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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
All Active Asset Capital Limited NPV (DI) (AAA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/04/2015 | 19.00p | 21.00p | 19.00p | 19.00p | 10000 |
| 15/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/04/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/04/2015 | 18.50p | 21.00p | 18.00p | 19.00p | 59000 |
| 09/04/2015 | 19.00p | 19.00p | 18.50p | 18.50p | 0 |
| 08/04/2015 | 16.50p | 20.00p | 16.50p | 19.00p | 15916 |
| 07/04/2015 | 11.50p | 17.00p | 10.00p | 16.50p | 134100 |
| 02/04/2015 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/04/2015 | 11.50p | 13.00p | 11.50p | 11.50p | 20000 |
| 31/03/2015 | 9.50p | 12.00p | 8.00p | 11.50p | 78000 |
| 30/03/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/03/2015 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/03/2015 | 12.50p | 12.50p | 9.50p | 9.50p | 5000 |
| 25/03/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/03/2015 | 12.50p | 13.00p | 12.50p | 12.50p | 57 |
| 23/03/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/03/2015 | 17.00p | 17.00p | 12.50p | 12.50p | 500 |
| 19/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/03/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/03/2015 | 18.00p | 18.00p | 15.00p | 17.00p | 2381 |
| 13/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/03/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/02/2015 | 17.50p | 18.00p | 17.50p | 18.00p | 0 |
| 18/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/02/2015 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 12/02/2015 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 11/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 30/01/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/01/2015 | 19.00p | 19.00p | 16.00p | 18.50p | 5000 |
| 28/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 31/12/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/12/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/12/2014 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
| 24/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/12/2014 | 19.50p | 20.69p | 19.50p | 19.50p | 2500 |
| 08/12/2014 | 19.50p | 19.50p | 16.81p | 19.50p | 150 |
| 05/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/11/2014 | 19.50p | 21.00p | 19.50p | 19.50p | 10890 |
| 11/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/11/2014 | 21.50p | 21.50p | 18.00p | 19.50p | 13011 |
| 04/11/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/11/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/10/2014 | 21.50p | 21.50p | 19.73p | 21.50p | 11370 |
| 29/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/10/2014 | 21.50p | 21.50p | 20.00p | 21.50p | 186 |
| 27/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/10/2014 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 15/10/2014 | 21.50p | 21.50p | 20.00p | 20.00p | 5000 |
| 14/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/10/2014 | 21.50p | 21.50p | 18.00p | 21.50p | 34636 |
| 07/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/10/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/10/2014 | 21.50p | 22.00p | 21.50p | 21.50p | 0 |
| 01/10/2014 | 21.50p | 22.00p | 21.50p | 22.00p | 19000 |
| 30/09/2014 | 20.00p | 24.00p | 20.00p | 21.50p | 25000 |
| 29/09/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/09/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/09/2014 | 19.50p | 22.75p | 19.50p | 20.00p | 10000 |
| 24/09/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/09/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/09/2014 | 19.50p | 19.50p | 16.00p | 19.50p | 398 |
| 19/09/2014 | 19.50p | 19.50p | 16.00p | 19.50p | 1086 |
| 18/09/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/09/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/09/2014 | 19.50p | 21.50p | 19.50p | 19.50p | 0 |
| 15/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/08/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/08/2014 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 27/08/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/08/2014 | 21.00p | 23.40p | 21.00p | 21.00p | 4222 |
| 22/08/2014 | 20.50p | 21.00p | 20.50p | 21.00p | 0 |
| 21/08/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/08/2014 | 20.00p | 23.40p | 20.00p | 21.00p | 13567 |
| 19/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/08/2014 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/08/2014 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 06/08/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 0 |
| 05/08/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 0 |
| 04/08/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 0 |
| 01/08/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 0 |
| 31/07/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 0 |
| 30/07/2014 | 20.50p | 21.02p | 20.00p | 20.00p | 0 |
| 29/07/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 0 |
| 28/07/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 0 |
| 25/07/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 0 |
| 24/07/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 0 |
| 23/07/2014 | 20.00p | 21.02p | 20.00p | 20.00p | 95 |
| 22/07/2014 | 20.00p | 21.00p | 18.00p | 20.00p | 0 |
| 21/07/2014 | 20.00p | 21.00p | 18.00p | 20.00p | 0 |
| 18/07/2014 | 20.50p | 21.00p | 18.00p | 20.00p | 0 |
| 17/07/2014 | 20.00p | 21.00p | 18.00p | 20.00p | 0 |
| 16/07/2014 | 21.00p | 21.00p | 18.00p | 20.00p | 30000 |
| 15/07/2014 | 21.00p | 22.00p | 17.00p | 21.00p | 0 |
| 14/07/2014 | 21.00p | 22.00p | 17.00p | 21.00p | 0 |
| 11/07/2014 | 21.00p | 22.00p | 17.00p | 21.00p | 0 |
| 10/07/2014 | 21.00p | 22.00p | 17.00p | 21.00p | 0 |
| 09/07/2014 | 20.50p | 22.00p | 17.00p | 21.00p | 182000 |
| 08/07/2014 | 21.00p | 22.00p | 20.50p | 20.50p | 16000 |
| 07/07/2014 | 22.50p | 22.50p | 19.00p | 21.00p | 31000 |
| 04/07/2014 | 20.00p | 22.50p | 20.00p | 22.50p | 9258 |
| 03/07/2014 | 20.00p | 20.00p | 19.00p | 20.00p | 0 |
*Close Price adjusted for both dividends and splits