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
Aquila Energy Efficiency Trust (AEET) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/07/2022 | 78.00p | 78.00p | 77.00p | 78.00p | 11899 |
| 11/07/2022 | 78.00p | 78.00p | 77.00p | 78.00p | 18872 |
| 08/07/2022 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 07/07/2022 | 78.00p | 78.00p | 77.00p | 78.00p | 8101 |
| 06/07/2022 | 79.00p | 79.00p | 76.00p | 78.00p | 4500 |
| 05/07/2022 | 77.50p | 79.00p | 77.50p | 79.00p | 571 |
| 04/07/2022 | 79.00p | 79.00p | 77.00p | 79.00p | 25819 |
| 01/07/2022 | 79.00p | 79.00p | 77.00p | 79.00p | 20002 |
| 30/06/2022 | 79.00p | 79.00p | 78.00p | 79.00p | 5668 |
| 29/06/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 41131 |
| 28/06/2022 | 79.00p | 79.00p | 78.00p | 79.00p | 48005 |
| 27/06/2022 | 79.00p | 79.00p | 78.10p | 79.00p | 107022 |
| 24/06/2022 | 78.75p | 79.00p | 77.50p | 79.00p | 3076 |
| 23/06/2022 | 78.75p | 78.75p | 78.00p | 78.75p | 7000 |
| 22/06/2022 | 78.75p | 79.00p | 78.75p | 79.00p | 0 |
| 21/06/2022 | 78.75p | 79.00p | 78.25p | 79.00p | 2555 |
| 20/06/2022 | 78.75p | 79.00p | 78.00p | 79.00p | 23765 |
| 17/06/2022 | 78.75p | 79.00p | 78.00p | 79.00p | 18250 |
| 16/06/2022 | 78.75p | 79.00p | 78.00p | 79.00p | 14310 |
| 15/06/2022 | 79.00p | 79.00p | 78.00p | 79.00p | 9000 |
| 14/06/2022 | 79.25p | 79.25p | 77.00p | 79.00p | 27656 |
| 13/06/2022 | 79.50p | 79.50p | 78.50p | 79.25p | 8490 |
| 10/06/2022 | 79.50p | 79.50p | 79.34p | 79.50p | 25000 |
| 09/06/2022 | 79.50p | 79.50p | 79.00p | 79.50p | 77104 |
| 08/06/2022 | 79.25p | 80.00p | 78.50p | 79.50p | 177049 |
| 07/06/2022 | 79.25p | 79.25p | 78.50p | 79.25p | 2229 |
| 06/06/2022 | 79.25p | 79.25p | 79.00p | 79.00p | 2000 |
| 03/06/2022 | 79.25p | 79.25p | 75.00p | 79.25p | 256007 |
| 02/06/2022 | 79.25p | 79.25p | 75.00p | 79.25p | 256007 |
| 01/06/2022 | 79.25p | 79.25p | 75.00p | 79.25p | 256007 |
| 31/05/2022 | 79.25p | 79.25p | 78.50p | 79.25p | 7242 |
| 30/05/2022 | 79.25p | 79.25p | 79.05p | 79.25p | 5025 |
| 27/05/2022 | 79.25p | 79.25p | 78.50p | 79.25p | 14596 |
| 26/05/2022 | 79.25p | 79.25p | 79.01p | 79.25p | 1698 |
| 25/05/2022 | 79.25p | 79.25p | 79.25p | 79.25p | 0 |
| 24/05/2022 | 79.25p | 79.25p | 78.50p | 79.25p | 7519 |
| 23/05/2022 | 79.25p | 79.25p | 77.50p | 79.25p | 64840 |
| 20/05/2022 | 79.25p | 79.25p | 79.10p | 79.25p | 12762 |
| 19/05/2022 | 79.25p | 79.25p | 78.51p | 79.25p | 3912 |
| 18/05/2022 | 79.25p | 79.25p | 78.51p | 79.25p | 28693 |
| 17/05/2022 | 79.25p | 79.25p | 79.10p | 79.25p | 1247 |
| 16/05/2022 | 79.25p | 79.25p | 78.51p | 79.25p | 19888 |
| 13/05/2022 | 79.25p | 79.25p | 79.25p | 79.25p | 0 |
| 12/05/2022 | 77.50p | 79.25p | 77.50p | 79.25p | 16730 |
| 11/05/2022 | 79.25p | 79.25p | 78.51p | 79.25p | 6886 |
| 10/05/2022 | 79.25p | 79.25p | 78.50p | 79.25p | 55988 |
| 09/05/2022 | 79.25p | 79.25p | 78.57p | 79.25p | 71737 |
| 06/05/2022 | 79.25p | 79.73p | 79.25p | 79.25p | 738 |
| 05/05/2022 | 79.00p | 79.25p | 78.79p | 79.25p | 10878 |
| 04/05/2022 | 79.00p | 79.64p | 78.38p | 79.00p | 12680 |
| 03/05/2022 | 78.25p | 80.00p | 78.00p | 79.00p | 14725 |
| 02/05/2022 | 77.75p | 78.99p | 77.75p | 78.25p | 15100 |
| 29/04/2022 | 77.75p | 78.99p | 77.75p | 78.25p | 15100 |
| 28/04/2022 | 77.75p | 79.00p | 77.75p | 78.25p | 37333 |
| 27/04/2022 | 77.75p | 79.00p | 77.50p | 78.25p | 43473 |
| 26/04/2022 | 77.75p | 78.75p | 77.07p | 78.25p | 53583 |
| 25/04/2022 | 77.75p | 79.00p | 77.02p | 78.00p | 84581 |
| 22/04/2022 | 77.75p | 78.32p | 76.50p | 78.00p | 17853 |
| 21/04/2022 | 76.75p | 78.00p | 75.95p | 77.75p | 166394 |
| 20/04/2022 | 76.75p | 76.75p | 74.50p | 76.75p | 40267 |
| 19/04/2022 | 76.75p | 76.75p | 74.50p | 76.75p | 17192 |
| 18/04/2022 | 76.75p | 79.00p | 74.50p | 76.75p | 118783 |
| 15/04/2022 | 76.75p | 79.00p | 74.50p | 76.75p | 118783 |
| 14/04/2022 | 76.75p | 79.00p | 74.50p | 76.75p | 118783 |
| 13/04/2022 | 76.50p | 76.75p | 74.50p | 76.75p | 79815 |
| 12/04/2022 | 76.50p | 76.75p | 75.40p | 76.75p | 1973 |
| 11/04/2022 | 76.50p | 76.75p | 74.81p | 76.75p | 15528 |
| 08/04/2022 | 76.50p | 76.75p | 74.50p | 76.75p | 37634 |
| 07/04/2022 | 76.00p | 79.00p | 74.00p | 76.75p | 108354 |
| 06/04/2022 | 75.75p | 76.00p | 73.93p | 76.00p | 145583 |
| 05/04/2022 | 75.75p | 75.75p | 73.50p | 75.75p | 410400 |
| 04/04/2022 | 75.75p | 75.75p | 73.90p | 75.75p | 90039 |
| 01/04/2022 | 75.50p | 75.75p | 73.49p | 75.75p | 227299 |
| 31/03/2022 | 75.00p | 75.50p | 73.33p | 75.50p | 86341 |
| 30/03/2022 | 74.50p | 75.00p | 73.00p | 75.00p | 158479 |
| 29/03/2022 | 74.75p | 75.00p | 73.00p | 75.00p | 947884 |
| 28/03/2022 | 76.00p | 76.00p | 72.00p | 74.75p | 189896 |
| 25/03/2022 | 77.50p | 78.00p | 73.50p | 75.50p | 76397 |
| 24/03/2022 | 77.50p | 77.50p | 74.00p | 77.50p | 73465 |
| 23/03/2022 | 77.50p | 78.00p | 76.00p | 78.00p | 44303 |
| 22/03/2022 | 77.50p | 78.00p | 76.00p | 78.00p | 15774 |
| 21/03/2022 | 77.50p | 78.00p | 76.00p | 78.00p | 201768 |
| 18/03/2022 | 77.50p | 78.00p | 76.00p | 78.00p | 81920 |
| 17/03/2022 | 78.50p | 78.50p | 76.00p | 78.00p | 70783 |
| 16/03/2022 | 78.50p | 78.50p | 74.00p | 78.50p | 89573 |
| 15/03/2022 | 78.50p | 78.50p | 76.00p | 78.50p | 57107 |
| 14/03/2022 | 80.75p | 81.00p | 76.00p | 78.75p | 48895 |
| 11/03/2022 | 80.75p | 80.75p | 77.00p | 80.25p | 163668 |
| 10/03/2022 | 80.75p | 80.75p | 76.00p | 80.75p | 95752 |
| 09/03/2022 | 80.50p | 81.00p | 78.00p | 81.00p | 93368 |
| 08/03/2022 | 80.50p | 80.75p | 78.50p | 80.75p | 24496 |
| 07/03/2022 | 81.50p | 81.50p | 77.00p | 81.00p | 136697 |
| 04/03/2022 | 81.50p | 81.50p | 79.00p | 81.00p | 24500 |
| 03/03/2022 | 81.50p | 81.50p | 79.50p | 81.25p | 17396 |
| 02/03/2022 | 82.00p | 82.00p | 78.50p | 81.25p | 297017 |
| 01/03/2022 | 82.00p | 82.00p | 80.00p | 82.00p | 10993 |
| 28/02/2022 | 82.00p | 82.00p | 79.00p | 82.00p | 12000 |
| 25/02/2022 | 82.00p | 82.00p | 80.00p | 82.00p | 19390 |
| 24/02/2022 | 82.50p | 82.50p | 79.50p | 82.00p | 119613 |
| 23/02/2022 | 84.00p | 84.00p | 82.50p | 84.00p | 25975 |
| 22/02/2022 | 84.00p | 84.00p | 81.50p | 82.50p | 111823 |
| 21/02/2022 | 84.00p | 84.00p | 81.50p | 84.00p | 17620 |
| 18/02/2022 | 84.50p | 84.50p | 82.00p | 84.00p | 47129 |
| 17/02/2022 | 85.25p | 85.25p | 83.00p | 85.00p | 533747 |
| 16/02/2022 | 85.25p | 85.25p | 84.50p | 85.25p | 24392 |
| 15/02/2022 | 85.25p | 85.25p | 84.00p | 85.25p | 59297 |
| 14/02/2022 | 85.25p | 85.25p | 84.50p | 85.25p | 1005 |
| 11/02/2022 | 85.25p | 85.25p | 84.00p | 85.25p | 30000 |
| 10/02/2022 | 84.75p | 85.25p | 83.50p | 85.25p | 23169 |
| 09/02/2022 | 84.00p | 84.95p | 82.50p | 84.75p | 12620 |
| 08/02/2022 | 84.00p | 86.00p | 82.00p | 84.00p | 23015 |
| 07/02/2022 | 84.00p | 85.00p | 82.00p | 84.00p | 17935 |
| 04/02/2022 | 84.00p | 84.00p | 82.20p | 84.00p | 4192 |
| 03/02/2022 | 82.50p | 83.00p | 82.00p | 83.00p | 10811 |
| 02/02/2022 | 81.75p | 83.00p | 79.50p | 82.50p | 1973972 |
| 01/02/2022 | 88.25p | 88.25p | 79.00p | 82.00p | 279302 |
| 31/01/2022 | 87.75p | 88.37p | 86.50p | 88.25p | 26311 |
| 28/01/2022 | 88.25p | 88.25p | 85.50p | 88.25p | 232229 |
| 27/01/2022 | 89.50p | 89.50p | 86.50p | 88.25p | 60222 |
| 26/01/2022 | 89.75p | 90.24p | 87.00p | 89.50p | 118452 |
| 25/01/2022 | 90.50p | 90.50p | 88.75p | 89.50p | 15760 |
| 24/01/2022 | 93.50p | 93.50p | 88.50p | 90.25p | 136346 |
| 21/01/2022 | 94.50p | 94.50p | 92.10p | 93.00p | 25230 |
| 20/01/2022 | 96.00p | 96.00p | 93.00p | 94.00p | 50379 |
| 19/01/2022 | 96.00p | 96.50p | 93.50p | 95.50p | 52577 |
| 18/01/2022 | 97.00p | 97.00p | 95.00p | 96.50p | 16228 |
| 17/01/2022 | 97.00p | 97.00p | 96.00p | 97.00p | 4424 |
| 14/01/2022 | 97.00p | 97.00p | 94.00p | 97.00p | 57778 |
| 13/01/2022 | 97.00p | 97.00p | 96.00p | 96.50p | 4924 |
| 12/01/2022 | 97.00p | 97.00p | 95.75p | 96.50p | 31154 |
| 10/01/2022 | 97.00p | 97.00p | 96.00p | 96.75p | 1620 |
| 07/01/2022 | 97.00p | 97.50p | 96.00p | 96.75p | 2520 |
| 06/01/2022 | 97.00p | 97.00p | 96.00p | 96.75p | 48482 |
| 05/01/2022 | 97.00p | 97.00p | 96.00p | 96.75p | 16447 |
| 04/01/2022 | 96.50p | 97.50p | 96.00p | 96.75p | 6026 |
| 03/01/2022 | 95.50p | 95.75p | 95.50p | 95.75p | 2010 |
| 31/12/2021 | 95.50p | 95.75p | 95.50p | 95.75p | 2010 |
| 30/12/2021 | 97.50p | 97.75p | 95.75p | 95.75p | 0 |
| 29/12/2021 | 95.50p | 95.75p | 95.50p | 95.75p | 6230 |
| 28/12/2021 | 96.00p | 96.25p | 95.75p | 95.75p | 0 |
| 27/12/2021 | 96.00p | 96.25p | 95.75p | 95.75p | 0 |
| 24/12/2021 | 96.00p | 96.25p | 95.75p | 95.75p | 0 |
| 23/12/2021 | 96.00p | 96.00p | 95.50p | 96.00p | 4188 |
| 22/12/2021 | 96.00p | 96.00p | 95.00p | 96.00p | 36427 |
| 21/12/2021 | 96.00p | 96.00p | 95.00p | 96.00p | 36000 |
| 20/12/2021 | 96.00p | 96.25p | 95.50p | 96.25p | 10439 |
| 17/12/2021 | 97.50p | 97.50p | 96.00p | 96.25p | 13778 |
| 16/12/2021 | 97.50p | 97.50p | 96.00p | 97.00p | 17227 |
| 15/12/2021 | 97.50p | 98.50p | 96.50p | 97.50p | 16939 |
| 14/12/2021 | 98.00p | 98.50p | 97.00p | 98.50p | 93526 |
| 13/12/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 17528 |
| 10/12/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 10043 |
| 09/12/2021 | 98.00p | 98.00p | 97.40p | 98.00p | 3953 |
| 08/12/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 27621 |
| 07/12/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 40607 |
| 06/12/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 6229 |
| 03/12/2021 | 98.00p | 98.00p | 97.47p | 98.00p | 4112 |
| 02/12/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 10763 |
| 01/12/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 5600 |
| 30/11/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 43825 |
| 29/11/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 37072 |
| 26/11/2021 | 98.00p | 98.00p | 97.00p | 98.00p | 75044 |
| 25/11/2021 | 98.00p | 98.00p | 97.02p | 98.00p | 2615 |
| 24/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 34875 |
| 23/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 25769 |
| 22/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 68961 |
| 19/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 5025 |
| 18/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 9963 |
| 17/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 78476 |
| 16/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 45200 |
| 15/11/2021 | 97.00p | 98.50p | 97.00p | 98.00p | 100899 |
| 12/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 46309 |
| 11/11/2021 | 97.00p | 99.00p | 97.00p | 98.00p | 10781 |
| 10/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 10050 |
| 09/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 3957 |
| 08/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 8222 |
| 05/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 8640 |
| 04/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 64711 |
| 03/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 3981 |
| 02/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 37088 |
| 01/11/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 2496 |
| 29/10/2021 | 97.00p | 98.00p | 97.00p | 98.00p | 10973 |
| 28/10/2021 | 97.75p | 98.00p | 97.10p | 98.00p | 123847 |
| 27/10/2021 | 97.75p | 98.00p | 96.50p | 98.00p | 10061 |
| 26/10/2021 | 97.50p | 99.00p | 96.50p | 97.75p | 11050 |
| 25/10/2021 | 97.50p | 99.00p | 96.90p | 97.75p | 36912 |
| 22/10/2021 | 97.50p | 97.50p | 96.50p | 97.50p | 17267 |
| 21/10/2021 | 97.50p | 97.50p | 96.00p | 97.00p | 47883 |
| 20/10/2021 | 97.00p | 97.48p | 96.07p | 97.00p | 44770 |
| 19/10/2021 | 97.00p | 97.00p | 96.07p | 97.00p | 998 |
| 18/10/2021 | 97.00p | 97.00p | 96.07p | 97.00p | 14100 |
| 15/10/2021 | 96.25p | 96.50p | 96.04p | 96.50p | 74469 |
| 14/10/2021 | 94.50p | 96.50p | 94.50p | 96.50p | 43000 |
| 13/10/2021 | 96.25p | 96.50p | 96.00p | 96.50p | 8647 |
| 12/10/2021 | 96.25p | 96.50p | 96.25p | 96.50p | 3000 |
| 11/10/2021 | 96.25p | 96.50p | 96.25p | 96.50p | 2076 |
| 08/10/2021 | 96.25p | 96.50p | 96.04p | 96.50p | 13706 |
| 07/10/2021 | 96.25p | 96.50p | 96.25p | 96.50p | 7000 |
| 06/10/2021 | 96.25p | 96.50p | 96.25p | 96.50p | 4623 |
| 05/10/2021 | 96.25p | 96.50p | 96.04p | 96.50p | 30008 |
*Close Price adjusted for both dividends and splits