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 |
|---|---|---|---|---|---|
| 03/02/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 02/02/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 731 |
| 30/01/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 29/01/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 28/01/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 1000 |
| 27/01/2015 | 422.50p | 422.50p | 420.00p | 422.50p | 4000 |
| 26/01/2015 | 425.00p | 425.00p | 410.00p | 422.50p | 1500 |
| 23/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 22/01/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 1600 |
| 21/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 20/01/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 200 |
| 19/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 16/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/01/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 1200 |
| 13/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/01/2015 | 425.00p | 425.00p | 415.00p | 425.00p | 2000 |
| 06/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/01/2015 | 425.00p | 425.00p | 420.00p | 425.00p | 300 |
| 31/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 300 |
| 30/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 400 |
| 24/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 23/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 1000 |
| 22/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 2000 |
| 17/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 16/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 200 |
| 12/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 1800 |
| 11/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 10/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 800 |
| 05/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 7700 |
| 04/12/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 1000 |
| 02/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 3666 |
| 01/12/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 2600 |
| 28/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/11/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 632 |
| 25/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 20/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/11/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 130 |
| 18/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/11/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 200 |
| 14/11/2014 | 420.00p | 425.00p | 420.00p | 425.00p | 1700 |
| 13/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 10/11/2014 | 425.00p | 425.00p | 419.58p | 425.00p | 5500 |
| 07/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/11/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 31/10/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 200 |
| 30/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/10/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 200 |
| 23/10/2014 | 425.00p | 429.00p | 425.00p | 425.00p | 7000 |
| 22/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/10/2014 | 425.00p | 425.00p | 420.00p | 425.00p | 1000 |
| 20/10/2014 | 425.00p | 425.00p | 420.10p | 425.00p | 1000 |
| 17/10/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 16/10/2014 | 425.00p | 425.00p | 419.58p | 425.00p | 5680 |
| 15/10/2014 | 422.50p | 425.00p | 421.00p | 425.00p | 900 |
| 14/10/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 13/10/2014 | 422.50p | 425.00p | 420.05p | 422.50p | 253 |
| 10/10/2014 | 422.50p | 425.00p | 422.50p | 422.50p | 54 |
| 09/10/2014 | 422.50p | 422.50p | 420.05p | 422.50p | 200 |
| 08/10/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 07/10/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 06/10/2014 | 422.50p | 422.50p | 420.05p | 422.50p | 200 |
| 03/10/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 02/10/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 01/10/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 30/09/2014 | 422.50p | 422.50p | 420.00p | 422.50p | 0 |
| 29/09/2014 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 26/09/2014 | 422.50p | 422.50p | 420.00p | 422.50p | 2500 |
| 25/09/2014 | 422.50p | 425.00p | 422.50p | 422.50p | 1000 |
| 24/09/2014 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 23/09/2014 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 22/09/2014 | 427.50p | 430.00p | 427.50p | 427.50p | 1002 |
| 19/09/2014 | 427.50p | 427.50p | 425.00p | 427.50p | 200 |
| 18/09/2014 | 427.50p | 427.50p | 427.50p | 427.50p | 1000 |
| 17/09/2014 | 427.50p | 427.50p | 425.00p | 427.50p | 1200 |
| 16/09/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 15/09/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 2 |
| 12/09/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 200 |
| 11/09/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 10/09/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 200 |
| 09/09/2014 | 417.50p | 417.50p | 416.20p | 417.50p | 5000 |
| 08/09/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 05/09/2014 | 417.50p | 417.80p | 417.50p | 417.50p | 20000 |
| 04/09/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 03/09/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 02/09/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 1000 |
| 01/09/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 200 |
| 29/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 28/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 27/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 26/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 22/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 21/08/2014 | 417.50p | 420.00p | 415.00p | 417.50p | 2824 |
| 20/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 19/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 18/08/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 200 |
| 15/08/2014 | 417.50p | 417.50p | 416.20p | 417.50p | 275 |
| 14/08/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 200 |
| 13/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 12/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 11/08/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 600 |
| 08/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 07/08/2014 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 06/08/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 3400 |
| 05/08/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 04/08/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 200 |
| 01/08/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 31/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 633 |
| 30/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 29/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 28/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 400 |
| 25/07/2014 | 417.50p | 417.50p | 416.20p | 417.50p | 1247 |
| 24/07/2014 | 417.50p | 417.50p | 416.20p | 417.50p | 1000 |
| 23/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 2000 |
| 22/07/2014 | 417.50p | 417.50p | 416.50p | 417.50p | 0 |
| 21/07/2014 | 417.50p | 417.50p | 416.50p | 417.50p | 261 |
| 18/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 17/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 3000 |
| 16/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 2000 |
| 15/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 1000 |
| 14/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 1000 |
| 11/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 600 |
| 10/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 09/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 475 |
| 08/07/2014 | 417.50p | 417.50p | 410.00p | 417.50p | 0 |
| 07/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 1000 |
| 04/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 500 |
| 03/07/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 200 |
| 02/07/2014 | 417.50p | 417.50p | 405.00p | 417.50p | 0 |
| 01/07/2014 | 417.50p | 417.50p | 405.00p | 417.50p | 1200 |
| 30/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 2000 |
| 27/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 200 |
| 26/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 25/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 24/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 3200 |
| 23/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 20/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 63 |
| 19/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 200 |
| 18/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 0 |
| 17/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 200 |
| 16/06/2014 | 417.50p | 417.50p | 416.00p | 417.50p | 2753 |
| 13/06/2014 | 417.50p | 417.50p | 415.00p | 417.50p | 4600 |
| 12/06/2014 | 417.50p | 420.00p | 417.50p | 417.50p | 0 |
| 11/06/2014 | 417.50p | 420.00p | 417.50p | 417.50p | 0 |
| 10/06/2014 | 417.50p | 420.00p | 417.50p | 417.50p | 0 |
| 09/06/2014 | 417.50p | 420.00p | 417.50p | 417.50p | 0 |
| 06/06/2014 | 420.00p | 420.00p | 417.50p | 417.50p | 5000 |
| 05/06/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 400 |
| 04/06/2014 | 420.00p | 425.00p | 415.00p | 420.00p | 0 |
| 03/06/2014 | 420.00p | 425.00p | 415.00p | 420.00p | 5065 |
| 02/06/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 2600 |
| 30/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 29/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 125000 |
| 28/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 50000 |
| 27/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 200 |
| 23/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 22/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 21/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 200 |
| 20/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 1000 |
| 19/05/2014 | 420.00p | 420.00p | 419.50p | 420.00p | 688 |
| 16/05/2014 | 420.00p | 422.00p | 415.00p | 420.00p | 0 |
| 15/05/2014 | 420.00p | 422.00p | 415.00p | 420.00p | 3364 |
| 14/05/2014 | 420.00p | 420.00p | 405.00p | 420.00p | 2000 |
| 13/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 200 |
| 12/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 1400 |
| 09/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 08/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 07/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 06/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 25000 |
| 02/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 01/05/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 30/04/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 29/04/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
| 28/04/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 570 |
| 25/04/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 2396 |
| 24/04/2014 | 420.00p | 420.00p | 415.10p | 420.00p | 267 |
| 23/04/2014 | 420.00p | 425.00p | 420.00p | 420.00p | 0 |
| 22/04/2014 | 420.00p | 425.00p | 420.00p | 420.00p | 11670 |
*Close Price adjusted for both dividends and splits