Share Name Share Symbol Market Type Share ISIN Share Description
Shawbrook Group LSE:SHAW London Ordinary Share GB00BWDPMF43 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +4.00p +1.50% 270.00p 268.80p 269.60p 273.20p 264.90p 268.10p 434,903.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 0.0 70.1 24.1 11.2 675.00

Shawbrook (SHAW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017270+4.00+1.50%264.9273.2434,903
16 Feb 2017266+6.00+2.31%262.5269.8331,988
15 Feb 2017260+2.00+0.78%258.9266.2170,811
14 Feb 2017258-0.80-0.31%256264.4216,409
13 Feb 2017258.80002-1.70-0.65%257260.5276,480
10 Feb 2017260.5-5.20-1.96%256.4268.2431,596
09 Feb 2017265.7+12.90+5.10%254.6269.9420,926
08 Feb 2017252.8+3.70+1.49%247.5256.6348,212
07 Feb 2017249.1+5.90+2.43%243.8250.5204,522
06 Feb 2017243.2-3.80-1.54%242.99998251.59999158,080
03 Feb 2017247+1.00+0.41%242.99998250352,108
02 Feb 2017246-5.00-1.99%242.59999256.41,036,671
01 Feb 2017250.99998+1.00+0.40%249255.51,507,330
31 Jan 2017250+5.40+2.21%247.70001258.30002835,172
30 Jan 2017244.59999+3.40+1.41%241245.6269,013
27 Jan 2017241.200010.000.00%240244.3233,206
26 Jan 2017241.20001+1.20+0.50%239.5242.1518,126
25 Jan 2017240+0.80+0.33%236.59999240.9314,203
24 Jan 2017239.20001+1.90+0.80%227.99998239.9238,348
23 Jan 2017237.3-4.70-1.94%231.9242285,280
20 Jan 2017242+1.20+0.50%240.29999243.09999872,267
19 Jan 2017240.79999-4.20-1.71%236.8244.8232,923
Download more Shawbrook Group Historical Data

Shawbrook Group (SHAW) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week261.80273.20256.00261.0111171k435k285k8.203.13%
1 Month242.10273.20228.00249.3308158k2M451k27.9011.52%
3 Months252.40280.90228.00254.124751k2M376k17.606.97%
6 Months186.40280.90182.20246.399351k7M482k83.6044.85%
1 Year263.00320.50117.30208.102336k17M675k7.002.66%
3 Years302.00393.25117.30253.477812k42M600k-32.00-10.60%
5 Years302.00393.25117.30253.477812k42M600k-32.00-10.60%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170219 18:37:56