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
Abrdn Asian Income Fund Limited NPV (AAIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/06/2011 | 1.69p | 1.71p | 1.20p | 1.68p | 46855 |
| 22/06/2011 | 1.71p | 1.71p | 1.70p | 1.71p | 80020 |
| 21/06/2011 | 1.69p | 1.71p | 1.68p | 1.71p | 94241 |
| 20/06/2011 | 1.70p | 1.70p | 1.68p | 1.70p | 46537 |
| 17/06/2011 | 1.69p | 1.70p | 1.68p | 1.70p | 136199 |
| 16/06/2011 | 1.72p | 1.72p | 1.68p | 1.69p | 122403 |
| 15/06/2011 | 1.71p | 1.73p | 1.71p | 1.71p | 59547 |
| 14/06/2011 | 1.72p | 1.73p | 1.70p | 1.71p | 58163 |
| 13/06/2011 | 1.72p | 1.72p | 1.69p | 1.71p | 84812 |
| 10/06/2011 | 1.70p | 1.73p | 1.70p | 1.73p | 56471 |
| 09/06/2011 | 1.71p | 1.73p | 1.70p | 1.70p | 79866 |
| 08/06/2011 | 1.72p | 1.73p | 1.71p | 1.71p | 45523 |
| 07/06/2011 | 1.73p | 1.73p | 1.71p | 1.72p | 89472 |
| 06/06/2011 | 1.73p | 1.73p | 1.71p | 1.71p | 161175 |
| 03/06/2011 | 1.71p | 1.72p | 1.70p | 1.70p | 72292 |
| 02/06/2011 | 1.70p | 1.72p | 1.70p | 1.72p | 89595 |
| 01/06/2011 | 1.71p | 1.73p | 1.71p | 1.71p | 74082 |
| 31/05/2011 | 1.72p | 1.73p | 1.71p | 1.73p | 65966 |
| 27/05/2011 | 1.70p | 1.72p | 1.70p | 1.72p | 807632 |
| 26/05/2011 | 1.71p | 1.72p | 1.70p | 1.71p | 88432 |
| 25/05/2011 | 1.72p | 1.73p | 1.70p | 1.70p | 142197 |
| 24/05/2011 | 1.72p | 1.74p | 1.71p | 1.74p | 164702 |
| 23/05/2011 | 1.71p | 1.72p | 1.70p | 1.70p | 83280 |
| 20/05/2011 | 1.71p | 1.74p | 1.70p | 1.73p | 216935 |
| 19/05/2011 | 1.72p | 1.72p | 1.71p | 1.72p | 177974 |
| 18/05/2011 | 1.70p | 1.72p | 1.70p | 1.71p | 62117 |
| 17/05/2011 | 1.72p | 1.72p | 1.69p | 1.69p | 103176 |
| 16/05/2011 | 1.71p | 1.72p | 1.70p | 1.72p | 52459 |
| 13/05/2011 | 1.72p | 1.72p | 1.70p | 1.71p | 288664 |
| 12/05/2011 | 1.72p | 1.72p | 1.71p | 1.71p | 61024 |
| 11/05/2011 | 1.72p | 1.73p | 1.71p | 1.72p | 212749 |
| 10/05/2011 | 1.68p | 1.72p | 1.67p | 1.72p | 141573 |
| 09/05/2011 | 1.68p | 1.69p | 1.67p | 1.68p | 73501 |
| 06/05/2011 | 1.66p | 1.69p | 1.66p | 1.68p | 151383 |
| 05/05/2011 | 1.70p | 1.70p | 1.67p | 1.68p | 115944 |
| 04/05/2011 | 1.69p | 1.70p | 1.68p | 1.69p | 75302 |
| 03/05/2011 | 1.71p | 1.74p | 1.69p | 1.71p | 207242 |
| 28/04/2011 | 1.71p | 1.72p | 1.70p | 1.71p | 79447 |
| 27/04/2011 | 1.72p | 1.72p | 1.71p | 1.71p | 96426 |
| 26/04/2011 | 1.72p | 1.73p | 1.72p | 1.73p | 145338 |
| 21/04/2011 | 1.71p | 1.72p | 1.71p | 1.72p | 54686 |
| 20/04/2011 | 1.67p | 1.71p | 1.67p | 1.71p | 106428 |
| 19/04/2011 | 1.66p | 1.69p | 1.66p | 1.67p | 71464 |
| 18/04/2011 | 1.66p | 1.66p | 1.65p | 1.65p | 54523 |
| 15/04/2011 | 1.66p | 1.66p | 1.64p | 1.66p | 19763 |
| 14/04/2011 | 1.66p | 1.66p | 1.64p | 1.66p | 47080 |
| 13/04/2011 | 1.65p | 1.66p | 1.65p | 1.66p | 130616 |
| 12/04/2011 | 1.66p | 1.66p | 1.64p | 1.65p | 354204 |
| 11/04/2011 | 1.66p | 1.68p | 1.65p | 1.67p | 131184 |
| 08/04/2011 | 1.64p | 1.68p | 1.62p | 1.65p | 155498 |
| 07/04/2011 | 1.63p | 1.63p | 1.62p | 1.63p | 77254 |
| 06/04/2011 | 1.62p | 1.63p | 1.62p | 1.63p | 200975 |
| 05/04/2011 | 1.63p | 1.63p | 1.62p | 1.62p | 151795 |
| 04/04/2011 | 1.63p | 1.63p | 1.63p | 1.63p | 97095 |
| 01/04/2011 | 1.62p | 1.64p | 1.62p | 1.63p | 146498 |
| 31/03/2011 | 1.62p | 1.63p | 1.61p | 1.62p | 171893 |
| 30/03/2011 | 1.63p | 1.63p | 1.61p | 1.63p | 135288 |
| 29/03/2011 | 1.62p | 1.62p | 1.57p | 1.62p | 66205 |
| 28/03/2011 | 1.62p | 1.63p | 1.60p | 1.62p | 88662 |
| 25/03/2011 | 1.60p | 1.63p | 1.59p | 1.61p | 108984 |
| 24/03/2011 | 1.59p | 1.61p | 1.59p | 1.60p | 45115 |
| 23/03/2011 | 1.59p | 1.59p | 1.57p | 1.59p | 57345 |
| 22/03/2011 | 1.55p | 1.59p | 1.55p | 1.57p | 125513 |
| 21/03/2011 | 1.54p | 1.57p | 1.54p | 1.55p | 94342 |
| 18/03/2011 | 1.55p | 1.56p | 1.54p | 1.54p | 132823 |
| 17/03/2011 | 1.52p | 1.55p | 1.51p | 1.54p | 92989 |
| 16/03/2011 | 1.52p | 1.54p | 1.51p | 1.53p | 133880 |
| 15/03/2011 | 1.51p | 1.53p | 1.47p | 1.51p | 177001 |
| 14/03/2011 | 1.60p | 1.60p | 1.57p | 1.57p | 69816 |
| 11/03/2011 | 1.59p | 1.60p | 1.57p | 1.60p | 252233 |
| 10/03/2011 | 1.59p | 1.61p | 1.59p | 1.59p | 47704 |
| 09/03/2011 | 1.60p | 1.70p | 1.59p | 1.62p | 78602 |
| 08/03/2011 | 1.59p | 1.61p | 1.58p | 1.61p | 56233 |
| 07/03/2011 | 1.58p | 1.58p | 1.57p | 1.58p | 35601 |
| 04/03/2011 | 1.59p | 1.60p | 1.57p | 1.58p | 78544 |
| 03/03/2011 | 1.55p | 1.59p | 1.53p | 1.56p | 170139 |
| 02/03/2011 | 1.54p | 1.55p | 1.53p | 1.54p | 86375 |
| 01/03/2011 | 1.57p | 1.57p | 1.54p | 1.54p | 111067 |
| 28/02/2011 | 1.56p | 1.56p | 1.55p | 1.55p | 91409 |
| 25/02/2011 | 1.55p | 1.56p | 1.52p | 1.55p | 47571 |
| 24/02/2011 | 1.54p | 1.56p | 1.52p | 1.53p | 166016 |
| 23/02/2011 | 1.58p | 1.60p | 1.55p | 1.56p | 106450 |
| 22/02/2011 | 1.59p | 1.60p | 1.59p | 1.60p | 104587 |
| 21/02/2011 | 1.63p | 1.63p | 1.61p | 1.62p | 48032 |
| 18/02/2011 | 1.63p | 1.63p | 1.60p | 1.62p | 85476 |
| 17/02/2011 | 1.63p | 1.63p | 1.62p | 1.62p | 202787 |
| 16/02/2011 | 1.59p | 1.62p | 1.59p | 1.62p | 143681 |
| 15/02/2011 | 1.61p | 1.61p | 1.59p | 1.60p | 65659 |
| 14/02/2011 | 1.59p | 1.61p | 1.58p | 1.59p | 177669 |
| 11/02/2011 | 1.56p | 1.59p | 1.56p | 1.58p | 91887 |
| 10/02/2011 | 1.60p | 1.60p | 1.54p | 1.57p | 85626 |
| 09/02/2011 | 1.63p | 1.63p | 1.59p | 1.61p | 126026 |
| 08/02/2011 | 1.64p | 1.64p | 1.62p | 1.63p | 24754 |
| 07/02/2011 | 1.65p | 1.65p | 1.64p | 1.64p | 193616 |
| 04/02/2011 | 1.64p | 1.65p | 1.63p | 1.64p | 177895 |
| 03/02/2011 | 1.63p | 1.65p | 1.63p | 1.64p | 95173 |
| 02/02/2011 | 1.63p | 1.66p | 1.63p | 1.64p | 98154 |
| 01/02/2011 | 1.65p | 1.67p | 1.63p | 1.64p | 143219 |
| 31/01/2011 | 1.66p | 1.66p | 1.65p | 1.65p | 58156 |
| 28/01/2011 | 1.67p | 1.68p | 1.66p | 1.67p | 97282 |
| 27/01/2011 | 1.68p | 1.68p | 1.67p | 1.67p | 40153 |
| 26/01/2011 | 1.68p | 1.68p | 1.67p | 1.68p | 40003 |
| 25/01/2011 | 1.67p | 1.68p | 1.67p | 1.67p | 49965 |
| 24/01/2011 | 1.68p | 1.68p | 1.66p | 1.66p | 53650 |
| 21/01/2011 | 1.70p | 1.70p | 1.67p | 1.68p | 127156 |
| 20/01/2011 | 1.70p | 1.70p | 1.68p | 1.70p | 70551 |
| 19/01/2011 | 1.71p | 1.72p | 1.70p | 1.70p | 468743 |
| 18/01/2011 | 1.73p | 1.75p | 1.72p | 1.72p | 96606 |
| 17/01/2011 | 1.75p | 1.75p | 1.73p | 1.73p | 88067 |
| 14/01/2011 | 1.74p | 1.76p | 1.73p | 1.74p | 126587 |
| 13/01/2011 | 1.74p | 1.75p | 1.74p | 1.74p | 130136 |
| 12/01/2011 | 1.74p | 1.75p | 1.74p | 1.75p | 99946 |
| 11/01/2011 | 1.74p | 1.75p | 1.74p | 1.74p | 39245 |
| 10/01/2011 | 1.73p | 1.75p | 1.73p | 1.73p | 172214 |
| 07/01/2011 | 1.72p | 1.75p | 1.72p | 1.74p | 105879 |
| 06/01/2011 | 1.72p | 1.75p | 1.72p | 1.73p | 63545 |
| 05/01/2011 | 1.70p | 1.74p | 1.70p | 1.73p | 49147 |
| 04/01/2011 | 1.72p | 1.73p | 1.70p | 1.73p | 72579 |
| 31/12/2010 | 1.71p | 1.71p | 1.70p | 1.70p | 17816 |
| 30/12/2010 | 1.69p | 1.71p | 1.69p | 1.71p | 101573 |
| 29/12/2010 | 1.71p | 1.71p | 1.69p | 1.70p | 26152 |
| 24/12/2010 | 1.70p | 1.70p | 1.69p | 1.70p | 29617 |
| 23/12/2010 | 1.69p | 1.70p | 1.69p | 1.70p | 72193 |
| 22/12/2010 | 1.69p | 1.70p | 1.68p | 1.70p | 152641 |
| 21/12/2010 | 1.68p | 1.68p | 1.67p | 1.68p | 62264 |
| 20/12/2010 | 1.69p | 1.69p | 1.66p | 1.67p | 109399 |
| 17/12/2010 | 1.69p | 1.69p | 1.66p | 1.68p | 17546 |
| 16/12/2010 | 1.69p | 1.69p | 1.66p | 1.69p | 57050 |
| 15/12/2010 | 1.66p | 1.69p | 1.66p | 1.66p | 85589 |
| 14/12/2010 | 1.68p | 1.70p | 1.68p | 1.69p | 672210 |
| 13/12/2010 | 1.68p | 1.70p | 1.68p | 1.68p | 142059 |
| 10/12/2010 | 1.69p | 1.69p | 1.68p | 1.68p | 34893 |
| 09/12/2010 | 1.69p | 1.70p | 1.68p | 1.68p | 100628 |
| 08/12/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 432549 |
| 07/12/2010 | 1.70p | 1.70p | 1.68p | 1.69p | 84798 |
| 06/12/2010 | 1.68p | 1.70p | 1.68p | 1.69p | 123014 |
| 03/12/2010 | 1.69p | 1.69p | 1.67p | 1.67p | 26348 |
| 02/12/2010 | 1.66p | 1.69p | 1.66p | 1.68p | 24774 |
| 01/12/2010 | 1.63p | 1.65p | 1.63p | 1.65p | 281037 |
| 30/11/2010 | 1.63p | 1.63p | 1.62p | 1.62p | 58786 |
| 29/11/2010 | 1.62p | 1.63p | 1.60p | 1.62p | 92860 |
| 26/11/2010 | 1.62p | 1.62p | 1.60p | 1.62p | 72806 |
| 25/11/2010 | 1.62p | 1.63p | 1.62p | 1.62p | 112729 |
| 24/11/2010 | 1.61p | 1.62p | 1.61p | 1.61p | 285059 |
| 23/11/2010 | 1.62p | 1.62p | 1.60p | 1.60p | 150630 |
| 22/11/2010 | 1.62p | 1.63p | 1.62p | 1.63p | 65355 |
| 19/11/2010 | 1.63p | 1.63p | 1.61p | 1.62p | 83870 |
| 18/11/2010 | 1.62p | 1.63p | 1.62p | 1.63p | 83946 |
| 17/11/2010 | 1.61p | 1.62p | 1.60p | 1.61p | 77631 |
| 16/11/2010 | 1.62p | 1.63p | 1.61p | 1.62p | 56540 |
| 15/11/2010 | 1.62p | 1.63p | 1.62p | 1.63p | 71543 |
| 12/11/2010 | 1.62p | 1.64p | 1.62p | 1.62p | 66844 |
| 11/11/2010 | 1.65p | 1.66p | 1.64p | 1.65p | 216818 |
| 10/11/2010 | 1.66p | 1.68p | 1.65p | 1.65p | 34021 |
| 09/11/2010 | 1.65p | 1.66p | 1.64p | 1.66p | 86166 |
| 08/11/2010 | 1.64p | 1.65p | 1.64p | 1.65p | 41203 |
| 05/11/2010 | 1.65p | 1.65p | 1.63p | 1.64p | 38576 |
| 04/11/2010 | 1.63p | 1.64p | 1.63p | 1.64p | 157098 |
| 03/11/2010 | 1.63p | 1.64p | 1.62p | 1.63p | 722733 |
| 02/11/2010 | 1.63p | 1.64p | 1.62p | 1.63p | 264680 |
| 01/11/2010 | 1.62p | 1.64p | 1.62p | 1.62p | 166063 |
| 29/10/2010 | 1.63p | 1.63p | 1.61p | 1.63p | 89858 |
| 28/10/2010 | 1.62p | 1.63p | 1.62p | 1.63p | 95150 |
| 27/10/2010 | 1.63p | 1.63p | 1.62p | 1.62p | 236796 |
| 26/10/2010 | 1.64p | 1.65p | 1.64p | 1.64p | 88118 |
| 25/10/2010 | 1.64p | 1.65p | 1.63p | 1.65p | 110019 |
| 22/10/2010 | 1.63p | 1.64p | 1.63p | 1.64p | 112971 |
| 21/10/2010 | 1.63p | 1.64p | 1.63p | 1.63p | 97737 |
| 20/10/2010 | 1.63p | 1.64p | 1.63p | 1.64p | 71600 |
| 19/10/2010 | 1.64p | 1.65p | 1.64p | 1.64p | 23712 |
| 18/10/2010 | 1.64p | 1.65p | 1.63p | 1.64p | 76975 |
| 15/10/2010 | 1.64p | 1.64p | 1.63p | 1.63p | 157214 |
| 14/10/2010 | 1.64p | 1.66p | 1.63p | 1.64p | 47859 |
| 13/10/2010 | 1.61p | 1.64p | 1.61p | 1.64p | 45978 |
| 12/10/2010 | 1.61p | 1.62p | 1.61p | 1.62p | 65776 |
| 11/10/2010 | 1.62p | 1.62p | 1.61p | 1.61p | 42830 |
| 08/10/2010 | 1.61p | 1.62p | 1.61p | 1.61p | 297606 |
| 07/10/2010 | 1.62p | 1.65p | 1.61p | 1.62p | 92398 |
| 06/10/2010 | 1.63p | 1.63p | 1.62p | 1.62p | 307904 |
| 05/10/2010 | 1.62p | 1.62p | 1.61p | 1.62p | 208172 |
| 04/10/2010 | 1.62p | 1.62p | 1.62p | 1.62p | 116197 |
| 01/10/2010 | 1.61p | 1.62p | 1.61p | 1.61p | 106525 |
| 30/09/2010 | 1.61p | 1.61p | 1.59p | 1.61p | 275201 |
| 29/09/2010 | 1.60p | 1.60p | 1.59p | 1.60p | 53177 |
| 28/09/2010 | 1.60p | 1.60p | 1.59p | 1.60p | 55683 |
| 27/09/2010 | 1.60p | 1.60p | 1.59p | 1.59p | 60306 |
| 24/09/2010 | 1.59p | 1.60p | 1.57p | 1.59p | 386511 |
| 23/09/2010 | 1.59p | 1.60p | 1.58p | 1.59p | 102998 |
| 22/09/2010 | 1.60p | 1.60p | 1.58p | 1.58p | 160447 |
| 21/09/2010 | 1.60p | 1.60p | 1.58p | 1.59p | 89890 |
| 20/09/2010 | 1.59p | 1.60p | 1.59p | 1.59p | 86905 |
| 17/09/2010 | 1.60p | 1.60p | 1.59p | 1.59p | 83931 |
| 16/09/2010 | 1.60p | 1.60p | 1.58p | 1.59p | 84399 |
| 15/09/2010 | 1.60p | 1.60p | 1.58p | 1.59p | 242718 |
| 14/09/2010 | 1.60p | 1.60p | 1.57p | 1.57p | 41009 |
| 13/09/2010 | 1.57p | 1.60p | 1.57p | 1.59p | 120794 |
| 10/09/2010 | 1.58p | 1.59p | 1.56p | 1.57p | 168076 |
| 09/09/2010 | 1.55p | 1.58p | 1.55p | 1.58p | 75841 |
| 08/09/2010 | 1.58p | 1.58p | 1.55p | 1.56p | 51583 |
| 07/09/2010 | 1.58p | 1.58p | 1.56p | 1.57p | 55672 |
*Close Price adjusted for both dividends and splits