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
abrdn Asia Focus (AAS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/12/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 0 |
| 24/12/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 0 |
| 21/12/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 0 |
| 20/12/2001 | 18.35p | 18.35p | 18.35p | 18.35p | 29050 |
| 19/12/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 27325 |
| 18/12/2001 | 18.55p | 18.55p | 18.55p | 18.55p | 291060 |
| 17/12/2001 | 18.55p | 18.55p | 18.55p | 18.55p | 500000 |
| 14/12/2001 | 18.60p | 18.60p | 18.60p | 18.60p | 0 |
| 13/12/2001 | 18.60p | 18.60p | 18.60p | 18.60p | 475000 |
| 12/12/2001 | 19.10p | 19.10p | 19.10p | 19.10p | 2560 |
| 11/12/2001 | 19.00p | 19.00p | 19.00p | 19.00p | 250000 |
| 10/12/2001 | 19.10p | 19.10p | 19.10p | 19.10p | 0 |
| 07/12/2001 | 19.10p | 19.10p | 19.10p | 19.10p | 1280 |
| 06/12/2001 | 19.10p | 19.10p | 19.10p | 19.10p | 0 |
| 05/12/2001 | 19.00p | 19.00p | 19.00p | 19.00p | 253750 |
| 04/12/2001 | 18.55p | 18.55p | 18.55p | 18.55p | 7355 |
| 03/12/2001 | 18.45p | 18.45p | 18.45p | 18.45p | 2555 |
| 30/11/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 84155 |
| 29/11/2001 | 18.45p | 18.45p | 18.45p | 18.45p | 27000 |
| 28/11/2001 | 18.45p | 18.45p | 18.45p | 18.45p | 2510 |
| 27/11/2001 | 18.65p | 18.65p | 18.65p | 18.65p | 1500 |
| 26/11/2001 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 23/11/2001 | 18.60p | 18.60p | 18.60p | 18.60p | 0 |
| 22/11/2001 | 18.60p | 18.60p | 18.60p | 18.60p | 31650 |
| 21/11/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/11/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 1060 |
| 19/11/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/11/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/11/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 63715 |
| 14/11/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 0 |
| 13/11/2001 | 18.10p | 18.10p | 18.10p | 18.10p | 0 |
| 12/11/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 107750 |
| 09/11/2001 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/11/2001 | 18.00p | 18.00p | 18.00p | 18.00p | 500000 |
| 07/11/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 24665 |
| 06/11/2001 | 17.95p | 17.95p | 17.95p | 17.95p | 100000 |
| 05/11/2001 | 17.80p | 17.80p | 17.80p | 17.80p | 73455 |
| 02/11/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 1385 |
| 01/11/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 0 |
| 31/10/2001 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 30/10/2001 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 29/10/2001 | 17.80p | 17.80p | 17.80p | 17.80p | 25950 |
| 26/10/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 525870 |
| 25/10/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 1640 |
| 24/10/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 5025 |
| 23/10/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 29555 |
| 22/10/2001 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
| 19/10/2001 | 17.30p | 17.30p | 17.30p | 17.30p | 37000 |
| 18/10/2001 | 17.30p | 17.30p | 17.30p | 17.30p | 0 |
| 17/10/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 0 |
| 16/10/2001 | 17.40p | 17.40p | 17.40p | 17.40p | 62500 |
| 15/10/2001 | 17.30p | 17.30p | 17.30p | 17.30p | 5605 |
| 12/10/2001 | 17.60p | 17.60p | 17.60p | 17.60p | 22270 |
| 11/10/2001 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 10/10/2001 | 17.30p | 17.30p | 17.30p | 17.30p | 177155 |
| 09/10/2001 | 17.30p | 17.30p | 17.30p | 17.30p | 28265 |
| 08/10/2001 | 17.00p | 17.00p | 17.00p | 17.00p | 5715 |
| 05/10/2001 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
| 04/10/2001 | 17.40p | 17.40p | 17.40p | 17.40p | 125000 |
| 03/10/2001 | 16.70p | 16.70p | 16.70p | 16.70p | 5335 |
| 02/10/2001 | 16.70p | 16.70p | 16.70p | 16.70p | 0 |
| 01/10/2001 | 16.70p | 16.70p | 16.70p | 16.70p | 29500 |
| 28/09/2001 | 16.45p | 16.45p | 16.45p | 16.45p | 180 |
| 27/09/2001 | 16.20p | 16.20p | 16.20p | 16.20p | 0 |
| 26/09/2001 | 16.20p | 16.20p | 16.20p | 16.20p | 2715 |
| 25/09/2001 | 16.25p | 16.25p | 16.25p | 16.25p | 98290 |
| 24/09/2001 | 16.30p | 16.30p | 16.30p | 16.30p | 35460 |
| 21/09/2001 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 20/09/2001 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 19/09/2001 | 17.10p | 17.10p | 17.10p | 17.10p | 38960 |
| 18/09/2001 | 16.90p | 16.90p | 16.90p | 16.90p | 0 |
| 17/09/2001 | 16.70p | 16.70p | 16.70p | 16.70p | 7540 |
| 14/09/2001 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
| 13/09/2001 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
| 12/09/2001 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
| 11/09/2001 | 17.60p | 17.60p | 17.60p | 17.60p | 100000 |
| 10/09/2001 | 18.10p | 18.10p | 18.10p | 18.10p | 15560 |
| 07/09/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 06/09/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 05/09/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 83515 |
| 04/09/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 03/09/2001 | 18.35p | 18.35p | 18.35p | 18.35p | 18750 |
| 31/08/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 30/08/2001 | 18.45p | 18.45p | 18.45p | 18.45p | 199360 |
| 29/08/2001 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 28/08/2001 | 18.80p | 18.80p | 18.80p | 18.80p | 3335 |
| 27/08/2001 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 24/08/2001 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 23/08/2001 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 22/08/2001 | 18.80p | 18.80p | 18.80p | 18.80p | 57630 |
| 21/08/2001 | 18.80p | 18.80p | 18.80p | 18.80p | 28750 |
| 20/08/2001 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
| 17/08/2001 | 19.10p | 19.10p | 19.10p | 19.10p | 0 |
| 16/08/2001 | 19.10p | 19.10p | 19.10p | 19.10p | 0 |
| 15/08/2001 | 19.10p | 19.10p | 19.10p | 19.10p | 5250 |
| 14/08/2001 | 19.00p | 19.00p | 19.00p | 19.00p | 4630 |
| 13/08/2001 | 18.55p | 18.55p | 18.55p | 18.55p | 0 |
| 10/08/2001 | 18.55p | 18.55p | 18.55p | 18.55p | 0 |
| 09/08/2001 | 18.55p | 18.55p | 18.55p | 18.55p | 0 |
| 08/08/2001 | 18.95p | 18.95p | 18.95p | 18.95p | 13340 |
| 07/08/2001 | 18.95p | 18.95p | 18.95p | 18.95p | 0 |
| 06/08/2001 | 19.05p | 19.05p | 19.05p | 19.05p | 1250 |
| 03/08/2001 | 19.10p | 19.10p | 19.10p | 19.10p | 0 |
| 02/08/2001 | 19.10p | 19.10p | 19.10p | 19.10p | 0 |
| 01/08/2001 | 18.90p | 18.90p | 18.90p | 18.90p | 256555 |
| 31/07/2001 | 18.60p | 18.60p | 18.60p | 18.60p | 34000000 |
| 30/07/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 0 |
| 27/07/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 10000 |
| 26/07/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 27500 |
| 25/07/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 40700 |
| 24/07/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 21000 |
| 23/07/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 25000 |
| 20/07/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 19/07/2001 | 18.45p | 18.45p | 18.45p | 18.45p | 0 |
| 18/07/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 27345 |
| 17/07/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 16/07/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 12500 |
| 13/07/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 12/07/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/07/2001 | 18.10p | 18.10p | 18.10p | 18.10p | 9585 |
| 10/07/2001 | 18.10p | 18.10p | 18.10p | 18.10p | 0 |
| 09/07/2001 | 18.10p | 18.10p | 18.10p | 18.10p | 0 |
| 06/07/2001 | 18.35p | 18.35p | 18.35p | 18.35p | 0 |
| 05/07/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/07/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/07/2001 | 18.60p | 18.60p | 18.60p | 18.60p | 105500 |
| 02/07/2001 | 18.60p | 18.60p | 18.60p | 18.60p | 0 |
| 29/06/2001 | 18.60p | 18.60p | 18.60p | 18.60p | 26400 |
| 28/06/2001 | 18.35p | 18.35p | 18.35p | 18.35p | 0 |
| 27/06/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 110660 |
| 26/06/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/06/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/06/2001 | 18.55p | 18.55p | 18.55p | 18.55p | 20000 |
| 21/06/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/06/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 200000 |
| 19/06/2001 | 18.20p | 18.20p | 18.20p | 18.20p | 49200 |
| 18/06/2001 | 18.20p | 18.20p | 18.20p | 18.20p | 0 |
| 15/06/2001 | 18.35p | 18.35p | 18.35p | 18.35p | 50000 |
| 14/06/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 0 |
| 13/06/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 0 |
| 12/06/2001 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 11/06/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 500000 |
| 08/06/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 07/06/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 259000 |
| 06/06/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 584265 |
| 05/06/2001 | 18.20p | 18.20p | 18.20p | 18.20p | 3027000 |
| 04/06/2001 | 18.20p | 18.20p | 18.20p | 18.20p | 3084335 |
| 01/06/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 0 |
| 31/05/2001 | 17.85p | 17.85p | 17.85p | 17.85p | 12000 |
| 30/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 6644525 |
| 29/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 205000 |
| 25/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 7500000 |
| 24/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 105435 |
| 23/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 50620 |
| 22/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 8400 |
| 21/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 0 |
| 18/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 117750 |
| 17/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 2400000 |
| 16/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 38210 |
| 15/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 0 |
| 14/05/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 0 |
| 11/05/2001 | 17.75p | 17.75p | 17.75p | 17.75p | 1250 |
| 10/05/2001 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 09/05/2001 | 17.80p | 17.80p | 17.80p | 17.80p | 12855 |
| 08/05/2001 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
| 04/05/2001 | 17.75p | 17.75p | 17.75p | 17.75p | 205000 |
| 03/05/2001 | 17.80p | 17.80p | 17.80p | 17.80p | 50000 |
| 02/05/2001 | 17.80p | 17.80p | 17.80p | 17.80p | 137845 |
| 01/05/2001 | 17.80p | 17.80p | 17.80p | 17.80p | 163055 |
| 30/04/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 0 |
| 27/04/2001 | 17.85p | 17.85p | 17.85p | 17.85p | 38090 |
| 26/04/2001 | 17.85p | 17.85p | 17.85p | 17.85p | 200000 |
| 25/04/2001 | 17.85p | 17.85p | 17.85p | 17.85p | 144185 |
| 24/04/2001 | 17.80p | 17.80p | 17.80p | 17.80p | 21725 |
| 23/04/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 50000 |
| 20/04/2001 | 17.90p | 17.90p | 17.90p | 17.90p | 37500 |
| 19/04/2001 | 18.20p | 18.20p | 18.20p | 18.20p | 47185 |
| 18/04/2001 | 18.10p | 18.10p | 18.10p | 18.10p | 30000 |
| 17/04/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 10490 |
| 12/04/2001 | 17.70p | 17.70p | 17.70p | 17.70p | 0 |
| 11/04/2001 | 17.60p | 17.60p | 17.60p | 17.60p | 5000 |
| 10/04/2001 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 09/04/2001 | 17.45p | 17.45p | 17.45p | 17.45p | 1710 |
| 06/04/2001 | 17.65p | 17.65p | 17.65p | 17.65p | 0 |
| 05/04/2001 | 17.50p | 17.50p | 17.50p | 17.50p | 39570 |
| 04/04/2001 | 17.50p | 17.50p | 17.50p | 17.50p | 201115 |
| 03/04/2001 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/04/2001 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/03/2001 | 18.00p | 18.00p | 18.00p | 18.00p | 12465 |
| 29/03/2001 | 18.00p | 18.00p | 18.00p | 18.00p | 222690 |
| 28/03/2001 | 18.35p | 18.35p | 18.35p | 18.35p | 62545 |
| 27/03/2001 | 18.35p | 18.35p | 18.35p | 18.35p | 50000 |
| 26/03/2001 | 18.45p | 18.45p | 18.45p | 18.45p | 0 |
| 23/03/2001 | 18.30p | 18.30p | 18.30p | 18.30p | 0 |
| 22/03/2001 | 18.10p | 18.10p | 18.10p | 18.10p | 15495 |
| 21/03/2001 | 18.45p | 18.45p | 18.45p | 18.45p | 162575 |
| 20/03/2001 | 18.45p | 18.45p | 18.45p | 18.45p | 0 |
| 19/03/2001 | 18.50p | 18.50p | 18.50p | 18.50p | 50000 |
| 16/03/2001 | 18.40p | 18.40p | 18.40p | 18.40p | 0 |
| 15/03/2001 | 18.35p | 18.35p | 18.35p | 18.35p | 0 |
*Close Price adjusted for both dividends and splits