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 |
|---|---|---|---|---|---|
| 26/02/2018 | 24.75p | 25.04p | 24.73p | 24.75p | 512 |
| 23/02/2018 | 24.75p | 25.03p | 24.72p | 24.75p | 3629 |
| 22/02/2018 | 24.90p | 25.03p | 24.72p | 24.75p | 16368 |
| 21/02/2018 | 24.75p | 25.03p | 24.70p | 24.90p | 6587 |
| 20/02/2018 | 24.75p | 25.03p | 24.67p | 24.75p | 16495 |
| 19/02/2018 | 24.75p | 25.04p | 24.66p | 24.75p | 14171 |
| 16/02/2018 | 24.75p | 25.04p | 24.65p | 24.75p | 27584 |
| 15/02/2018 | 24.75p | 25.04p | 24.60p | 24.75p | 11367 |
| 14/02/2018 | 24.75p | 26.00p | 24.56p | 24.75p | 40474 |
| 13/02/2018 | 24.75p | 25.03p | 24.56p | 24.75p | 1374 |
| 12/02/2018 | 24.75p | 25.04p | 24.55p | 24.75p | 7509 |
| 09/02/2018 | 24.75p | 25.04p | 24.08p | 24.75p | 28631 |
| 08/02/2018 | 24.75p | 25.11p | 24.20p | 24.75p | 5227 |
| 07/02/2018 | 24.75p | 25.15p | 24.20p | 24.75p | 52967 |
| 06/02/2018 | 24.25p | 24.75p | 24.06p | 24.75p | 44579 |
| 05/02/2018 | 24.25p | 24.70p | 24.06p | 24.25p | 5812 |
| 02/02/2018 | 24.25p | 24.80p | 24.00p | 24.25p | 11496 |
| 01/02/2018 | 24.25p | 25.00p | 23.92p | 24.25p | 23139 |
| 31/01/2018 | 23.00p | 25.00p | 22.76p | 24.25p | 32742 |
| 30/01/2018 | 23.00p | 23.88p | 22.76p | 23.00p | 11553 |
| 29/01/2018 | 23.00p | 24.00p | 22.62p | 23.00p | 26652 |
| 26/01/2018 | 23.00p | 23.83p | 22.62p | 23.00p | 11506 |
| 25/01/2018 | 23.00p | 23.73p | 22.62p | 23.00p | 7331 |
| 24/01/2018 | 23.00p | 23.68p | 22.62p | 23.00p | 4055 |
| 23/01/2018 | 23.00p | 23.78p | 22.62p | 23.00p | 5441 |
| 22/01/2018 | 23.00p | 23.68p | 22.62p | 23.00p | 10331 |
| 19/01/2018 | 23.00p | 23.68p | 22.61p | 23.00p | 21788 |
| 18/01/2018 | 23.00p | 23.65p | 22.50p | 23.00p | 39917 |
| 17/01/2018 | 23.00p | 24.00p | 22.50p | 23.00p | 8676 |
| 16/01/2018 | 23.00p | 23.65p | 22.55p | 23.00p | 13058 |
| 15/01/2018 | 23.00p | 23.65p | 22.55p | 23.00p | 10438 |
| 12/01/2018 | 23.00p | 23.65p | 22.55p | 23.00p | 3789 |
| 11/01/2018 | 23.00p | 23.65p | 22.55p | 23.00p | 50197 |
| 10/01/2018 | 23.00p | 23.65p | 22.55p | 23.00p | 3987 |
| 09/01/2018 | 23.00p | 23.65p | 22.55p | 23.00p | 16783 |
| 08/01/2018 | 23.00p | 23.68p | 22.55p | 23.00p | 4270 |
| 05/01/2018 | 23.00p | 23.68p | 22.55p | 23.00p | 635 |
| 04/01/2018 | 23.00p | 23.00p | 22.55p | 23.00p | 676 |
| 03/01/2018 | 23.00p | 23.68p | 22.55p | 23.00p | 6590 |
| 02/01/2018 | 23.00p | 23.70p | 22.55p | 23.00p | 11680 |
| 29/12/2017 | 23.00p | 23.70p | 22.55p | 23.00p | 603 |
| 28/12/2017 | 23.00p | 23.70p | 22.50p | 23.00p | 2352 |
| 27/12/2017 | 23.00p | 23.70p | 22.34p | 23.00p | 4131 |
| 22/12/2017 | 23.00p | 23.70p | 22.33p | 23.00p | 1032 |
| 21/12/2017 | 23.00p | 23.80p | 22.20p | 23.00p | 55423 |
| 20/12/2017 | 23.00p | 23.80p | 22.90p | 23.00p | 5318 |
| 19/12/2017 | 23.00p | 23.80p | 22.90p | 23.00p | 41338 |
| 18/12/2017 | 22.75p | 23.80p | 22.75p | 23.00p | 1809 |
| 15/12/2017 | 23.00p | 23.85p | 22.55p | 22.75p | 72866 |
| 14/12/2017 | 23.00p | 24.00p | 22.52p | 23.00p | 23330 |
| 13/12/2017 | 22.75p | 23.33p | 22.39p | 23.00p | 13649 |
| 12/12/2017 | 22.75p | 23.33p | 22.39p | 22.75p | 9090 |
| 11/12/2017 | 22.75p | 23.10p | 22.36p | 22.75p | 11539 |
| 08/12/2017 | 22.75p | 23.10p | 22.35p | 22.75p | 16491 |
| 07/12/2017 | 22.75p | 23.10p | 22.35p | 22.75p | 4524 |
| 06/12/2017 | 22.75p | 23.10p | 22.35p | 22.75p | 7668 |
| 05/12/2017 | 22.75p | 23.10p | 22.34p | 22.75p | 1946 |
| 04/12/2017 | 22.75p | 23.10p | 22.22p | 22.75p | 10918 |
| 01/12/2017 | 22.75p | 23.00p | 22.33p | 22.75p | 3977 |
| 30/11/2017 | 22.75p | 23.10p | 22.18p | 22.75p | 23115 |
| 29/11/2017 | 22.75p | 23.32p | 22.62p | 22.75p | 14479 |
| 28/11/2017 | 22.75p | 23.40p | 22.62p | 22.75p | 12560 |
| 27/11/2017 | 23.00p | 23.40p | 22.62p | 22.75p | 7622 |
| 24/11/2017 | 23.00p | 23.40p | 22.62p | 23.00p | 52787 |
| 23/11/2017 | 23.75p | 23.75p | 22.76p | 23.00p | 73384 |
| 22/11/2017 | 24.00p | 24.05p | 22.64p | 23.75p | 27793 |
| 21/11/2017 | 24.00p | 24.15p | 23.40p | 24.00p | 67286 |
| 20/11/2017 | 24.00p | 24.35p | 23.33p | 24.00p | 5801 |
| 17/11/2017 | 24.00p | 24.40p | 23.10p | 24.00p | 20137 |
| 16/11/2017 | 24.00p | 24.40p | 23.40p | 24.00p | 3668 |
| 15/11/2017 | 23.50p | 24.00p | 23.10p | 24.00p | 42967 |
| 14/11/2017 | 24.25p | 24.30p | 23.00p | 23.50p | 48203 |
| 13/11/2017 | 24.25p | 24.30p | 24.05p | 24.25p | 12733 |
| 10/11/2017 | 24.25p | 24.35p | 24.00p | 24.25p | 43375 |
| 09/11/2017 | 24.25p | 25.50p | 24.00p | 24.25p | 22812 |
| 08/11/2017 | 24.50p | 24.65p | 24.00p | 24.25p | 15896 |
| 07/11/2017 | 25.00p | 25.00p | 24.00p | 24.50p | 82698 |
| 06/11/2017 | 25.00p | 25.00p | 24.40p | 25.00p | 34893 |
| 03/11/2017 | 25.00p | 25.00p | 24.42p | 25.00p | 51481 |
| 02/11/2017 | 24.50p | 25.50p | 24.42p | 25.00p | 22574 |
| 01/11/2017 | 24.63p | 24.63p | 24.40p | 24.63p | 16141 |
| 31/10/2017 | 25.75p | 25.75p | 24.10p | 24.63p | 70309 |
| 30/10/2017 | 26.00p | 26.00p | 25.00p | 25.75p | 15312 |
| 27/10/2017 | 26.00p | 26.00p | 25.27p | 26.00p | 77699 |
| 26/10/2017 | 26.00p | 26.00p | 25.22p | 26.00p | 15623 |
| 25/10/2017 | 26.00p | 26.00p | 25.22p | 26.00p | 6835 |
| 24/10/2017 | 26.00p | 26.00p | 25.22p | 26.00p | 9034 |
| 23/10/2017 | 26.00p | 26.00p | 25.22p | 26.00p | 12677 |
| 20/10/2017 | 26.00p | 26.00p | 25.22p | 26.00p | 46185 |
| 19/10/2017 | 26.00p | 26.50p | 25.22p | 26.00p | 9364 |
| 18/10/2017 | 26.00p | 26.00p | 25.22p | 26.00p | 11237 |
| 17/10/2017 | 26.00p | 26.00p | 25.22p | 26.00p | 2358 |
| 16/10/2017 | 26.00p | 26.00p | 25.20p | 26.00p | 21510 |
| 13/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 51528 |
| 12/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 2913 |
| 11/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 10628 |
| 10/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 16125 |
| 09/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 15198 |
| 06/10/2017 | 26.00p | 26.50p | 26.00p | 26.00p | 41870 |
| 05/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 54987 |
| 04/10/2017 | 26.00p | 26.50p | 26.00p | 26.00p | 6597 |
| 03/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 1384 |
| 02/10/2017 | 26.00p | 26.50p | 26.00p | 26.00p | 18063 |
| 29/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 10094 |
| 28/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 16348 |
| 27/09/2017 | 26.50p | 26.50p | 26.00p | 26.00p | 19780 |
| 26/09/2017 | 26.75p | 26.75p | 26.50p | 26.50p | 8295 |
| 25/09/2017 | 27.50p | 27.50p | 26.75p | 26.75p | 36076 |
| 22/09/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 62449 |
| 21/09/2017 | 27.75p | 27.75p | 27.50p | 27.50p | 9186 |
| 20/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 19534 |
| 19/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 29155 |
| 18/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 44519 |
| 15/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 80141 |
| 14/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 11930 |
| 13/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 1836 |
| 12/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 3485 |
| 11/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 15417 |
| 08/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 46669 |
| 07/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 5520 |
| 06/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 3886 |
| 05/09/2017 | 27.75p | 28.50p | 27.75p | 27.75p | 40096 |
| 04/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 118568 |
| 01/09/2017 | 29.00p | 29.00p | 27.75p | 27.75p | 117277 |
| 31/08/2017 | 27.00p | 29.00p | 27.00p | 29.00p | 64383 |
| 30/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 2134 |
| 29/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 4583 |
| 25/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 16007 |
| 24/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 1164 |
| 23/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 1267 |
| 22/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 43807 |
| 21/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 9934 |
| 18/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 2101 |
| 17/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 1129 |
| 16/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 8268 |
| 15/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 14713 |
| 14/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 6068 |
| 11/08/2017 | 27.25p | 27.25p | 27.00p | 27.00p | 55153 |
| 10/08/2017 | 27.25p | 27.25p | 27.25p | 27.25p | 10502 |
| 09/08/2017 | 28.00p | 27.50p | 27.25p | 27.25p | 66864 |
| 08/08/2017 | 27.00p | 27.50p | 27.00p | 27.50p | 11130 |
| 07/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 25537 |
| 04/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 85004 |
| 03/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 8156 |
| 02/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 1339 |
| 01/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 498 |
| 31/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 9626 |
| 28/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 50771 |
| 27/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 19084 |
| 26/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 17696 |
| 25/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 11055 |
| 24/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 4040 |
| 21/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 69401 |
| 20/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 23644 |
| 19/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 13817 |
| 18/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 24477 |
| 17/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 1478 |
| 14/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 27475 |
| 13/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 1781 |
| 12/07/2017 | 27.50p | 27.50p | 27.00p | 27.00p | 15776 |
| 11/07/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 56455 |
| 10/07/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 24028 |
| 07/07/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 26539 |
| 06/07/2017 | 28.00p | 28.00p | 27.50p | 27.50p | 93277 |
| 05/07/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 49548 |
| 04/07/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 12231 |
| 03/07/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 33088 |
| 30/06/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 43538 |
| 29/06/2017 | 26.50p | 28.00p | 26.50p | 28.00p | 54120 |
| 28/06/2017 | 25.50p | 26.50p | 25.50p | 26.50p | 108452 |
| 27/06/2017 | 23.75p | 27.50p | 23.75p | 25.50p | 130891 |
| 26/06/2017 | 23.75p | 23.75p | 23.75p | 23.75p | 80438 |
| 23/06/2017 | 23.75p | 23.75p | 23.75p | 23.75p | 40811 |
| 22/06/2017 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 21/06/2017 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 20/06/2017 | 23.75p | 24.00p | 23.75p | 23.75p | 0 |
| 19/06/2017 | 24.25p | 24.25p | 23.75p | 23.75p | 0 |
| 16/06/2017 | 24.25p | 24.25p | 24.00p | 24.25p | 82454 |
| 15/06/2017 | 24.25p | 25.50p | 24.00p | 24.25p | 6365 |
| 14/06/2017 | 24.25p | 24.25p | 24.00p | 24.25p | 45991 |
| 13/06/2017 | 24.25p | 24.25p | 24.00p | 24.25p | 13358 |
| 12/06/2017 | 24.25p | 24.50p | 23.75p | 24.25p | 17328 |
| 09/06/2017 | 24.50p | 24.50p | 24.00p | 24.25p | 48677 |
| 08/06/2017 | 24.75p | 24.75p | 24.00p | 24.50p | 14537 |
| 07/06/2017 | 25.00p | 25.00p | 24.00p | 24.75p | 4976 |
| 06/06/2017 | 24.75p | 24.75p | 24.00p | 24.75p | 7188 |
| 05/06/2017 | 24.75p | 24.75p | 24.00p | 24.75p | 2127 |
| 02/06/2017 | 24.75p | 24.75p | 24.00p | 24.75p | 70437 |
| 01/06/2017 | 24.75p | 24.75p | 24.00p | 24.75p | 8981 |
| 31/05/2017 | 24.75p | 24.75p | 24.00p | 24.75p | 15377 |
| 30/05/2017 | 24.75p | 25.50p | 24.00p | 24.75p | 11270 |
| 26/05/2017 | 24.75p | 24.75p | 24.00p | 24.75p | 56935 |
| 25/05/2017 | 25.00p | 25.00p | 24.00p | 24.75p | 3785 |
| 24/05/2017 | 25.00p | 25.00p | 24.00p | 25.00p | 12511 |
| 23/05/2017 | 25.38p | 25.38p | 24.00p | 25.00p | 16752 |
| 22/05/2017 | 25.50p | 25.50p | 24.63p | 25.38p | 39778 |
| 19/05/2017 | 26.00p | 26.00p | 25.00p | 25.50p | 54501 |
| 18/05/2017 | 26.00p | 26.00p | 24.50p | 26.00p | 60704 |
| 17/05/2017 | 26.00p | 26.00p | 25.00p | 26.00p | 4551 |
| 16/05/2017 | 26.00p | 26.00p | 25.00p | 26.00p | 8943 |
*Close Price adjusted for both dividends and splits