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
17/04/2014 420.00p 425.00p 415.00p 420.00p 6908
16/04/2014 412.50p 420.00p 412.50p 420.00p 15500
15/04/2014 412.50p 412.50p 405.00p 412.50p 0
14/04/2014 412.50p 412.50p 405.00p 412.50p 0
11/04/2014 407.50p 412.50p 405.00p 412.50p 1329
10/04/2014 405.00p 407.50p 405.00p 407.50p 25488
09/04/2014 405.00p 407.00p 405.00p 405.00p 94
08/04/2014 405.00p 407.00p 400.00p 405.00p 364
07/04/2014 405.00p 405.00p 400.00p 400.00p 58600
04/04/2014 405.00p 405.00p 400.00p 405.00p 0
03/04/2014 405.00p 405.00p 400.00p 405.00p 1000
02/04/2014 405.00p 405.00p 400.00p 405.00p 2000
01/04/2014 405.00p 405.00p 404.50p 405.00p 0
31/03/2014 405.00p 405.00p 404.50p 405.00p 20000
28/03/2014 405.00p 405.00p 400.00p 405.00p 600
27/03/2014 405.00p 410.00p 400.00p 405.00p 0
26/03/2014 405.00p 410.00p 400.00p 405.00p 2900
25/03/2014 402.50p 405.00p 402.50p 405.00p 5000
24/03/2014 400.00p 404.00p 400.00p 402.50p 2800
21/03/2014 395.00p 404.00p 390.00p 400.00p 259320
20/03/2014 390.00p 395.00p 390.00p 395.00p 1632
19/03/2014 375.00p 395.00p 375.00p 390.00p 328632
18/03/2014 370.00p 380.00p 370.00p 375.00p 7348
17/03/2014 357.50p 370.00p 355.00p 370.00p 519020
14/03/2014 355.00p 355.00p 350.00p 355.00p 0
13/03/2014 355.00p 355.00p 350.00p 355.00p 0
12/03/2014 355.00p 355.00p 350.00p 355.00p 2400
11/03/2014 355.00p 355.00p 350.00p 355.00p 800
10/03/2014 355.00p 355.00p 350.00p 355.00p 100335
07/03/2014 355.00p 355.00p 355.00p 355.00p 35000
06/03/2014 355.00p 355.00p 350.00p 355.00p 1060
05/03/2014 355.00p 355.00p 355.00p 355.00p 0
04/03/2014 355.00p 355.00p 355.00p 355.00p 600
03/03/2014 355.00p 355.00p 350.00p 355.00p 0
28/02/2014 355.00p 355.00p 350.00p 355.00p 2200
27/02/2014 357.50p 357.50p 350.00p 355.00p 102
26/02/2014 357.50p 357.50p 355.00p 357.50p 400
25/02/2014 357.50p 360.00p 357.50p 357.50p 300
24/02/2014 357.50p 357.50p 355.00p 357.50p 600
21/02/2014 357.50p 357.50p 355.00p 357.50p 0
20/02/2014 357.50p 357.50p 355.00p 357.50p 2400
19/02/2014 357.50p 357.50p 355.00p 357.50p 1400
18/02/2014 357.50p 357.50p 355.00p 357.50p 0
17/02/2014 357.50p 357.50p 355.00p 357.50p 2068
14/02/2014 357.50p 357.50p 355.00p 357.50p 200
13/02/2014 357.50p 357.50p 355.00p 357.50p 0
12/02/2014 357.50p 357.50p 355.00p 357.50p 700
11/02/2014 357.50p 357.50p 355.00p 357.50p 0
10/02/2014 357.50p 357.50p 355.00p 357.50p 3400
07/02/2014 357.50p 360.00p 355.00p 357.50p 1300
06/02/2014 357.50p 357.50p 355.00p 357.50p 4000
05/02/2014 357.50p 357.50p 355.00p 357.50p 200
04/02/2014 357.50p 357.50p 355.00p 357.50p 400
03/02/2014 357.50p 357.50p 355.00p 357.50p 0
31/01/2014 357.50p 357.50p 355.00p 357.50p 255800
30/01/2014 357.50p 357.50p 355.00p 357.50p 400
29/01/2014 357.50p 357.50p 355.00p 357.50p 1700
28/01/2014 357.50p 357.50p 355.00p 357.50p 3300
27/01/2014 360.00p 360.00p 355.00p 357.50p 1000
24/01/2014 360.00p 360.00p 355.00p 360.00p 15300
23/01/2014 360.00p 365.00p 356.00p 360.00p 0
22/01/2014 360.00p 365.00p 356.00p 360.00p 7103
21/01/2014 335.00p 360.00p 335.00p 360.00p 7834
20/01/2014 335.00p 335.00p 330.00p 335.00p 12607
17/01/2014 335.00p 335.00p 330.00p 335.00p 3000
16/01/2014 335.00p 335.00p 330.00p 335.00p 200
15/01/2014 335.00p 335.00p 335.00p 335.00p 600
14/01/2014 335.00p 338.50p 335.00p 335.00p 1000
13/01/2014 335.00p 335.00p 330.00p 335.00p 200
10/01/2014 335.00p 335.00p 330.00p 335.00p 8469
09/01/2014 335.00p 335.00p 330.00p 335.00p 0
08/01/2014 335.00p 335.00p 330.00p 335.00p 400
07/01/2014 335.00p 335.00p 331.00p 335.00p 1200
06/01/2014 335.00p 339.90p 335.00p 335.00p 0
03/01/2014 335.00p 339.90p 335.00p 335.00p 0
02/01/2014 335.00p 339.90p 335.00p 335.00p 0
31/12/2013 335.00p 339.90p 335.00p 335.00p 5
30/12/2013 335.00p 340.00p 333.00p 335.00p 0
27/12/2013 335.00p 340.00p 333.00p 335.00p 0
24/12/2013 333.00p 340.00p 333.00p 335.00p 3200
23/12/2013 333.00p 333.00p 328.00p 333.00p 4500
20/12/2013 333.00p 337.90p 328.05p 333.00p 463
19/12/2013 333.00p 333.00p 328.05p 333.00p 30650
18/12/2013 330.00p 333.00p 327.00p 333.00p 16250
17/12/2013 330.00p 335.00p 326.00p 330.00p 0
16/12/2013 330.00p 335.00p 326.00p 330.00p 3643
13/12/2013 330.00p 335.00p 325.00p 330.00p 3000
12/12/2013 330.00p 331.00p 324.82p 330.00p 29600
11/12/2013 330.00p 330.00p 325.00p 330.00p 22356
10/12/2013 330.00p 330.00p 325.00p 330.00p 11505
09/12/2013 330.00p 330.00p 332.50p 330.00p 294400
06/12/2013 332.50p 335.00p 325.00p 332.50p 48235
05/12/2013 332.50p 332.50p 330.00p 332.50p 33346
04/12/2013 330.00p 340.00p 323.00p 332.50p 6566
03/12/2013 330.00p 335.00p 321.00p 330.00p 7766
02/12/2013 330.00p 340.00p 323.50p 330.00p 515
29/11/2013 330.00p 340.00p 323.00p 330.00p 577
28/11/2013 330.00p 340.00p 322.00p 330.00p 567
27/11/2013 330.00p 330.00p 322.00p 330.00p 190
26/11/2013 330.00p 340.00p 321.50p 330.00p 15933
25/11/2013 325.00p 337.00p 320.00p 330.00p 3673
22/11/2013 335.00p 335.00p 320.00p 325.00p 28282
21/11/2013 350.00p 350.00p 330.00p 335.00p 2750
20/11/2013 352.50p 353.00p 340.00p 350.00p 3840
19/11/2013 350.00p 360.00p 340.50p 352.50p 5299
18/11/2013 350.00p 357.00p 340.00p 350.00p 17355
15/11/2013 352.50p 357.00p 340.00p 350.00p 8775
14/11/2013 357.50p 357.50p 345.00p 352.50p 5500
13/11/2013 347.50p 365.00p 342.60p 357.50p 13008
12/11/2013 347.50p 357.25p 342.60p 347.50p 1109
11/11/2013 325.00p 357.25p 325.00p 347.50p 13355
08/11/2013 325.00p 340.00p 325.00p 325.00p 451
07/11/2013 325.00p 325.00p 325.00p 325.00p 450
06/11/2013 325.00p 340.00p 325.00p 325.00p 3654
05/11/2013 330.00p 330.00p 312.50p 325.00p 3625
04/11/2013 315.00p 339.10p 310.00p 330.00p 120035
01/11/2013 310.00p 319.00p 305.50p 315.00p 6479
31/10/2013 315.00p 315.00p 305.50p 310.00p 1866
30/10/2013 312.50p 319.50p 305.50p 315.00p 3703
29/10/2013 312.50p 322.00p 305.00p 312.50p 6379
28/10/2013 312.50p 325.00p 301.25p 312.50p 9232
25/10/2013 302.50p 331.58p 295.00p 305.00p 48510
24/10/2013 290.00p 307.50p 285.00p 302.50p 17212
23/10/2013 280.00p 290.00p 275.00p 285.00p 257630
22/10/2013 280.00p 284.00p 270.50p 280.00p 5661
21/10/2013 280.00p 280.00p 270.00p 280.00p 2000
18/10/2013 280.00p 280.00p 274.00p 280.00p 13500
17/10/2013 280.00p 280.00p 274.00p 280.00p 535080
16/10/2013 280.00p 280.00p 270.00p 280.00p 250
15/10/2013 280.00p 280.00p 265.00p 280.00p 4001
14/10/2013 280.00p 280.00p 270.00p 280.00p 1606
11/10/2013 280.00p 280.00p 280.00p 280.00p 5500
10/10/2013 280.00p 280.00p 270.00p 280.00p 1519
09/10/2013 280.00p 280.30p 270.00p 280.00p 20036
08/10/2013 280.00p 280.00p 270.00p 280.00p 7424
07/10/2013 280.00p 280.00p 270.00p 280.00p 2083
04/10/2013 280.00p 280.00p 270.00p 280.00p 1007
03/10/2013 280.00p 280.00p 270.00p 280.00p 112
02/10/2013 280.00p 280.00p 276.50p 280.00p 0
01/10/2013 280.00p 280.00p 276.50p 280.00p 540
30/09/2013 280.00p 280.00p 270.00p 280.00p 3210
27/09/2013 270.00p 272.50p 270.00p 272.50p 124000
26/09/2013 270.00p 270.00p 265.00p 270.00p 701
25/09/2013 270.00p 270.00p 270.00p 270.00p 200000
24/09/2013 272.50p 272.50p 265.00p 270.00p 7410
23/09/2013 277.50p 277.50p 271.25p 272.50p 10010
20/09/2013 277.50p 277.50p 275.00p 277.50p 390
19/09/2013 277.50p 277.50p 265.00p 277.50p 6142
18/09/2013 272.50p 278.00p 270.00p 277.50p 5550
17/09/2013 270.00p 279.00p 265.00p 272.50p 12080
16/09/2013 270.00p 280.00p 260.00p 270.00p 1314
13/09/2013 255.00p 255.00p 250.00p 255.00p 1763
12/09/2013 255.00p 255.00p 250.00p 255.00p 383
11/09/2013 255.00p 255.00p 250.00p 255.00p 4400
10/09/2013 255.00p 255.00p 251.50p 255.00p 820
09/09/2013 255.00p 260.00p 250.00p 255.00p 4217
06/09/2013 255.00p 255.00p 255.00p 255.00p 587
05/09/2013 255.00p 255.00p 250.00p 255.00p 2932
04/09/2013 265.00p 274.00p 250.00p 255.00p 11198
03/09/2013 220.00p 280.00p 220.00p 265.00p 25422
02/09/2013 220.00p 220.00p 215.10p 220.00p 306
30/08/2013 220.00p 225.80p 220.00p 220.00p 0
29/08/2013 220.00p 225.80p 220.00p 220.00p 0
28/08/2013 220.00p 225.80p 220.00p 220.00p 0
27/08/2013 220.00p 225.80p 220.00p 220.00p 0
23/08/2013 220.00p 225.80p 220.00p 220.00p 20000
22/08/2013 220.00p 220.00p 215.00p 220.00p 0
21/08/2013 220.00p 220.00p 215.00p 220.00p 0
20/08/2013 220.00p 220.00p 215.00p 220.00p 100
19/08/2013 220.00p 220.00p 215.10p 220.00p 399
16/08/2013 220.00p 220.00p 215.10p 220.00p 0
15/08/2013 220.00p 220.00p 215.10p 220.00p 298
14/08/2013 220.00p 220.00p 215.00p 220.00p 0
13/08/2013 215.00p 220.00p 215.00p 220.00p 6238
12/08/2013 215.00p 220.00p 210.00p 215.00p 0
09/08/2013 210.00p 220.00p 210.00p 215.00p 2500
08/08/2013 210.00p 223.98p 210.00p 210.00p 5500
07/08/2013 210.00p 220.00p 200.00p 210.00p 0
06/08/2013 210.00p 220.00p 200.00p 210.00p 100
05/08/2013 210.00p 220.00p 200.00p 210.00p 0
02/08/2013 210.00p 220.00p 200.00p 210.00p 2628
01/08/2013 210.00p 210.00p 200.00p 210.00p 0
31/07/2013 210.00p 210.00p 200.00p 210.00p 417
30/07/2013 210.00p 210.00p 200.00p 210.00p 0
29/07/2013 210.00p 210.00p 200.00p 210.00p 530
26/07/2013 210.00p 210.00p 195.00p 210.00p 11004
25/07/2013 210.00p 210.00p 200.00p 210.00p 0
24/07/2013 210.00p 210.00p 200.00p 210.00p 100250
23/07/2013 205.00p 210.00p 200.10p 210.00p 5060
22/07/2013 205.00p 205.00p 195.00p 205.00p 11800
19/07/2013 205.00p 205.00p 200.00p 205.00p 420
18/07/2013 205.00p 205.00p 200.00p 205.00p 0
17/07/2013 205.00p 205.00p 200.00p 205.00p 241
16/07/2013 205.00p 205.00p 200.00p 205.00p 40
15/07/2013 205.00p 205.00p 200.00p 205.00p 20
12/07/2013 210.00p 210.00p 200.20p 205.00p 1000
11/07/2013 210.00p 210.00p 200.00p 210.00p 1533
10/07/2013 195.00p 200.00p 195.00p 200.00p 22098
09/07/2013 192.50p 195.00p 192.50p 192.50p 17500
08/07/2013 192.50p 192.50p 190.00p 192.50p 125

*Close Price adjusted for both dividends and splits