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:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
abrdn Asia Focus (AAS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 365.00p | 373.00p | 365.00p | 366.00p | 27592 |
| 23/12/2025 | 374.00p | 374.00p | 367.00p | 368.00p | 75694 |
| 22/12/2025 | 369.00p | 371.00p | 366.00p | 371.00p | 57678 |
| 19/12/2025 | 367.00p | 373.00p | 362.26p | 366.00p | 215380 |
| 18/12/2025 | 363.00p | 369.00p | 361.00p | 363.00p | 252497 |
| 17/12/2025 | 366.00p | 370.00p | 361.81p | 366.00p | 110741 |
| 16/12/2025 | 363.00p | 368.00p | 363.00p | 363.00p | 88750 |
| 15/12/2025 | 362.00p | 370.94p | 362.00p | 370.00p | 70930 |
| 12/12/2025 | 363.00p | 369.00p | 363.00p | 365.00p | 132517 |
| 11/12/2025 | 364.00p | 368.00p | 361.72p | 364.00p | 183784 |
| 10/12/2025 | 367.00p | 368.52p | 363.00p | 365.00p | 89234 |
| 09/12/2025 | 365.00p | 367.00p | 361.00p | 366.00p | 85289 |
| 08/12/2025 | 365.00p | 367.00p | 361.00p | 362.00p | 158471 |
| 05/12/2025 | 363.00p | 367.00p | 362.20p | 363.00p | 100360 |
| 04/12/2025 | 362.00p | 367.00p | 360.00p | 360.00p | 86459 |
| 03/12/2025 | 363.00p | 365.00p | 359.83p | 362.00p | 326740 |
| 02/12/2025 | 363.00p | 366.00p | 359.80p | 362.00p | 75556 |
| 01/12/2025 | 358.00p | 365.00p | 358.00p | 361.00p | 188491 |
| 28/11/2025 | 356.00p | 364.00p | 356.00p | 364.00p | 79117 |
| 27/11/2025 | 359.00p | 365.00p | 358.00p | 362.00p | 81636 |
| 26/11/2025 | 362.00p | 363.00p | 359.23p | 360.00p | 1575115 |
| 25/11/2025 | 357.00p | 360.00p | 354.87p | 358.00p | 163822 |
| 24/11/2025 | 358.00p | 358.72p | 354.00p | 356.00p | 763271 |
| 21/11/2025 | 355.00p | 359.00p | 348.00p | 354.00p | 236647 |
| 20/11/2025 | 360.00p | 364.00p | 360.00p | 363.00p | 107920 |
| 19/11/2025 | 361.00p | 366.00p | 359.00p | 361.00p | 134782 |
| 18/11/2025 | 359.00p | 367.00p | 357.00p | 364.00p | 212609 |
| 17/11/2025 | 364.00p | 369.00p | 361.13p | 367.00p | 232334 |
| 14/11/2025 | 365.00p | 368.00p | 363.68p | 367.00p | 245922 |
| 13/11/2025 | 371.00p | 375.00p | 364.55p | 367.00p | 298243 |
| 12/11/2025 | 371.00p | 372.00p | 368.67p | 370.00p | 111613 |
| 11/11/2025 | 369.00p | 371.02p | 368.20p | 370.00p | 1031737 |
| 10/11/2025 | 372.00p | 374.00p | 368.00p | 369.00p | 380159 |
| 07/11/2025 | 368.00p | 374.00p | 365.00p | 365.00p | 240452 |
| 06/11/2025 | 376.00p | 380.00p | 370.00p | 370.00p | 131631 |
| 05/11/2025 | 375.00p | 379.00p | 373.00p | 374.00p | 145622 |
| 04/11/2025 | 378.00p | 382.00p | 376.00p | 376.00p | 594908 |
| 03/11/2025 | 380.00p | 383.00p | 378.00p | 380.00p | 292671 |
| 31/10/2025 | 376.00p | 381.00p | 373.76p | 376.00p | 281155 |
| 30/10/2025 | 375.00p | 378.00p | 372.00p | 374.00p | 128732 |
| 29/10/2025 | 375.00p | 380.00p | 372.00p | 378.00p | 181081 |
| 28/10/2025 | 370.00p | 375.00p | 367.96p | 375.00p | 123206 |
| 27/10/2025 | 368.00p | 372.00p | 367.25p | 371.00p | 304268 |
| 24/10/2025 | 369.00p | 370.00p | 361.00p | 370.00p | 449516 |
| 23/10/2025 | 365.00p | 366.00p | 362.00p | 362.00p | 182787 |
| 22/10/2025 | 364.00p | 368.00p | 360.83p | 365.00p | 246455 |
| 21/10/2025 | 361.00p | 364.00p | 357.00p | 363.00p | 225735 |
| 20/10/2025 | 355.00p | 361.00p | 355.00p | 360.00p | 125390 |
| 17/10/2025 | 353.00p | 360.00p | 352.00p | 356.00p | 83244 |
| 16/10/2025 | 359.00p | 363.00p | 356.00p | 362.00p | 159969 |
| 15/10/2025 | 360.00p | 364.00p | 355.00p | 362.00p | 232950 |
| 14/10/2025 | 353.00p | 360.00p | 351.00p | 360.00p | 203096 |
| 13/10/2025 | 356.00p | 360.00p | 353.00p | 360.00p | 259240 |
| 10/10/2025 | 363.00p | 365.00p | 353.00p | 354.00p | 184617 |
| 09/10/2025 | 362.00p | 366.00p | 360.00p | 365.00p | 63711 |
| 08/10/2025 | 364.00p | 364.00p | 360.00p | 362.00p | 451691 |
| 07/10/2025 | 365.00p | 365.00p | 360.00p | 363.00p | 328674 |
| 06/10/2025 | 364.00p | 365.00p | 359.00p | 364.00p | 81251 |
| 03/10/2025 | 363.00p | 364.00p | 360.80p | 362.00p | 143919 |
| 02/10/2025 | 363.00p | 363.00p | 360.78p | 362.00p | 116137 |
| 01/10/2025 | 361.00p | 362.00p | 359.70p | 361.00p | 110536 |
| 30/09/2025 | 359.00p | 361.00p | 355.95p | 361.00p | 244523 |
| 29/09/2025 | 358.00p | 359.00p | 355.61p | 359.00p | 120825 |
| 26/09/2025 | 360.00p | 366.00p | 355.00p | 355.00p | 195124 |
| 25/09/2025 | 364.00p | 366.00p | 360.90p | 361.00p | 83159 |
| 24/09/2025 | 365.00p | 365.00p | 364.00p | 365.00p | 240226 |
| 23/09/2025 | 364.00p | 367.00p | 363.00p | 366.00p | 243913 |
| 22/09/2025 | 365.00p | 367.00p | 363.04p | 366.00p | 319277 |
| 19/09/2025 | 365.00p | 365.00p | 363.00p | 365.00p | 279923 |
| 18/09/2025 | 362.00p | 365.00p | 361.50p | 362.00p | 128616 |
| 17/09/2025 | 362.00p | 365.00p | 359.00p | 365.00p | 257055 |
| 16/09/2025 | 358.00p | 358.00p | 358.00p | 361.00p | 243768 |
| 15/09/2025 | 358.00p | 360.00p | 355.00p | 358.00p | 198065 |
| 12/09/2025 | 358.00p | 359.00p | 354.94p | 357.00p | 360040 |
| 11/09/2025 | 356.00p | 357.00p | 356.00p | 358.00p | 238505 |
| 10/09/2025 | 356.00p | 358.00p | 354.94p | 357.00p | 226271 |
| 09/09/2025 | 353.00p | 353.00p | 349.00p | 352.00p | 337974 |
| 08/09/2025 | 351.00p | 352.00p | 344.00p | 351.00p | 96312 |
| 05/09/2025 | 350.00p | 351.00p | 346.90p | 350.00p | 57785 |
| 04/09/2025 | 347.00p | 349.00p | 345.00p | 345.00p | 133564 |
| 03/09/2025 | 347.00p | 350.31p | 346.00p | 347.00p | 167001 |
| 02/09/2025 | 346.00p | 353.00p | 346.00p | 345.00p | 78043 |
| 01/09/2025 | 349.00p | 350.00p | 346.00p | 348.00p | 261121 |
| 29/08/2025 | 352.00p | 352.00p | 345.82p | 349.00p | 117201 |
| 28/08/2025 | 351.00p | 356.58p | 342.00p | 349.00p | 278426 |
| 27/08/2025 | 350.00p | 351.00p | 344.00p | 346.00p | 164507 |
| 26/08/2025 | 352.00p | 352.00p | 343.00p | 345.00p | 91641 |
| 22/08/2025 | 348.00p | 350.00p | 346.00p | 348.00p | 125448 |
| 21/08/2025 | 346.00p | 352.00p | 345.00p | 348.00p | 399279 |
| 20/08/2025 | 349.00p | 352.00p | 346.00p | 350.00p | 248204 |
| 19/08/2025 | 351.00p | 352.00p | 348.00p | 350.00p | 398525 |
| 18/08/2025 | 351.00p | 352.00p | 347.00p | 350.00p | 66939 |
| 15/08/2025 | 348.00p | 349.00p | 342.00p | 349.00p | 253505 |
| 14/08/2025 | 345.00p | 348.00p | 343.00p | 345.00p | 66571 |
| 13/08/2025 | 344.00p | 348.00p | 343.00p | 345.00p | 140300 |
| 12/08/2025 | 347.00p | 347.25p | 343.00p | 346.00p | 282957 |
| 11/08/2025 | 345.00p | 347.00p | 339.00p | 347.00p | 549169 |
| 08/08/2025 | 344.00p | 346.00p | 337.00p | 345.00p | 74160 |
| 07/08/2025 | 346.00p | 346.21p | 342.28p | 345.00p | 146280 |
| 06/08/2025 | 346.00p | 346.00p | 343.00p | 343.00p | 344067 |
| 05/08/2025 | 345.00p | 345.00p | 342.20p | 345.00p | 277911 |
| 04/08/2025 | 340.00p | 344.00p | 334.00p | 342.00p | 244004 |
| 01/08/2025 | 341.00p | 341.32p | 337.00p | 339.00p | 339483 |
| 31/07/2025 | 338.00p | 343.00p | 337.00p | 343.00p | 598596 |
| 30/07/2025 | 341.00p | 341.00p | 336.12p | 338.00p | 159194 |
| 29/07/2025 | 338.00p | 340.00p | 335.38p | 340.00p | 83260 |
| 28/07/2025 | 338.00p | 342.00p | 335.00p | 338.00p | 333525 |
| 25/07/2025 | 335.00p | 339.01p | 335.00p | 335.00p | 159543 |
| 24/07/2025 | 342.00p | 342.00p | 336.00p | 337.00p | 536748 |
| 23/07/2025 | 339.00p | 342.00p | 335.00p | 337.00p | 167225 |
| 22/07/2025 | 339.00p | 341.23p | 335.00p | 336.00p | 242219 |
| 21/07/2025 | 341.00p | 341.00p | 337.01p | 339.00p | 53520 |
| 18/07/2025 | 341.00p | 341.25p | 338.00p | 339.00p | 274683 |
| 17/07/2025 | 340.00p | 341.00p | 337.56p | 339.00p | 87181 |
| 16/07/2025 | 338.00p | 340.00p | 334.00p | 338.00p | 906086 |
| 15/07/2025 | 338.00p | 338.00p | 334.00p | 336.00p | 302047 |
| 14/07/2025 | 334.00p | 334.00p | 332.00p | 334.00p | 235781 |
| 11/07/2025 | 331.00p | 334.00p | 331.00p | 332.00p | 259207 |
| 10/07/2025 | 330.00p | 334.00p | 327.80p | 331.00p | 153985 |
| 09/07/2025 | 324.00p | 329.00p | 324.00p | 328.00p | 290752 |
| 08/07/2025 | 326.00p | 326.74p | 324.00p | 325.00p | 186882 |
| 07/07/2025 | 325.00p | 327.00p | 321.50p | 325.00p | 317207 |
| 04/07/2025 | 325.00p | 326.00p | 321.96p | 325.00p | 135716 |
| 03/07/2025 | 324.00p | 327.00p | 321.40p | 325.00p | 789917 |
| 02/07/2025 | 324.00p | 326.00p | 322.35p | 325.00p | 121541 |
| 01/07/2025 | 324.00p | 327.00p | 322.61p | 324.00p | 157821 |
| 30/06/2025 | 320.00p | 328.00p | 316.00p | 324.00p | 246975 |
| 27/06/2025 | 321.00p | 321.00p | 319.00p | 319.00p | 205053 |
| 26/06/2025 | 317.00p | 320.00p | 316.25p | 320.00p | 690457 |
| 25/06/2025 | 317.00p | 321.10p | 315.66p | 317.00p | 850809 |
| 24/06/2025 | 318.00p | 324.00p | 313.00p | 316.00p | 426146 |
| 23/06/2025 | 320.00p | 321.00p | 313.00p | 314.00p | 71086 |
| 20/06/2025 | 319.00p | 319.00p | 315.83p | 316.00p | 2459137 |
| 19/06/2025 | 316.00p | 318.52p | 315.00p | 317.00p | 147843 |
| 18/06/2025 | 319.00p | 321.50p | 318.00p | 318.00p | 134685 |
| 17/06/2025 | 314.00p | 319.00p | 314.00p | 318.00p | 105201 |
| 16/06/2025 | 314.00p | 318.73p | 311.00p | 317.00p | 365189 |
| 13/06/2025 | 313.00p | 314.00p | 311.04p | 313.00p | 95583 |
| 12/06/2025 | 315.00p | 315.63p | 313.00p | 315.00p | 369552 |
| 11/06/2025 | 310.00p | 317.00p | 310.00p | 317.00p | 105899 |
| 10/06/2025 | 310.00p | 311.00p | 308.00p | 310.00p | 470010 |
| 09/06/2025 | 306.00p | 312.21p | 304.60p | 311.00p | 122396 |
| 06/06/2025 | 310.00p | 310.00p | 306.74p | 307.00p | 192730 |
| 05/06/2025 | 306.00p | 309.00p | 304.44p | 309.00p | 46969 |
| 04/06/2025 | 304.00p | 306.00p | 298.25p | 306.00p | 175818 |
| 03/06/2025 | 297.00p | 305.00p | 297.00p | 305.00p | 176980 |
| 02/06/2025 | 305.00p | 307.00p | 298.23p | 303.00p | 40284 |
| 30/05/2025 | 305.00p | 305.00p | 302.03p | 304.00p | 112111 |
| 29/05/2025 | 303.00p | 308.00p | 299.01p | 307.00p | 462513 |
| 28/05/2025 | 300.00p | 302.00p | 297.36p | 300.00p | 150190 |
| 27/05/2025 | 299.00p | 303.00p | 296.00p | 297.00p | 326665 |
| 23/05/2025 | 301.00p | 305.00p | 295.00p | 300.00p | 521381 |
| 22/05/2025 | 302.00p | 303.01p | 300.00p | 302.00p | 370572 |
| 21/05/2025 | 305.00p | 307.00p | 300.80p | 304.00p | 663313 |
| 20/05/2025 | 307.00p | 307.00p | 303.00p | 303.00p | 47190 |
| 19/05/2025 | 302.00p | 306.00p | 302.00p | 304.00p | 157919 |
| 16/05/2025 | 309.00p | 310.00p | 301.00p | 306.00p | 738156 |
| 15/05/2025 | 301.00p | 306.00p | 300.90p | 303.00p | 186235 |
| 14/05/2025 | 298.00p | 303.00p | 296.34p | 301.00p | 826681 |
| 13/05/2025 | 298.00p | 300.00p | 294.40p | 298.00p | 1503845 |
| 12/05/2025 | 298.00p | 299.40p | 294.00p | 298.00p | 1039432 |
| 09/05/2025 | 294.00p | 295.00p | 292.00p | 294.00p | 1087929 |
| 08/05/2025 | 294.00p | 294.40p | 289.64p | 293.00p | 666505 |
| 07/05/2025 | 293.00p | 294.37p | 286.00p | 292.00p | 474213 |
| 06/05/2025 | 291.00p | 294.00p | 281.00p | 293.00p | 78771 |
| 02/05/2025 | 287.00p | 292.00p | 279.00p | 292.00p | 187717 |
| 01/05/2025 | 285.00p | 288.00p | 281.31p | 288.00p | 135741 |
| 30/04/2025 | 285.00p | 285.00p | 282.60p | 285.00p | 115425 |
| 29/04/2025 | 280.00p | 285.00p | 279.47p | 285.00p | 888414 |
| 28/04/2025 | 280.00p | 283.00p | 277.65p | 281.00p | 88343 |
| 25/04/2025 | 273.00p | 282.00p | 273.00p | 280.00p | 61051 |
| 24/04/2025 | 276.00p | 280.00p | 275.00p | 275.00p | 145330 |
| 23/04/2025 | 280.00p | 280.00p | 273.57p | 277.00p | 24457 |
| 22/04/2025 | 271.00p | 277.00p | 265.66p | 275.00p | 161336 |
| 17/04/2025 | 272.00p | 272.00p | 267.03p | 270.00p | 57782 |
| 16/04/2025 | 269.00p | 270.00p | 262.50p | 269.00p | 124890 |
| 15/04/2025 | 267.00p | 274.00p | 266.00p | 270.00p | 164551 |
| 14/04/2025 | 268.00p | 274.00p | 265.00p | 270.00p | 99330 |
| 11/04/2025 | 265.00p | 269.00p | 262.39p | 265.00p | 158588 |
| 10/04/2025 | 269.00p | 276.00p | 265.00p | 265.00p | 69835 |
| 09/04/2025 | 260.00p | 267.00p | 252.40p | 256.00p | 139578 |
| 08/04/2025 | 260.00p | 269.00p | 258.00p | 264.00p | 277398 |
| 07/04/2025 | 255.00p | 264.00p | 238.01p | 261.00p | 395819 |
| 04/04/2025 | 281.00p | 286.00p | 266.62p | 268.00p | 326274 |
| 03/04/2025 | 284.00p | 286.70p | 279.75p | 280.00p | 144557 |
| 02/04/2025 | 291.00p | 291.50p | 289.00p | 289.00p | 154829 |
| 01/04/2025 | 294.00p | 294.00p | 289.00p | 291.00p | 178570 |
| 31/03/2025 | 290.00p | 293.00p | 285.03p | 289.00p | 120465 |
| 28/03/2025 | 294.00p | 296.00p | 292.00p | 292.00p | 35267 |
| 27/03/2025 | 295.00p | 296.00p | 294.54p | 295.00p | 224386 |
| 26/03/2025 | 295.00p | 298.00p | 295.00p | 297.00p | 354002 |
| 25/03/2025 | 296.00p | 297.00p | 294.00p | 295.00p | 98348 |
| 24/03/2025 | 296.00p | 297.42p | 293.79p | 296.00p | 203427 |
| 21/03/2025 | 298.00p | 298.00p | 292.00p | 294.00p | 57963 |
| 20/03/2025 | 297.00p | 300.00p | 296.00p | 298.00p | 443374 |
| 19/03/2025 | 295.00p | 297.00p | 293.10p | 296.00p | 399605 |
| 18/03/2025 | 293.00p | 297.00p | 292.00p | 292.00p | 149207 |
| 17/03/2025 | 291.00p | 293.00p | 291.00p | 292.00p | 95334 |
| 14/03/2025 | 288.00p | 293.00p | 287.00p | 290.00p | 283641 |
| 13/03/2025 | 291.00p | 291.00p | 287.00p | 287.00p | 17173 |
*Close Price adjusted for both dividends and splits