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:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Shore Capital Group Ltd. (SGR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 04/07/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 03/07/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 11 |
| 02/07/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 600 |
| 01/07/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 28/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 27/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 26/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 25/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 1127 |
| 24/06/2013 | 192.50p | 193.50p | 192.50p | 192.50p | 0 |
| 21/06/2013 | 192.50p | 193.50p | 192.50p | 192.50p | 0 |
| 20/06/2013 | 192.50p | 193.50p | 192.50p | 192.50p | 54 |
| 19/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 51 |
| 18/06/2013 | 192.50p | 194.75p | 192.50p | 192.50p | 0 |
| 17/06/2013 | 192.50p | 194.75p | 192.50p | 192.50p | 75 |
| 14/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 13/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 12/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 215 |
| 11/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 300 |
| 10/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 1036 |
| 07/06/2013 | 192.50p | 192.50p | 190.00p | 192.50p | 124 |
| 06/06/2013 | 192.50p | 195.00p | 192.50p | 192.50p | 1224 |
| 05/06/2013 | 195.00p | 195.00p | 190.00p | 192.50p | 3754 |
| 04/06/2013 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 03/06/2013 | 195.00p | 195.00p | 190.00p | 195.00p | 1000 |
| 31/05/2013 | 195.00p | 195.00p | 190.00p | 195.00p | 700 |
| 30/05/2013 | 195.00p | 195.00p | 190.00p | 195.00p | 2740 |
| 29/05/2013 | 195.00p | 195.00p | 190.09p | 195.00p | 0 |
| 28/05/2013 | 195.00p | 195.00p | 190.09p | 192.50p | 5923 |
| 24/05/2013 | 195.00p | 195.00p | 190.10p | 195.00p | 26 |
| 23/05/2013 | 195.00p | 200.00p | 192.50p | 195.00p | 0 |
| 22/05/2013 | 195.00p | 200.00p | 192.50p | 195.00p | 275 |
| 21/05/2013 | 195.00p | 195.00p | 192.50p | 195.00p | 341 |
| 20/05/2013 | 195.00p | 195.00p | 192.50p | 195.00p | 446 |
| 17/05/2013 | 195.00p | 200.00p | 195.00p | 195.00p | 200 |
| 16/05/2013 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/05/2013 | 195.00p | 195.00p | 195.00p | 195.00p | 17656 |
| 14/05/2013 | 195.00p | 200.00p | 192.50p | 195.00p | 483 |
| 13/05/2013 | 195.00p | 195.00p | 195.00p | 195.00p | 2400 |
| 10/05/2013 | 195.00p | 195.00p | 190.10p | 195.00p | 51 |
| 09/05/2013 | 195.00p | 195.00p | 190.10p | 195.00p | 75 |
| 08/05/2013 | 195.00p | 195.00p | 190.00p | 195.00p | 3063 |
| 07/05/2013 | 195.00p | 196.50p | 180.10p | 195.00p | 2408 |
| 03/05/2013 | 195.00p | 195.00p | 190.10p | 195.00p | 20 |
| 02/05/2013 | 192.50p | 195.00p | 192.50p | 195.00p | 217000 |
| 01/05/2013 | 192.50p | 193.10p | 190.00p | 192.50p | 0 |
| 30/04/2013 | 192.50p | 193.10p | 190.00p | 192.50p | 4556 |
| 29/04/2013 | 192.50p | 193.50p | 190.00p | 192.50p | 784 |
| 26/04/2013 | 192.50p | 194.00p | 190.00p | 192.50p | 1342 |
| 25/04/2013 | 192.50p | 201.25p | 190.00p | 192.50p | 0 |
| 24/04/2013 | 201.25p | 201.25p | 190.00p | 195.00p | 3300 |
| 23/04/2013 | 202.50p | 205.00p | 200.00p | 201.25p | 1379 |
| 22/04/2013 | 205.00p | 205.00p | 200.00p | 205.00p | 200 |
| 19/04/2013 | 205.00p | 205.00p | 190.00p | 205.00p | 0 |
| 18/04/2013 | 202.50p | 205.00p | 190.00p | 205.00p | 14939 |
| 17/04/2013 | 220.00p | 220.00p | 190.00p | 202.50p | 21700 |
| 16/04/2013 | 222.50p | 222.50p | 215.00p | 222.50p | 2135 |
| 15/04/2013 | 222.50p | 222.50p | 215.00p | 222.50p | 1250 |
| 12/04/2013 | 225.00p | 225.00p | 220.00p | 222.50p | 1500 |
| 11/04/2013 | 225.00p | 225.00p | 220.00p | 225.00p | 0 |
| 10/04/2013 | 225.00p | 225.00p | 220.00p | 225.00p | 517 |
| 09/04/2013 | 225.00p | 225.00p | 221.95p | 225.00p | 10111 |
| 08/04/2013 | 225.00p | 230.00p | 220.00p | 225.00p | 48612 |
| 05/04/2013 | 225.00p | 225.00p | 220.00p | 225.00p | 3100 |
| 04/04/2013 | 225.00p | 225.00p | 225.00p | 225.00p | 15800 |
| 03/04/2013 | 225.00p | 225.00p | 220.00p | 225.00p | 800 |
| 02/04/2013 | 225.00p | 225.00p | 220.00p | 225.00p | 102 |
| 28/03/2013 | 225.00p | 227.00p | 220.00p | 225.00p | 1509 |
| 27/03/2013 | 225.00p | 225.00p | 220.00p | 225.00p | 4292 |
| 26/03/2013 | 220.00p | 230.00p | 210.00p | 220.00p | 0 |
| 25/03/2013 | 220.00p | 230.00p | 210.00p | 220.00p | 27673 |
| 22/03/2013 | 220.00p | 220.00p | 210.00p | 220.00p | 2500 |
| 21/03/2013 | 220.00p | 227.03p | 210.00p | 220.00p | 24348 |
| 20/03/2013 | 220.00p | 224.00p | 215.00p | 220.00p | 441 |
| 19/03/2013 | 220.00p | 220.00p | 210.00p | 215.00p | 110030 |
| 18/03/2013 | 210.00p | 210.00p | 201.00p | 210.00p | 50 |
| 15/03/2013 | 210.00p | 210.00p | 201.00p | 210.00p | 0 |
| 14/03/2013 | 210.00p | 210.00p | 201.00p | 210.00p | 40 |
| 13/03/2013 | 210.00p | 210.00p | 201.00p | 210.00p | 0 |
| 12/03/2013 | 210.00p | 210.00p | 201.00p | 210.00p | 69 |
| 11/03/2013 | 210.00p | 210.00p | 201.00p | 210.00p | 370 |
| 08/03/2013 | 210.00p | 210.00p | 201.00p | 210.00p | 51 |
| 07/03/2013 | 210.00p | 215.00p | 201.50p | 210.00p | 0 |
| 06/03/2013 | 215.00p | 215.00p | 201.50p | 210.00p | 40314 |
| 05/03/2013 | 215.00p | 223.67p | 211.00p | 215.00p | 0 |
| 04/03/2013 | 215.00p | 223.67p | 211.00p | 215.00p | 6500 |
| 01/03/2013 | 215.00p | 215.00p | 203.00p | 215.00p | 0 |
| 28/02/2013 | 215.00p | 215.00p | 203.00p | 215.00p | 78 |
| 27/02/2013 | 215.00p | 215.00p | 203.15p | 215.00p | 320 |
| 26/02/2013 | 215.00p | 215.00p | 203.15p | 215.00p | 0 |
| 25/02/2013 | 215.00p | 215.00p | 203.15p | 215.00p | 0 |
| 22/02/2013 | 215.00p | 215.00p | 203.15p | 215.00p | 410 |
| 21/02/2013 | 215.00p | 227.00p | 215.00p | 215.00p | 165 |
| 20/02/2013 | 215.00p | 215.00p | 204.00p | 215.00p | 3075 |
| 19/02/2013 | 215.00p | 215.00p | 204.00p | 215.00p | 112 |
| 18/02/2013 | 215.00p | 220.00p | 203.00p | 215.00p | 2269 |
| 15/02/2013 | 215.00p | 215.00p | 203.00p | 215.00p | 100 |
| 14/02/2013 | 215.00p | 221.00p | 215.00p | 215.00p | 250 |
| 13/02/2013 | 215.00p | 215.00p | 206.50p | 215.00p | 50 |
| 12/02/2013 | 215.00p | 215.00p | 206.50p | 215.00p | 165 |
| 11/02/2013 | 215.00p | 215.00p | 206.30p | 215.00p | 861 |
| 08/02/2013 | 210.00p | 220.00p | 206.00p | 215.00p | 13644 |
| 07/02/2013 | 205.00p | 220.00p | 205.00p | 207.50p | 7155 |
| 06/02/2013 | 192.50p | 205.00p | 192.50p | 205.00p | 24334 |
| 05/02/2013 | 192.50p | 199.85p | 185.75p | 192.50p | 0 |
| 04/02/2013 | 192.50p | 199.85p | 185.75p | 192.50p | 544 |
| 01/02/2013 | 192.50p | 192.50p | 185.75p | 192.50p | 331 |
| 31/01/2013 | 187.50p | 192.50p | 181.00p | 192.50p | 315 |
| 30/01/2013 | 187.50p | 200.00p | 187.50p | 190.00p | 4800 |
| 29/01/2013 | 187.50p | 195.00p | 180.00p | 187.50p | 0 |
| 28/01/2013 | 185.00p | 195.00p | 180.00p | 187.50p | 0 |
| 25/01/2013 | 185.00p | 195.00p | 180.00p | 185.00p | 917 |
| 24/01/2013 | 185.00p | 185.00p | 181.00p | 185.00p | 17 |
| 23/01/2013 | 180.00p | 190.00p | 180.00p | 185.00p | 2630 |
| 22/01/2013 | 177.50p | 182.50p | 177.50p | 182.50p | 6199 |
| 21/01/2013 | 177.50p | 177.50p | 175.00p | 177.50p | 40 |
| 18/01/2013 | 177.50p | 182.50p | 177.50p | 177.50p | 11500 |
| 17/01/2013 | 177.50p | 182.50p | 171.00p | 177.50p | 4362 |
| 16/01/2013 | 177.50p | 177.50p | 172.50p | 177.50p | 3000 |
| 15/01/2013 | 172.50p | 177.50p | 172.50p | 177.50p | 610 |
| 14/01/2013 | 172.50p | 174.43p | 172.50p | 172.50p | 1100 |
| 11/01/2013 | 172.50p | 175.00p | 172.50p | 172.50p | 647 |
| 10/01/2013 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 09/01/2013 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 08/01/2013 | 172.50p | 172.50p | 172.50p | 172.50p | 30740 |
| 07/01/2013 | 172.50p | 174.00p | 172.50p | 172.50p | 16556 |
| 04/01/2013 | 172.50p | 175.00p | 172.50p | 175.00p | 7851 |
| 03/01/2013 | 177.50p | 177.50p | 170.00p | 172.50p | 11826 |
| 02/01/2013 | 177.50p | 179.00p | 170.00p | 177.50p | 8750 |
| 31/12/2012 | 175.00p | 177.50p | 165.00p | 177.50p | 0 |
| 28/12/2012 | 175.00p | 175.00p | 165.00p | 175.00p | 1644 |
| 27/12/2012 | 175.00p | 175.00p | 165.00p | 175.00p | 26 |
| 24/12/2012 | 175.00p | 179.50p | 175.00p | 175.00p | 270 |
| 21/12/2012 | 175.00p | 179.50p | 165.00p | 175.00p | 0 |
| 20/12/2012 | 175.00p | 179.50p | 165.00p | 175.00p | 853 |
| 19/12/2012 | 175.00p | 175.00p | 167.10p | 175.00p | 21 |
| 18/12/2012 | 175.00p | 179.50p | 166.00p | 175.00p | 0 |
| 17/12/2012 | 175.00p | 179.50p | 166.00p | 175.00p | 0 |
| 14/12/2012 | 175.00p | 179.50p | 166.00p | 175.00p | 0 |
| 13/12/2012 | 175.00p | 179.50p | 166.00p | 175.00p | 1769 |
| 12/12/2012 | 175.00p | 175.00p | 167.00p | 175.00p | 75 |
| 11/12/2012 | 175.00p | 175.00p | 165.00p | 175.00p | 112 |
| 10/12/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 07/12/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 06/12/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 05/12/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 04/12/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 40000 |
| 03/12/2012 | 175.00p | 175.00p | 166.00p | 175.00p | 0 |
| 30/11/2012 | 175.00p | 175.00p | 166.00p | 175.00p | 20400 |
| 29/11/2012 | 175.00p | 175.00p | 166.00p | 175.00p | 251 |
| 28/11/2012 | 177.50p | 177.50p | 166.50p | 175.00p | 76 |
| 27/11/2012 | 177.50p | 177.50p | 168.75p | 177.50p | 50 |
| 26/11/2012 | 177.50p | 177.50p | 168.75p | 177.50p | 489 |
| 23/11/2012 | 177.50p | 177.50p | 170.25p | 177.50p | 0 |
| 22/11/2012 | 177.50p | 177.50p | 170.25p | 177.50p | 253 |
| 21/11/2012 | 177.50p | 177.50p | 173.33p | 177.50p | 212 |
| 20/11/2012 | 177.50p | 177.50p | 173.33p | 177.50p | 0 |
| 19/11/2012 | 177.50p | 177.50p | 173.33p | 177.50p | 0 |
| 16/11/2012 | 177.50p | 177.50p | 173.33p | 177.50p | 1400 |
| 15/11/2012 | 177.50p | 185.00p | 177.50p | 177.50p | 20 |
| 14/11/2012 | 177.50p | 177.50p | 173.75p | 177.50p | 18 |
| 13/11/2012 | 177.50p | 177.50p | 165.00p | 177.50p | 0 |
| 12/11/2012 | 177.50p | 177.50p | 165.00p | 177.50p | 0 |
| 09/11/2012 | 177.50p | 177.50p | 165.00p | 177.50p | 57514 |
| 08/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 1172 |
| 07/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 104 |
| 06/11/2012 | 172.50p | 180.00p | 170.00p | 175.00p | 7623 |
| 05/11/2012 | 170.00p | 174.00p | 160.50p | 172.50p | 7702 |
| 02/11/2012 | 170.00p | 174.00p | 160.50p | 170.00p | 231 |
| 01/11/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 0 |
| 31/10/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 300 |
| 30/10/2012 | 170.00p | 170.00p | 160.20p | 170.00p | 100 |
| 29/10/2012 | 170.00p | 170.00p | 170.00p | 170.00p | 2500 |
| 26/10/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 3850 |
| 25/10/2012 | 175.00p | 177.50p | 170.15p | 175.00p | 0 |
| 24/10/2012 | 175.00p | 177.50p | 170.15p | 175.00p | 0 |
| 23/10/2012 | 177.50p | 177.50p | 170.15p | 175.00p | 100 |
| 22/10/2012 | 182.50p | 182.50p | 170.00p | 177.50p | 3821 |
| 19/10/2012 | 182.50p | 182.50p | 180.00p | 182.50p | 140 |
| 18/10/2012 | 182.50p | 182.50p | 180.00p | 182.50p | 750 |
| 17/10/2012 | 185.00p | 185.00p | 180.05p | 182.50p | 250 |
| 16/10/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 3615 |
| 15/10/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 12/10/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 11/10/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 150 |
| 10/10/2012 | 185.00p | 185.00p | 162.50p | 185.00p | 0 |
| 09/10/2012 | 185.00p | 185.00p | 162.50p | 185.00p | 3318 |
| 08/10/2012 | 185.00p | 187.00p | 185.00p | 185.00p | 0 |
| 05/10/2012 | 185.00p | 187.00p | 185.00p | 185.00p | 314 |
| 04/10/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 12 |
| 03/10/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 1800 |
| 02/10/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 01/10/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 313 |
| 28/09/2012 | 185.00p | 187.00p | 185.00p | 185.00p | 500 |
| 27/09/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 3146 |
| 26/09/2012 | 185.00p | 190.00p | 180.00p | 185.00p | 3527 |
| 25/09/2012 | 180.00p | 190.00p | 180.00p | 185.00p | 3899 |
| 24/09/2012 | 145.00p | 180.00p | 145.00p | 180.00p | 158040 |
| 21/09/2012 | 145.00p | 145.00p | 140.10p | 145.00p | 500 |
| 20/09/2012 | 145.00p | 145.00p | 140.10p | 145.00p | 37 |
*Close Price adjusted for both dividends and splits