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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
All Active Asset Capital Limited NPV (DI) (AAA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 4500 |
| 10/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/06/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/06/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/06/2017 | 5.00p | 5.00p | 3.50p | 3.50p | 0 |
| 27/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/06/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/05/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/05/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/05/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/05/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/05/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/05/2017 | 5.50p | 5.50p | 5.00p | 5.00p | 5000 |
| 22/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/04/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/04/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/04/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/04/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/04/2017 | 5.50p | 6.00p | 5.50p | 5.50p | 0 |
| 21/04/2017 | 6.25p | 6.50p | 6.00p | 6.00p | 0 |
| 20/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/04/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/04/2017 | 7.00p | 7.00p | 6.00p | 6.50p | 10000 |
| 31/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/03/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/03/2017 | 8.00p | 8.00p | 7.00p | 7.00p | 5000 |
| 14/03/2017 | 9.50p | 9.50p | 8.00p | 8.00p | 5000 |
| 13/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/03/2017 | 9.50p | 9.50p | 8.00p | 9.50p | 550 |
| 03/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/03/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/02/2017 | 9.50p | 9.50p | 8.15p | 9.50p | 442 |
| 08/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/02/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/01/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/12/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/12/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/12/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/12/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/12/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/12/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/12/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/12/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/12/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/12/2016 | 12.00p | 12.00p | 9.50p | 9.50p | 0 |
| 14/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/12/2016 | 12.00p | 12.00p | 11.00p | 12.00p | 5981 |
| 06/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/12/2016 | 10.50p | 12.00p | 12.00p | 12.00p | 0 |
| 02/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/12/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 29/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
*Close Price adjusted for both dividends and splits