | 83801 |
| 16/12/2010 | 27.50p | 28.61p | 26.75p | 27.50p | 5030 |
| 15/12/2010 | 27.50p | 28.61p | 26.75p | 27.50p | 6269 |
| 14/12/2010 | 27.50p | 28.61p | 26.75p | 27.50p | 90708 |
| 13/12/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/12/2010 | 27.50p | 28.61p | 26.75p | 27.50p | 2981 |
| 09/12/2010 | 27.50p | 27.50p | 26.75p | 27.50p | 954 |
| 08/12/2010 | 27.50p | 28.61p | 26.75p | 27.50p | 5714 |
| 07/12/2010 | 27.50p | 28.61p | 26.75p | 27.50p | 4562 |
| 06/12/2010 | 27.50p | 28.61p | 26.75p | 27.50p | 4249 |
| 03/12/2010 | 27.50p | 28.61p | 26.75p | 27.50p | 4206 |
| 02/12/2010 | 27.50p | 27.75p | 26.75p | 27.50p | 6191 |
| 01/12/2010 | 27.50p | 27.50p | 26.75p | 27.50p | 1770 |
| 30/11/2010 | 27.50p | 27.50p | 26.75p | 27.50p | 404 |
| 29/11/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/11/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/11/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/11/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/11/2010 | 27.50p | 27.50p | 26.75p | 27.50p | 9346 |
| 22/11/2010 | 27.50p | 28.25p | 27.50p | 27.50p | 81753 |
| 19/11/2010 | 27.50p | 27.89p | 27.50p | 27.50p | 3213 |
| 18/11/2010 | 27.50p | 27.89p | 27.50p | 27.50p | 10012 |
| 17/11/2010 | 27.50p | 28.00p | 27.50p | 27.50p | 1615 |
| 16/11/2010 | 27.50p | 28.00p | 27.22p | 28.00p | 31 |
| 15/11/2010 | 28.00p | 28.25p | 27.22p | 28.00p | 77466 |
| 12/11/2010 | 28.00p | 28.26p | 27.22p | 28.00p | 2729 |
| 11/11/2010 | 28.00p | 28.26p | 27.22p | 28.00p | 10709 |
| 10/11/2010 | 28.00p | 28.26p | 28.00p | 28.00p | 251 |
| 09/11/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 08/11/2010 | 28.00p | 28.26p | 28.00p | 28.00p | 6624 |
| 05/11/2010 | 27.50p | 28.26p | 27.50p | 28.00p | 119309 |
| 04/11/2010 | 27.50p | 28.26p | 27.50p | 28.00p | 2639 |
| 03/11/2010 | 28.00p | 28.26p | 28.00p | 28.00p | 1012 |
| 02/11/2010 | 28.00p | 28.26p | 28.00p | 28.00p | 1062 |
| 01/11/2010 | 28.00p | 28.26p | 27.22p | 28.00p | 12364 |
| 29/10/2010 | 28.50p | 28.89p | 27.00p | 28.00p | 24964 |
| 28/10/2010 | 28.50p | 28.50p | 27.00p | 28.50p | 1522 |
| 27/10/2010 | 28.50p | 28.89p | 27.00p | 28.50p | 11797 |
| 26/10/2010 | 28.50p | 28.89p | 27.00p | 28.50p | 1788 |
| 25/10/2010 | 28.50p | 28.50p | 27.00p | 28.50p | 2450 |
| 22/10/2010 | 28.50p | 28.75p | 27.00p | 28.50p | 95404 |
| 21/10/2010 | 28.50p | 28.50p | 27.00p | 28.50p | 63 |
| 20/10/2010 | 28.50p | 28.89p | 27.00p | 28.50p | 2555 |
| 19/10/2010 | 28.50p | 28.89p | 27.00p | 28.50p | 999 |
| 18/10/2010 | 28.50p | 28.89p | 27.00p | 28.50p | 4168 |
| 15/10/2010 | 28.50p | 28.89p | 27.00p | 28.50p | 1583 |
| 14/10/2010 | 28.50p | 28.50p | 27.00p | 28.50p | 144 |
| 13/10/2010 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/10/2010 | 28.50p | 28.50p | 27.00p | 28.50p | 1050 |
| 11/10/2010 | 28.50p | 28.50p | 27.00p | 28.50p | 1717 |
| 08/10/2010 | 28.50p | 28.89p | 27.00p | 28.50p | 41651 |
| 07/10/2010 | 28.50p | 28.89p | 27.00p | 28.50p | 9885 |
| 06/10/2010 | 29.50p | 29.50p | 27.00p | 28.50p | 46256 |
| 05/10/2010 | 29.50p | 29.95p | 28.00p | 29.50p | 173 |
| 04/10/2010 | 29.50p | 29.95p | 28.00p | 29.50p | 5483 |
| 01/10/2010 | 29.50p | 29.75p | 28.00p | 29.50p | 82549 |
| 30/09/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 11912 |
| 29/09/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 7355 |
| 28/09/2010 | 29.50p | 30.25p | 28.00p | 29.50p | 1890 |
| 27/09/2010 | 29.50p | 30.25p | 28.00p | 29.50p | 3511 |
| 24/09/2010 | 29.50p | 30.25p | 28.00p | 29.50p | 87328 |
| 23/09/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 2632 |
| 22/09/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 85 |
| 21/09/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 1731 |
| 20/09/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 3031 |
| 17/09/2010 | 29.50p | 29.75p | 28.00p | 29.50p | 80691 |
| 16/09/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 30 |
| 15/09/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 5499 |
| 14/09/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 2008 |
| 13/09/2010 | 29.50p | 30.25p | 28.00p | 29.50p | 5725 |
| 10/09/2010 | 29.00p | 30.25p | 28.00p | 29.50p | 81805 |
| 09/09/2010 | 29.50p | 29.50p | 28.50p | 29.00p | 28256 |
| 08/09/2010 | 29.00p | 29.50p | 28.00p | 29.50p | 2007 |
| 07/09/2010 | 29.00p | 29.50p | 28.00p | 29.00p | 2600 |
| 06/09/2010 | 29.00p | 29.50p | 28.00p | 29.00p | 863 |
| 03/09/2010 | 29.00p | 29.80p | 28.10p | 29.00p | 131986 |
| 02/09/2010 | 29.00p | 30.00p | 28.50p | 29.00p | 66746 |
| 01/09/2010 | 26.50p | 30.00p | 26.00p | 29.00p | 44227 |
| 31/08/2010 | 26.50p | 28.00p | 22.50p | 26.50p | 18696768 |
| 27/08/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 169 |
| 26/08/2010 | 26.50p | 27.00p | 25.50p | 26.50p | 3378 |
| 25/08/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 1216 |
| 24/08/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 1689 |
| 23/08/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 812 |
| 20/08/2010 | 26.50p | 29.00p | 26.50p | 26.50p | 93978 |
| 19/08/2010 | 26.50p | 27.00p | 26.50p | 26.50p | 4761 |
| 18/08/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 552 |
| 17/08/2010 | 26.50p | 27.00p | 25.50p | 26.50p | 34710 |
| 16/08/2010 | 26.50p | 26.50p | 25.75p | 26.50p | 8906 |
| 13/08/2010 | 26.50p | 26.75p | 25.75p | 26.50p | 88118 |
| 12/08/2010 | 26.50p | 27.85p | 25.75p | 26.50p | 12897 |
| 11/08/2010 | 26.50p | 26.50p | 25.75p | 26.50p | 290 |
| 10/08/2010 | 26.50p | 26.50p | 25.75p | 26.50p | 330 |
| 09/08/2010 | 26.50p | 27.55p | 25.60p | 26.50p | 8450 |
| 06/08/2010 | 26.50p | 27.10p | 26.50p | 26.50p | 1019 |
| 05/08/2010 | 26.50p | 27.10p | 26.50p | 26.50p | 500 |
| 04/08/2010 | 26.50p | 27.10p | 26.50p | 26.50p | 359 |
| 03/08/2010 | 26.50p | 27.10p | 26.50p | 26.50p | 946 |
| 02/08/2010 | 26.50p | 27.10p | 26.50p | 26.50p | 4003 |
| 30/07/2010 | 26.50p | 26.95p | 26.50p | 26.50p | 83738 |
| 29/07/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 839 |
| 28/07/2010 | 26.50p | 26.95p | 26.50p | 26.50p | 262 |
| 27/07/2010 | 26.50p | 26.95p | 26.50p | 26.50p | 200 |
| 26/07/2010 | 26.50p | 26.95p | 26.50p | 26.50p | 8000 |
| 23/07/2010 | 26.50p | 26.95p | 26.50p | 26.50p | 2332 |
| 22/07/2010 | 26.50p | 26.95p | 25.38p | 26.50p | 2627 |
| 21/07/2010 | 26.50p | 26.95p | 25.38p | 26.50p | 1958 |
| 20/07/2010 | 26.50p | 26.50p | 25.38p | 26.50p | 280 |
| 19/07/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/07/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/07/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/07/2010 | 26.50p | 26.50p | 25.15p | 26.50p | 4120 |
| 13/07/2010 | 26.50p | 26.50p | 25.15p | 26.50p | 672 |
| 12/07/2010 | 26.50p | 26.70p | 25.00p | 26.50p | 30309 |
| 09/07/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 557 |
| 08/07/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 18479 |
| 07/07/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 85 |
| 06/07/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 57608 |
| 05/07/2010 | 26.50p | 27.25p | 25.00p | 26.50p | 131 |
| 02/07/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 525 |
| 01/07/2010 | 26.50p | 27.25p | 25.00p | 26.50p | 1471 |
| 30/06/2010 | 26.50p | 27.25p | 25.00p | 26.50p | 2198 |
| 29/06/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 390 |
| 28/06/2010 | 26.50p | 27.25p | 25.00p | 26.50p | 3516 |
| 25/06/2010 | 26.50p | 26.50p | 25.15p | 26.50p | 11390 |
| 24/06/2010 | 26.50p | 26.50p | 25.15p | 26.50p | 181 |
| 23/06/2010 | 26.50p | 27.30p | 25.15p | 26.50p | 1858 |
| 22/06/2010 | 26.50p | 27.30p | 25.15p | 26.50p | 5443 |
| 21/06/2010 | 26.50p | 27.30p | 25.47p | 26.50p | 6195 |
| 18/06/2010 | 26.50p | 27.30p | 25.47p | 26.50p | 84627 |
| 17/06/2010 | 26.50p | 27.30p | 25.00p | 26.50p | 46039 |
| 16/06/2010 | 26.50p | 27.30p | 25.45p | 26.50p | 274 |
| 15/06/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/06/2010 | 26.50p | 26.50p | 25.45p | 26.50p | 108 |
| 11/06/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/06/2010 | 26.50p | 26.75p | 25.45p | 26.50p | 20415 |
| 09/06/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/06/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/06/2010 | 26.50p | 27.30p | 26.50p | 26.50p | 338 |
| 04/06/2010 | 26.50p | 27.30p | 25.40p | 26.50p | 10327 |
| 03/06/2010 | 26.50p | 27.30p | 25.40p | 26.50p | 700 |
| 02/06/2010 | 26.50p | 27.30p | 25.40p | 26.50p | 3937 |
| 01/06/2010 | 26.50p | 27.30p | 25.40p | 26.50p | 10900 |
| 28/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/05/2010 | 26.50p | 26.50p | 25.37p | 26.50p | 121 |
| 19/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/05/2010 | 26.50p | 27.30p | 25.00p | 26.50p | 50645 |
| 14/05/2010 | 26.50p | 27.30p | 25.00p | 26.50p | 6540 |
| 13/05/2010 | 26.50p | 26.50p | 25.00p | 26.50p | 2352 |
| 12/05/2010 | 26.50p | 27.30p | 25.00p | 26.50p | 4837 |
| 11/05/2010 | 26.50p | 26.50p | 25.15p | 26.50p | 10000 |
| 10/05/2010 | 26.50p | 27.70p | 25.15p | 26.50p | 3014 |
| 07/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/05/2010 | 26.50p | 26.75p | 26.50p | 26.50p | 5000 |
| 05/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/05/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/04/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/04/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/04/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/04/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/04/2010 | 26.50p | 26.50p | 25.38p | 26.50p | 74 |
| 23/04/2010 | 26.50p | 26.50p | 25.38p | 26.50p | 1547 |
| 22/04/2010 | 26.50p | 26.50p | 25.38p | 26.50p | 978 |
| 21/04/2010 | 26.50p | 26.50p | 25.38p | 26.50p | 759 |
| 20/04/2010 | 26.50p | 26.50p | 25.38p | 26.50p | 2642 |
| 19/04/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 3570 |
| 16/04/2010 | 26.50p | 26.50p | 25.38p | 26.50p | 5097 |
| 15/04/2010 | 26.50p | 26.50p | 25.50p | 26.50p | 2100 |
| 14/04/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/04/2010 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/04/2010 | 27.00p | 27.60p | 25.50p | 26.50p | 10401 |
| 09/04/2010 | 27.00p | 27.60p | 26.00p | 27.00p | 14515 |
| 08/04/2010 | 27.00p | 27.80p | 26.28p | 27.00p | 4678 |
| 07/04/2010 | 27.00p | 27.00p | 26.10p | 27.00p | 1888 |
| 06/04/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 01/04/2010 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 31/03/2010 | 27.50p | 27.70p | 26.00p | 27.00p | 9426 |
| 30/03/2010 | 27.50p | 27.50p | 26.00p | 27.50p | 300 |
| 29/03/2010 | 27.50p | 27.50p | 26.37p | 27.50p | 396 |
*Close Price adjusted for both dividends and splits