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 |
|---|---|---|---|---|---|
| 06/09/2010 | 1.58p | 1.59p | 1.57p | 1.59p | 176133 |
| 03/09/2010 | 1.55p | 1.56p | 1.53p | 1.55p | 110592 |
| 02/09/2010 | 1.53p | 1.55p | 1.53p | 1.53p | 377524 |
| 01/09/2010 | 1.51p | 1.54p | 1.51p | 1.53p | 127903 |
| 31/08/2010 | 1.50p | 1.51p | 1.50p | 1.51p | 125673 |
| 27/08/2010 | 1.51p | 1.51p | 1.50p | 1.51p | 44563 |
| 26/08/2010 | 1.50p | 1.51p | 1.48p | 1.50p | 275253 |
| 25/08/2010 | 1.50p | 1.50p | 1.48p | 1.49p | 63640 |
| 24/08/2010 | 1.50p | 1.51p | 1.49p | 1.49p | 60321 |
| 23/08/2010 | 1.50p | 1.51p | 1.49p | 1.50p | 49048 |
| 20/08/2010 | 1.50p | 1.51p | 1.50p | 1.50p | 452200 |
| 19/08/2010 | 1.50p | 1.51p | 1.48p | 1.50p | 577967 |
| 18/08/2010 | 1.49p | 1.49p | 1.47p | 1.48p | 81856 |
| 17/08/2010 | 1.49p | 1.49p | 1.46p | 1.49p | 1035858 |
| 16/08/2010 | 1.46p | 1.49p | 1.46p | 1.49p | 67161 |
| 13/08/2010 | 1.47p | 1.49p | 1.47p | 1.48p | 97069 |
| 12/08/2010 | 1.47p | 1.48p | 1.46p | 1.47p | 414675 |
| 11/08/2010 | 1.48p | 1.50p | 1.48p | 1.48p | 137738 |
| 10/08/2010 | 1.48p | 1.50p | 1.48p | 1.49p | 69430 |
| 09/08/2010 | 1.49p | 1.50p | 1.48p | 1.49p | 148456 |
| 06/08/2010 | 1.50p | 1.50p | 1.48p | 1.49p | 152349 |
| 05/08/2010 | 1.49p | 1.50p | 1.47p | 1.50p | 84322 |
| 04/08/2010 | 1.49p | 1.49p | 1.48p | 1.48p | 14140 |
| 03/08/2010 | 1.49p | 1.50p | 1.48p | 1.49p | 26136 |
| 02/08/2010 | 1.49p | 1.52p | 1.48p | 1.49p | 86997 |
| 30/07/2010 | 1.51p | 1.51p | 1.48p | 1.50p | 108698 |
| 29/07/2010 | 1.50p | 1.51p | 1.49p | 1.50p | 74334 |
| 28/07/2010 | 1.50p | 1.51p | 1.49p | 1.50p | 70518 |
| 27/07/2010 | 1.51p | 1.52p | 1.51p | 1.51p | 104171 |
| 26/07/2010 | 1.52p | 1.52p | 1.49p | 1.51p | 627224 |
| 23/07/2010 | 1.52p | 1.52p | 1.50p | 1.52p | 41890 |
| 22/07/2010 | 1.50p | 1.52p | 1.48p | 1.51p | 162284 |
| 21/07/2010 | 1.48p | 1.49p | 1.47p | 1.49p | 51364 |
| 20/07/2010 | 1.49p | 1.50p | 1.48p | 1.49p | 16175 |
| 19/07/2010 | 1.48p | 1.50p | 1.48p | 1.49p | 32204 |
| 16/07/2010 | 1.49p | 1.49p | 1.48p | 1.48p | 119292 |
| 15/07/2010 | 1.48p | 1.51p | 1.48p | 1.49p | 76482 |
| 14/07/2010 | 1.51p | 1.51p | 1.49p | 1.50p | 80233 |
| 13/07/2010 | 1.50p | 1.51p | 1.49p | 1.51p | 58002 |
| 12/07/2010 | 1.50p | 1.50p | 1.48p | 1.50p | 496481 |
| 09/07/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 40718 |
| 08/07/2010 | 1.49p | 1.50p | 1.49p | 1.49p | 56180 |
| 07/07/2010 | 1.48p | 1.48p | 1.47p | 1.48p | 31040 |
| 06/07/2010 | 1.48p | 1.49p | 1.48p | 1.48p | 146642 |
| 05/07/2010 | 1.49p | 1.49p | 1.46p | 1.47p | 53407 |
| 02/07/2010 | 1.48p | 1.49p | 1.47p | 1.49p | 44323 |
| 01/07/2010 | 1.48p | 1.49p | 1.47p | 1.47p | 89714 |
| 30/06/2010 | 1.50p | 1.50p | 1.48p | 1.49p | 77377 |
| 29/06/2010 | 1.48p | 1.50p | 1.48p | 1.50p | 69161 |
| 28/06/2010 | 1.49p | 1.51p | 1.49p | 1.50p | 46641 |
| 25/06/2010 | 1.53p | 1.53p | 1.49p | 1.50p | 39989 |
| 24/06/2010 | 1.50p | 1.53p | 1.50p | 1.51p | 192504 |
| 23/06/2010 | 1.50p | 1.53p | 1.50p | 1.51p | 18534 |
| 22/06/2010 | 1.51p | 1.53p | 1.51p | 1.52p | 133225 |
| 21/06/2010 | 1.51p | 1.53p | 1.51p | 1.52p | 66591 |
| 18/06/2010 | 1.49p | 1.52p | 1.49p | 1.49p | 131809 |
| 17/06/2010 | 1.49p | 1.51p | 1.49p | 1.51p | 127979 |
| 16/06/2010 | 1.49p | 1.51p | 1.49p | 1.50p | 116700 |
| 15/06/2010 | 1.48p | 1.51p | 1.48p | 1.51p | 102798 |
| 14/06/2010 | 1.49p | 1.56p | 1.47p | 1.50p | 237469 |
| 11/06/2010 | 1.49p | 1.49p | 1.47p | 1.49p | 664210 |
| 10/06/2010 | 1.46p | 1.49p | 1.45p | 1.49p | 67404 |
| 09/06/2010 | 1.46p | 1.47p | 1.45p | 1.47p | 27052 |
| 08/06/2010 | 1.45p | 1.46p | 1.45p | 1.45p | 4818 |
| 07/06/2010 | 1.45p | 1.46p | 1.43p | 1.45p | 25902 |
| 04/06/2010 | 1.47p | 1.47p | 1.45p | 1.46p | 93359 |
| 03/06/2010 | 1.45p | 1.47p | 1.45p | 1.46p | 44537 |
| 02/06/2010 | 1.44p | 1.45p | 1.44p | 1.45p | 14450 |
| 01/06/2010 | 1.45p | 1.47p | 1.44p | 1.46p | 64028 |
| 28/05/2010 | 1.47p | 1.47p | 1.45p | 1.45p | 89087 |
| 27/05/2010 | 1.46p | 1.47p | 1.45p | 1.45p | 73168 |
| 26/05/2010 | 1.44p | 1.46p | 1.43p | 1.45p | 44156 |
| 25/05/2010 | 1.44p | 1.46p | 1.42p | 1.42p | 20547 |
| 24/05/2010 | 1.49p | 1.49p | 1.46p | 1.49p | 73054 |
| 21/05/2010 | 1.47p | 1.48p | 1.46p | 1.47p | 71170 |
| 20/05/2010 | 1.49p | 1.49p | 1.46p | 1.46p | 77809 |
| 19/05/2010 | 1.51p | 1.51p | 1.48p | 1.48p | 141044 |
| 18/05/2010 | 1.49p | 1.51p | 1.49p | 1.50p | 131971 |
| 17/05/2010 | 1.48p | 1.51p | 1.48p | 1.48p | 72324 |
| 14/05/2010 | 1.51p | 1.51p | 1.47p | 1.47p | 55224 |
| 13/05/2010 | 1.51p | 1.51p | 1.50p | 1.51p | 88761 |
| 12/05/2010 | 1.51p | 1.51p | 1.49p | 1.50p | 73054 |
| 11/05/2010 | 1.50p | 1.52p | 1.50p | 1.51p | 120331 |
| 10/05/2010 | 1.48p | 1.52p | 1.47p | 1.52p | 237701 |
| 07/05/2010 | 1.44p | 1.47p | 1.43p | 1.46p | 157096 |
| 06/05/2010 | 1.49p | 1.49p | 1.46p | 1.46p | 86005 |
| 05/05/2010 | 1.47p | 1.49p | 1.46p | 1.46p | 63625 |
| 04/05/2010 | 1.48p | 1.50p | 1.48p | 1.48p | 74745 |
| 30/04/2010 | 1.50p | 1.50p | 1.48p | 1.49p | 142631 |
| 29/04/2010 | 1.51p | 1.51p | 1.48p | 1.51p | 36031 |
| 28/04/2010 | 1.50p | 1.51p | 1.46p | 1.48p | 168101 |
| 27/04/2010 | 1.53p | 1.54p | 1.52p | 1.52p | 47534 |
| 26/04/2010 | 1.52p | 1.54p | 1.52p | 1.54p | 141248 |
| 23/04/2010 | 1.51p | 1.53p | 1.49p | 1.53p | 98833 |
| 22/04/2010 | 1.53p | 1.53p | 1.49p | 1.49p | 112826 |
| 21/04/2010 | 1.52p | 1.54p | 1.52p | 1.54p | 111175 |
| 20/04/2010 | 1.53p | 1.53p | 1.51p | 1.52p | 268451 |
| 19/04/2010 | 1.52p | 1.53p | 1.51p | 1.53p | 411429 |
| 16/04/2010 | 1.53p | 1.54p | 1.52p | 1.54p | 652752 |
| 15/04/2010 | 1.51p | 1.53p | 1.51p | 1.52p | 234134 |
| 14/04/2010 | 1.51p | 1.52p | 1.51p | 1.52p | 180250 |
| 13/04/2010 | 1.49p | 1.51p | 1.49p | 1.51p | 401027 |
| 12/04/2010 | 1.51p | 1.51p | 1.49p | 1.51p | 91529 |
| 09/04/2010 | 1.50p | 1.51p | 1.49p | 1.50p | 99350 |
| 08/04/2010 | 1.50p | 1.50p | 1.49p | 1.50p | 167416 |
| 07/04/2010 | 1.49p | 1.50p | 1.47p | 1.50p | 144989 |
| 06/04/2010 | 1.46p | 1.50p | 1.46p | 1.48p | 80841 |
| 01/04/2010 | 1.47p | 1.47p | 1.44p | 1.46p | 156691 |
| 31/03/2010 | 1.46p | 1.46p | 1.42p | 1.46p | 196618 |
| 30/03/2010 | 1.43p | 1.46p | 1.43p | 1.45p | 220157 |
| 29/03/2010 | 1.43p | 1.46p | 1.42p | 1.43p | 505346 |
| 26/03/2010 | 1.42p | 1.42p | 1.39p | 1.42p | 303867 |
| 25/03/2010 | 1.41p | 1.41p | 1.39p | 1.41p | 770207 |
| 24/03/2010 | 1.40p | 1.41p | 1.40p | 1.40p | 436188 |
| 23/03/2010 | 1.41p | 1.41p | 1.39p | 1.40p | 476641 |
| 22/03/2010 | 1.41p | 1.41p | 1.40p | 1.40p | 272811 |
| 19/03/2010 | 1.40p | 1.41p | 1.40p | 1.41p | 108748 |
| 18/03/2010 | 1.40p | 1.41p | 1.40p | 1.40p | 119923 |
| 17/03/2010 | 1.40p | 1.42p | 1.39p | 1.39p | 135720 |
| 16/03/2010 | 1.40p | 1.44p | 1.40p | 1.42p | 178909 |
| 15/03/2010 | 1.40p | 1.43p | 1.40p | 1.43p | 89416 |
| 12/03/2010 | 1.42p | 1.43p | 1.41p | 1.41p | 130115 |
| 11/03/2010 | 1.44p | 1.44p | 1.41p | 1.42p | 164905 |
| 10/03/2010 | 1.44p | 1.44p | 1.41p | 1.42p | 115859 |
| 09/03/2010 | 1.44p | 1.44p | 1.41p | 1.42p | 87407 |
| 08/03/2010 | 1.42p | 1.44p | 1.41p | 1.42p | 85017 |
| 05/03/2010 | 1.43p | 1.43p | 1.40p | 1.41p | 212057 |
| 04/03/2010 | 1.42p | 1.44p | 1.39p | 1.42p | 98591 |
| 03/03/2010 | 1.42p | 1.43p | 1.40p | 1.41p | 126281 |
| 02/03/2010 | 1.39p | 1.43p | 1.39p | 1.42p | 101813 |
| 01/03/2010 | 1.36p | 1.42p | 1.36p | 1.42p | 124631 |
| 26/02/2010 | 1.36p | 1.38p | 1.36p | 1.38p | 89125 |
| 25/02/2010 | 1.36p | 1.38p | 1.33p | 1.36p | 100929 |
| 24/02/2010 | 1.36p | 1.38p | 1.36p | 1.38p | 68727 |
| 23/02/2010 | 1.37p | 1.38p | 1.37p | 1.38p | 119075 |
| 22/02/2010 | 1.38p | 1.39p | 1.37p | 1.38p | 77578 |
| 19/02/2010 | 1.37p | 1.37p | 1.34p | 1.35p | 88271 |
| 18/02/2010 | 1.37p | 1.37p | 1.34p | 1.36p | 1202908 |
| 17/02/2010 | 1.36p | 1.38p | 1.34p | 1.35p | 154462 |
| 16/02/2010 | 1.34p | 1.36p | 1.32p | 1.34p | 668732 |
| 15/02/2010 | 1.34p | 1.36p | 1.34p | 1.34p | 25836 |
| 12/02/2010 | 1.36p | 1.36p | 1.34p | 1.34p | 92580 |
| 11/02/2010 | 1.35p | 1.39p | 1.34p | 1.35p | 118421 |
| 10/02/2010 | 1.35p | 1.36p | 1.33p | 1.34p | 498163 |
| 09/02/2010 | 1.33p | 1.36p | 1.33p | 1.34p | 60517 |
| 08/02/2010 | 1.32p | 1.33p | 1.31p | 1.32p | 93378 |
| 05/02/2010 | 1.33p | 1.33p | 1.30p | 1.30p | 86575 |
| 04/02/2010 | 1.34p | 1.35p | 1.33p | 1.34p | 129279 |
| 03/02/2010 | 1.34p | 1.36p | 1.34p | 1.35p | 52956 |
| 02/02/2010 | 1.34p | 1.34p | 1.33p | 1.34p | 71492 |
| 01/02/2010 | 1.33p | 1.34p | 1.32p | 1.33p | 79865 |
| 29/01/2010 | 1.32p | 1.35p | 1.29p | 1.32p | 123835 |
| 28/01/2010 | 1.32p | 1.33p | 1.30p | 1.32p | 94863 |
| 27/01/2010 | 1.29p | 1.33p | 1.29p | 1.29p | 66704 |
| 26/01/2010 | 1.28p | 1.31p | 1.26p | 1.28p | 175831 |
| 25/01/2010 | 1.31p | 1.31p | 1.29p | 1.30p | 93236 |
| 22/01/2010 | 1.29p | 1.32p | 1.28p | 1.30p | 122370 |
| 21/01/2010 | 1.32p | 1.33p | 1.29p | 1.31p | 47700 |
| 20/01/2010 | 1.30p | 1.32p | 1.30p | 1.30p | 67508 |
| 19/01/2010 | 1.35p | 1.36p | 1.33p | 1.34p | 77815 |
| 18/01/2010 | 1.33p | 1.36p | 1.32p | 1.33p | 67246 |
| 15/01/2010 | 1.36p | 1.37p | 1.33p | 1.34p | 72432 |
| 14/01/2010 | 1.36p | 1.37p | 1.35p | 1.36p | 386072 |
| 13/01/2010 | 1.34p | 1.36p | 1.33p | 1.36p | 306113 |
| 12/01/2010 | 1.37p | 1.37p | 1.36p | 1.37p | 131937 |
| 11/01/2010 | 1.37p | 1.39p | 1.35p | 1.37p | 130880 |
| 08/01/2010 | 1.34p | 1.37p | 1.34p | 1.36p | 92245 |
| 07/01/2010 | 1.38p | 1.39p | 1.35p | 1.36p | 85837 |
| 06/01/2010 | 1.37p | 1.38p | 1.35p | 1.37p | 74103 |
| 05/01/2010 | 1.38p | 1.39p | 1.36p | 1.37p | 45991 |
| 04/01/2010 | 1.38p | 1.38p | 1.35p | 1.38p | 32148 |
| 31/12/2009 | 1.37p | 1.37p | 1.37p | 1.37p | 182 |
| 30/12/2009 | 1.38p | 1.38p | 1.35p | 1.37p | 19158 |
| 29/12/2009 | 1.38p | 1.38p | 1.35p | 1.38p | 34506 |
| 24/12/2009 | 1.37p | 1.38p | 1.34p | 1.36p | 28653 |
| 23/12/2009 | 1.38p | 1.38p | 1.34p | 1.37p | 91867 |
| 22/12/2009 | 1.34p | 1.37p | 1.34p | 1.34p | 93371 |
| 21/12/2009 | 1.35p | 1.35p | 1.32p | 1.34p | 75020 |
| 18/12/2009 | 1.33p | 1.34p | 1.28p | 1.31p | 73032 |
| 17/12/2009 | 1.33p | 1.34p | 1.33p | 1.33p | 68489 |
| 16/12/2009 | 1.34p | 1.35p | 1.33p | 1.34p | 44325 |
| 15/12/2009 | 1.35p | 1.35p | 1.33p | 1.35p | 84296 |
| 14/12/2009 | 1.32p | 1.34p | 1.32p | 1.33p | 92622 |
| 11/12/2009 | 1.33p | 1.33p | 1.31p | 1.31p | 55478 |
| 10/12/2009 | 1.32p | 1.34p | 1.31p | 1.32p | 40872 |
| 09/12/2009 | 1.33p | 1.33p | 1.31p | 1.32p | 64723 |
| 08/12/2009 | 1.31p | 1.33p | 1.30p | 1.30p | 93975 |
| 07/12/2009 | 1.32p | 1.33p | 1.32p | 1.32p | 81663 |
| 04/12/2009 | 1.32p | 1.35p | 1.32p | 1.34p | 26104 |
| 03/12/2009 | 1.33p | 1.36p | 1.33p | 1.34p | 504928 |
| 02/12/2009 | 1.35p | 1.36p | 1.31p | 1.35p | 123590 |
| 01/12/2009 | 1.33p | 1.37p | 1.33p | 1.36p | 84219 |
| 30/11/2009 | 1.32p | 1.33p | 1.31p | 1.31p | 82557 |
| 27/11/2009 | 1.31p | 1.32p | 1.27p | 1.29p | 91327 |
| 26/11/2009 | 1.33p | 1.33p | 1.31p | 1.31p | 93663 |
| 25/11/2009 | 1.32p | 1.35p | 1.32p | 1.33p | 71617 |
| 24/11/2009 | 1.35p | 1.35p | 1.32p | 1.34p | 95714 |
| 23/11/2009 | 1.35p | 1.36p | 1.33p | 1.35p | 95316 |
| 20/11/2009 | 1.34p | 1.35p | 1.32p | 1.33p | 91632 |
| 19/11/2009 | 1.35p | 1.36p | 1.32p | 1.32p | 85630 |
*Close Price adjusted for both dividends and splits