Shore Capital Group Ltd. (SGR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shore Capital Group Ltd.

Date Open High Low Close* Volume
01/12/2011 165.00p 165.00p 160.00p 165.00p 140
30/11/2011 165.00p 165.00p 160.70p 165.00p 525
29/11/2011 165.00p 165.00p 160.50p 165.00p 0
28/11/2011 165.00p 165.00p 160.50p 165.00p 639
25/11/2011 165.00p 165.00p 160.00p 165.00p 2800
24/11/2011 176.25p 179.85p 173.00p 176.25p 0
23/11/2011 176.25p 179.85p 173.00p 176.25p 4600
22/11/2011 176.25p 177.94p 172.58p 176.25p 2623
21/11/2011 176.25p 178.13p 172.50p 176.25p 1266
18/11/2011 176.25p 180.00p 170.00p 176.25p 0
17/11/2011 175.00p 180.00p 170.00p 176.25p 18221
16/11/2011 180.00p 180.00p 170.00p 175.00p 4636
15/11/2011 172.50p 180.00p 172.50p 180.00p 3706
14/11/2011 172.50p 172.50p 166.25p 172.50p 169
11/11/2011 175.00p 175.00p 166.25p 172.50p 5345
10/11/2011 175.00p 175.00p 170.20p 175.00p 5755
09/11/2011 182.50p 182.50p 150.00p 175.00p 41100
08/11/2011 185.00p 185.00p 180.00p 182.50p 350
07/11/2011 185.00p 190.00p 180.00p 185.00p 0
04/11/2011 190.00p 190.00p 180.00p 185.00p 2771
03/11/2011 195.00p 195.00p 180.00p 190.00p 680
02/11/2011 195.00p 195.00p 190.00p 195.00p 630
01/11/2011 195.00p 195.00p 190.00p 195.00p 0
31/10/2011 195.00p 195.00p 190.00p 195.00p 2502
28/10/2011 195.00p 195.00p 190.00p 195.00p 50
27/10/2011 195.00p 195.00p 190.00p 195.00p 0
26/10/2011 195.00p 195.00p 190.00p 195.00p 0
25/10/2011 195.00p 195.00p 190.00p 195.00p 177
24/10/2011 195.00p 195.00p 190.00p 195.00p 1604
21/10/2011 195.00p 195.00p 190.00p 195.00p 1819
20/10/2011 200.00p 200.00p 190.00p 195.00p 750
19/10/2011 200.00p 200.00p 190.00p 200.00p 0
18/10/2011 200.00p 200.00p 190.00p 200.00p 14
17/10/2011 200.00p 200.00p 190.00p 200.00p 188
14/10/2011 190.00p 200.00p 188.00p 200.00p 3896
13/10/2011 190.00p 190.00p 180.00p 190.00p 352
12/10/2011 190.00p 190.00p 180.00p 190.00p 50
11/10/2011 190.00p 190.00p 170.00p 190.00p 356755
10/10/2011 195.00p 195.00p 190.00p 195.00p 0
07/10/2011 195.00p 195.00p 190.00p 195.00p 1000
06/10/2011 195.00p 195.00p 190.00p 195.00p 4320
05/10/2011 195.00p 205.00p 180.00p 195.00p 0
04/10/2011 205.00p 205.00p 180.00p 192.50p 5100
03/10/2011 205.00p 205.00p 200.00p 205.00p 252
30/09/2011 205.00p 205.00p 200.00p 205.00p 760
29/09/2011 205.00p 205.00p 200.00p 205.00p 20
28/09/2011 205.00p 205.00p 200.00p 205.00p 2370
27/09/2011 197.50p 205.00p 197.00p 205.00p 10039
26/09/2011 200.00p 200.00p 190.00p 197.50p 1010
23/09/2011 200.00p 200.00p 190.00p 200.00p 1116
22/09/2011 215.00p 215.00p 190.00p 200.00p 5684
21/09/2011 215.00p 215.00p 205.00p 215.00p 5368
20/09/2011 215.00p 215.00p 210.00p 215.00p 1672
19/09/2011 215.00p 215.00p 210.00p 215.00p 23
16/09/2011 210.00p 210.00p 200.00p 210.00p 0
15/09/2011 210.00p 210.00p 200.00p 210.00p 0
14/09/2011 210.00p 210.00p 200.00p 210.00p 50
13/09/2011 210.00p 210.00p 195.00p 210.00p 4496
12/09/2011 210.00p 210.00p 200.00p 210.00p 496
09/09/2011 210.00p 210.00p 200.00p 210.00p 1460
08/09/2011 210.00p 210.00p 200.00p 210.00p 0
07/09/2011 210.00p 210.00p 200.00p 210.00p 3846
06/09/2011 210.00p 210.00p 208.00p 210.00p 0
05/09/2011 210.00p 210.00p 208.00p 210.00p 0
02/09/2011 210.00p 210.00p 208.00p 210.00p 230
01/09/2011 210.00p 210.00p 200.00p 210.00p 523
31/08/2011 210.00p 210.00p 200.00p 210.00p 100
30/08/2011 210.00p 210.00p 200.00p 210.00p 250
26/08/2011 220.00p 220.00p 210.00p 210.00p 1592
25/08/2011 220.00p 220.00p 200.00p 220.00p 7586
24/08/2011 220.00p 220.00p 210.00p 220.00p 5005
23/08/2011 220.00p 220.00p 210.00p 220.00p 2873
22/08/2011 220.00p 220.00p 212.50p 220.00p 305
19/08/2011 220.00p 220.00p 210.00p 220.00p 17961
18/08/2011 215.00p 220.00p 212.50p 220.00p 40930
17/08/2011 215.00p 215.00p 210.00p 215.00p 28712
16/08/2011 215.00p 215.00p 210.00p 215.00p 2000
15/08/2011 215.00p 215.00p 210.00p 215.00p 756
12/08/2011 215.00p 215.00p 210.00p 215.00p 5210
11/08/2011 215.00p 215.00p 200.00p 215.00p 7316
10/08/2011 225.00p 225.00p 210.00p 215.00p 0
09/08/2011 225.00p 225.00p 210.00p 225.00p 328
08/08/2011 235.00p 235.00p 210.00p 230.00p 6266
05/08/2011 245.00p 245.00p 230.00p 235.00p 7544
04/08/2011 245.00p 245.00p 240.00p 245.00p 4652
03/08/2011 245.00p 245.00p 240.00p 245.00p 2093
02/08/2011 245.00p 245.00p 240.00p 245.00p 300
01/08/2011 245.00p 245.00p 240.00p 245.00p 95
29/07/2011 252.50p 252.50p 245.00p 245.00p 2033
28/07/2011 252.50p 252.50p 245.00p 252.50p 0
27/07/2011 252.50p 252.50p 245.00p 252.50p 2114
26/07/2011 252.50p 252.50p 245.00p 252.50p 673
25/07/2011 260.00p 260.00p 250.00p 252.50p 262
22/07/2011 265.00p 265.00p 250.00p 260.00p 1607
21/07/2011 267.50p 267.50p 255.00p 265.00p 121
20/07/2011 267.50p 267.50p 255.50p 267.50p 540
19/07/2011 272.50p 272.50p 250.00p 267.50p 22374
18/07/2011 272.50p 272.50p 260.00p 272.50p 50
15/07/2011 272.50p 277.00p 272.50p 272.50p 0
14/07/2011 272.50p 277.00p 272.50p 272.50p 36
13/07/2011 272.50p 272.50p 260.00p 272.50p 0
12/07/2011 272.50p 272.50p 260.00p 272.50p 0
11/07/2011 272.50p 272.50p 260.00p 272.50p 80
08/07/2011 275.00p 275.00p 265.00p 272.50p 1909
07/07/2011 275.00p 279.50p 275.00p 275.00p 500
06/07/2011 272.50p 275.00p 265.00p 275.00p 25
05/07/2011 275.00p 275.00p 260.00p 275.00p 0
04/07/2011 275.00p 275.00p 260.00p 275.00p 363638
01/07/2011 275.00p 275.00p 265.00p 275.00p 43622
30/06/2011 275.00p 275.00p 260.00p 275.00p 389760
29/06/2011 282.50p 282.50p 270.00p 277.50p 50
28/06/2011 282.50p 282.50p 275.00p 282.50p 47
27/06/2011 282.50p 282.50p 275.00p 282.50p 1210
24/06/2011 280.00p 290.00p 270.00p 282.50p 0
23/06/2011 290.00p 290.00p 270.00p 280.00p 4849
22/06/2011 290.00p 290.00p 280.00p 290.00p 0
21/06/2011 290.00p 290.00p 280.00p 290.00p 50
20/06/2011 290.00p 290.00p 280.00p 290.00p 743
17/06/2011 290.00p 290.00p 280.00p 290.00p 930
16/06/2011 295.00p 295.00p 290.00p 290.00p 2296
15/06/2011 295.00p 295.00p 290.00p 295.00p 553
14/06/2011 295.00p 295.00p 290.00p 295.00p 225
13/06/2011 295.00p 295.00p 290.00p 295.00p 0
10/06/2011 295.00p 295.00p 290.00p 295.00p 1297
09/06/2011 295.00p 295.00p 290.00p 295.00p 606
08/06/2011 295.00p 295.00p 290.00p 295.00p 2231
07/06/2011 295.00p 297.00p 290.00p 295.00p 1379
06/06/2011 295.00p 295.00p 290.00p 295.00p 2250
03/06/2011 295.00p 296.00p 290.00p 295.00p 1614
02/06/2011 300.00p 300.00p 290.00p 295.00p 50500
01/06/2011 300.00p 300.00p 290.00p 300.00p 197019
31/05/2011 300.00p 300.00p 290.00p 300.00p 1597
27/05/2011 300.00p 300.00p 290.00p 300.00p 6
26/05/2011 300.00p 300.00p 290.00p 300.00p 1000
25/05/2011 300.00p 300.00p 290.00p 300.00p 0
24/05/2011 300.00p 300.00p 290.00p 300.00p 20
23/05/2011 297.50p 300.00p 290.00p 300.00p 1127
20/05/2011 297.50p 301.00p 285.00p 297.50p 0
19/05/2011 295.00p 301.00p 285.00p 297.50p 2872
18/05/2011 295.00p 304.60p 280.30p 295.00p 0
17/05/2011 295.00p 304.60p 280.30p 295.00p 0
16/05/2011 295.00p 304.60p 280.30p 295.00p 764
13/05/2011 295.00p 302.50p 280.00p 295.00p 5093
12/05/2011 295.00p 295.00p 290.00p 295.00p 1600
11/05/2011 295.00p 305.00p 280.00p 295.00p 0
10/05/2011 295.00p 305.00p 280.00p 295.00p 8197
09/05/2011 295.00p 295.00p 280.00p 295.00p 820
06/05/2011 295.00p 295.00p 280.00p 295.00p 500
05/05/2011 295.00p 298.00p 283.00p 295.00p 2299
04/05/2011 297.50p 298.00p 285.00p 295.00p 1389
03/05/2011 300.00p 302.00p 280.00p 300.00p 72068
28/04/2011 297.50p 302.00p 285.28p 300.00p 1178
27/04/2011 297.50p 302.00p 280.30p 297.50p 0
26/04/2011 297.50p 302.00p 280.30p 297.50p 0
21/04/2011 295.00p 302.00p 280.30p 297.50p 720
20/04/2011 300.00p 300.00p 290.00p 295.00p 825
19/04/2011 305.00p 305.00p 290.00p 300.00p 4572
18/04/2011 305.00p 305.00p 300.00p 305.00p 1397
15/04/2011 305.00p 305.00p 300.00p 305.00p 534
14/04/2011 305.00p 305.00p 302.50p 305.00p 10049
13/04/2011 302.50p 305.00p 295.00p 305.00p 5590
12/04/2011 302.50p 302.50p 295.15p 302.50p 3032
11/04/2011 302.50p 302.50p 295.00p 302.50p 5187
08/04/2011 300.00p 302.50p 290.00p 302.50p 867
07/04/2011 300.00p 300.00p 291.90p 300.00p 1650
06/04/2011 300.00p 300.00p 292.00p 300.00p 150
05/04/2011 300.00p 300.00p 290.00p 300.00p 2600
04/04/2011 312.50p 312.50p 290.00p 300.00p 7626
01/04/2011 312.50p 312.50p 305.00p 312.50p 1284
31/03/2011 312.50p 312.50p 310.50p 312.50p 76
30/03/2011 312.50p 312.50p 305.00p 312.50p 500
29/03/2011 315.00p 315.00p 310.00p 315.00p 2055
28/03/2011 315.00p 315.00p 310.00p 315.00p 2598
25/03/2011 312.50p 315.00p 300.00p 315.00p 11012
24/03/2011 312.50p 312.50p 311.25p 312.50p 910
23/03/2011 305.00p 315.00p 305.00p 312.50p 16391
22/03/2011 335.00p 335.00p 290.10p 305.00p 22631
21/03/2011 327.50p 339.50p 327.50p 327.50p 588
18/03/2011 327.50p 332.50p 315.25p 327.50p 389
17/03/2011 327.50p 333.50p 315.00p 327.50p 2572
16/03/2011 322.50p 330.00p 320.00p 327.50p 12980
15/03/2011 325.00p 327.50p 317.50p 317.50p 4730
14/03/2011 325.00p 325.00p 310.00p 325.00p 71497
11/03/2011 322.50p 330.00p 315.00p 322.50p 20200
10/03/2011 322.50p 322.50p 315.15p 322.50p 50
09/03/2011 322.50p 322.50p 320.00p 322.50p 800
08/03/2011 330.00p 325.00p 320.00p 325.00p 5479
07/03/2011 330.00p 330.00p 320.00p 330.00p 44812
04/03/2011 330.00p 330.00p 305.00p 330.00p 11219
03/03/2011 330.00p 330.00p 320.00p 330.00p 11831
02/03/2011 330.00p 330.00p 320.00p 330.00p 1498
01/03/2011 332.50p 332.50p 327.00p 330.00p 361
28/02/2011 332.50p 332.50p 320.25p 332.50p 467
25/02/2011 340.00p 334.00p 320.00p 332.50p 2171
24/02/2011 337.50p 337.50p 330.30p 337.50p 310
23/02/2011 337.50p 340.00p 330.00p 337.50p 10949
22/02/2011 337.50p 344.70p 330.00p 337.50p 14156
21/02/2011 312.50p 340.00p 312.50p 335.00p 27114
18/02/2011 312.50p 314.90p 305.00p 312.50p 17330
17/02/2011 310.00p 315.00p 305.10p 312.50p 17534

*Close Price adjusted for both dividends and splits