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:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Shore Capital Group Ltd. (SGR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 16/11/2015 | 425.00p | 425.00p | 420.77p | 425.00p | 405 |
| 13/11/2015 | 425.00p | 429.25p | 422.50p | 425.00p | 2113 |
| 12/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/11/2015 | 425.00p | 428.00p | 425.00p | 425.00p | 3000 |
| 10/11/2015 | 425.00p | 425.00p | 421.75p | 425.00p | 2000 |
| 09/11/2015 | 425.00p | 425.00p | 421.75p | 425.00p | 746 |
| 06/11/2015 | 425.00p | 429.40p | 425.00p | 425.00p | 2328 |
| 05/11/2015 | 425.00p | 429.40p | 421.50p | 425.00p | 898 |
| 04/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/11/2015 | 425.00p | 429.40p | 425.00p | 425.00p | 2000 |
| 02/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/10/2015 | 420.00p | 425.00p | 420.00p | 425.00p | 2400 |
| 29/10/2015 | 420.00p | 420.00p | 415.25p | 420.00p | 200 |
| 28/10/2015 | 420.00p | 425.00p | 415.00p | 420.00p | 6000 |
| 27/10/2015 | 420.00p | 420.00p | 415.00p | 420.00p | 200 |
| 26/10/2015 | 420.00p | 425.00p | 415.50p | 420.00p | 400 |
| 23/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 22/10/2015 | 420.00p | 425.00p | 420.00p | 420.00p | 5000 |
| 21/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/10/2015 | 417.50p | 420.00p | 415.01p | 420.00p | 4000 |
| 19/10/2015 | 417.50p | 419.60p | 417.50p | 417.50p | 700 |
| 16/10/2015 | 417.50p | 417.50p | 415.00p | 417.50p | 17364 |
| 15/10/2015 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 14/10/2015 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 13/10/2015 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 12/10/2015 | 417.50p | 419.79p | 417.50p | 417.50p | 1500 |
| 09/10/2015 | 417.50p | 417.50p | 415.75p | 417.50p | 1500 |
| 08/10/2015 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 07/10/2015 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 06/10/2015 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 05/10/2015 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 02/10/2015 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 01/10/2015 | 417.50p | 422.42p | 417.50p | 417.50p | 1479 |
| 30/09/2015 | 410.00p | 418.25p | 410.00p | 417.50p | 3636 |
| 29/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 28/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 25/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 24/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 23/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 22/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 21/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 18/09/2015 | 410.00p | 410.00p | 407.50p | 407.50p | 0 |
| 17/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 16/09/2015 | 407.50p | 407.50p | 405.00p | 407.50p | 202 |
| 15/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 14/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 11/09/2015 | 407.50p | 407.50p | 405.01p | 407.50p | 200 |
| 10/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 09/09/2015 | 407.50p | 407.50p | 405.00p | 407.50p | 3000 |
| 08/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 07/09/2015 | 407.50p | 407.50p | 405.00p | 407.50p | 200 |
| 04/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 03/09/2015 | 407.50p | 408.45p | 407.50p | 407.50p | 200 |
| 02/09/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 01/09/2015 | 407.50p | 407.50p | 405.00p | 407.50p | 200 |
| 28/08/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 27/08/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 26/08/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 25/08/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 24/08/2015 | 415.00p | 415.00p | 405.00p | 407.50p | 500 |
| 21/08/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 20/08/2015 | 415.00p | 415.00p | 411.00p | 415.00p | 750 |
| 19/08/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 200 |
| 18/08/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 17/08/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 14/08/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 13/08/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 12/08/2015 | 412.50p | 415.00p | 410.00p | 415.00p | 3000 |
| 11/08/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 200 |
| 10/08/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 07/08/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 2750 |
| 06/08/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 05/08/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 04/08/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 03/08/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 31/07/2015 | 412.50p | 414.00p | 412.50p | 412.50p | 2500 |
| 30/07/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 728 |
| 29/07/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 200 |
| 28/07/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 300 |
| 27/07/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 400 |
| 24/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 23/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 22/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 21/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 20/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 17/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 16/07/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 4004 |
| 15/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 14/07/2015 | 411.00p | 412.50p | 410.00p | 412.50p | 119400 |
| 13/07/2015 | 411.00p | 411.00p | 410.00p | 411.00p | 100 |
| 10/07/2015 | 412.50p | 412.50p | 405.00p | 411.00p | 2000 |
| 09/07/2015 | 412.50p | 412.50p | 410.15p | 412.50p | 180 |
| 08/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 07/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 06/07/2015 | 412.50p | 412.50p | 410.25p | 412.50p | 728 |
| 03/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 02/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 01/07/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 30/06/2015 | 412.50p | 412.50p | 410.25p | 412.50p | 146 |
| 29/06/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 800 |
| 26/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 25/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 24/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 23/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 22/06/2015 | 415.00p | 415.00p | 400.00p | 412.50p | 5400 |
| 19/06/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 3000 |
| 18/06/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 17/06/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 16/06/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 190 |
| 15/06/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 12/06/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 1000 |
| 11/06/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 10/06/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 3600 |
| 09/06/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 200 |
| 08/06/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 05/06/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 04/06/2015 | 415.00p | 416.00p | 415.00p | 415.00p | 958 |
| 03/06/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 02/06/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 01/06/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 800 |
| 29/05/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 28/05/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 27/05/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 1000 |
| 26/05/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 200 |
| 22/05/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 200 |
| 21/05/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 242 |
| 20/05/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 300 |
| 19/05/2015 | 415.00p | 415.00p | 410.00p | 415.00p | 2400 |
| 18/05/2015 | 415.00p | 417.50p | 410.00p | 415.00p | 629 |
| 15/05/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 14/05/2015 | 415.00p | 416.50p | 415.00p | 415.00p | 597 |
| 13/05/2015 | 415.00p | 416.50p | 415.00p | 415.00p | 238 |
| 12/05/2015 | 415.00p | 417.00p | 415.00p | 415.00p | 35 |
| 11/05/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 08/05/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 07/05/2015 | 412.50p | 415.00p | 410.00p | 415.00p | 1800 |
| 06/05/2015 | 412.50p | 412.50p | 412.25p | 412.50p | 152 |
| 05/05/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 1000 |
| 01/05/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 19500 |
| 30/04/2015 | 412.50p | 412.50p | 411.75p | 412.50p | 300 |
| 29/04/2015 | 412.50p | 415.00p | 411.75p | 412.50p | 9637 |
| 28/04/2015 | 412.50p | 412.50p | 412.00p | 412.50p | 2424 |
| 27/04/2015 | 412.50p | 412.50p | 412.00p | 412.50p | 35 |
| 24/04/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 858 |
| 23/04/2015 | 412.50p | 412.50p | 410.00p | 412.50p | 600 |
| 22/04/2015 | 422.50p | 422.50p | 412.50p | 412.50p | 3600 |
| 21/04/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 400 |
| 20/04/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 500 |
| 17/04/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 142 |
| 16/04/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 600 |
| 15/04/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 300 |
| 14/04/2015 | 422.50p | 425.00p | 422.50p | 422.50p | 235 |
| 13/04/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 10/04/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 476 |
| 09/04/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 800 |
| 08/04/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 07/04/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 167 |
| 02/04/2015 | 430.00p | 430.00p | 422.50p | 422.50p | 587 |
| 01/04/2015 | 430.00p | 430.00p | 430.00p | 430.00p | 697 |
| 31/03/2015 | 430.00p | 431.50p | 430.00p | 430.00p | 3055 |
| 30/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 27/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 26/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 25/03/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 400 |
| 24/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 23/03/2015 | 422.50p | 422.50p | 415.00p | 422.50p | 2000 |
| 20/03/2015 | 422.50p | 423.75p | 421.17p | 422.50p | 1010 |
| 19/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 18/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 17/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 16/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 13/03/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 400 |
| 12/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 11/03/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 200 |
| 10/03/2015 | 422.50p | 422.50p | 415.00p | 422.50p | 2400 |
| 09/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 06/03/2015 | 422.50p | 422.50p | 421.50p | 422.50p | 790 |
| 05/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 04/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 03/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 02/03/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 27/02/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 488 |
| 26/02/2015 | 422.50p | 422.50p | 421.50p | 422.50p | 2325 |
| 25/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 24/02/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 1000 |
| 23/02/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 200 |
| 20/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 19/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 18/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 17/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 16/02/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 1000 |
| 13/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 12/02/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 200 |
| 11/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 10/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 09/02/2015 | 422.50p | 422.50p | 422.00p | 422.50p | 705 |
| 06/02/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 300 |
| 05/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 04/02/2015 | 422.50p | 422.50p | 415.00p | 422.50p | 2000 |
*Close Price adjusted for both dividends and splits