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:
- 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
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
AOTI, INC. (DI) (Regs, Cat 3) (AOTI) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 102.50p | 102.50p | 101.67p | 102.50p | 0 |
| 13/03/2025 | 105.00p | 105.00p | 101.67p | 102.50p | 0 |
| 12/03/2025 | 107.50p | 107.50p | 100.00p | 102.50p | 27189 |
| 11/03/2025 | 110.00p | 110.00p | 107.50p | 107.50p | 0 |
| 10/03/2025 | 110.00p | 110.00p | 105.50p | 110.00p | 27600 |
| 07/03/2025 | 110.00p | 110.00p | 106.75p | 110.00p | 5000 |
| 06/03/2025 | 107.50p | 110.00p | 107.50p | 110.00p | 4500 |
| 05/03/2025 | 105.00p | 108.00p | 105.00p | 107.50p | 4900 |
| 04/03/2025 | 107.50p | 107.50p | 102.66p | 105.00p | 8224 |
| 03/03/2025 | 107.50p | 107.50p | 101.50p | 107.50p | 26355 |
| 28/02/2025 | 107.50p | 112.00p | 102.50p | 107.50p | 8785 |
| 27/02/2025 | 110.00p | 110.00p | 105.00p | 107.50p | 38077 |
| 26/02/2025 | 110.00p | 110.00p | 106.70p | 110.00p | 12500 |
| 25/02/2025 | 110.00p | 112.00p | 110.00p | 110.00p | 100437 |
| 24/02/2025 | 110.00p | 114.90p | 110.00p | 110.00p | 14 |
| 21/02/2025 | 110.00p | 111.67p | 110.00p | 110.00p | 0 |
| 20/02/2025 | 110.00p | 114.90p | 110.00p | 110.00p | 518 |
| 19/02/2025 | 110.00p | 111.67p | 110.00p | 110.00p | 0 |
| 18/02/2025 | 110.00p | 111.67p | 110.00p | 110.00p | 0 |
| 17/02/2025 | 110.00p | 110.00p | 110.00p | 110.00p | 1149 |
| 14/02/2025 | 107.50p | 115.00p | 107.50p | 110.00p | 57443 |
| 13/02/2025 | 102.50p | 111.40p | 100.90p | 107.50p | 172859 |
| 12/02/2025 | 115.00p | 118.00p | 101.00p | 102.50p | 132147 |
| 11/02/2025 | 115.00p | 115.00p | 113.50p | 115.00p | 500 |
| 10/02/2025 | 115.00p | 116.00p | 110.10p | 115.00p | 9308 |
| 07/02/2025 | 115.00p | 115.00p | 111.50p | 115.00p | 17417 |
| 06/02/2025 | 115.00p | 115.00p | 112.00p | 115.00p | 0 |
| 05/02/2025 | 115.00p | 115.00p | 114.50p | 115.00p | 8646 |
| 04/02/2025 | 115.00p | 115.00p | 113.33p | 115.00p | 4365 |
| 03/02/2025 | 115.00p | 115.00p | 110.00p | 115.00p | 14709 |
| 31/01/2025 | 115.00p | 115.00p | 114.70p | 115.00p | 37373 |
| 30/01/2025 | 115.00p | 115.00p | 114.70p | 115.00p | 20599 |
| 29/01/2025 | 115.00p | 115.00p | 115.00p | 115.00p | 3 |
| 28/01/2025 | 115.00p | 115.00p | 115.00p | 115.00p | 866 |
| 27/01/2025 | 115.00p | 115.00p | 111.10p | 115.00p | 733 |
| 24/01/2025 | 120.00p | 120.00p | 115.00p | 115.00p | 43335 |
| 23/01/2025 | 120.00p | 125.00p | 118.00p | 120.00p | 43367 |
| 22/01/2025 | 120.00p | 120.06p | 120.00p | 120.00p | 4000 |
| 21/01/2025 | 120.00p | 120.00p | 118.33p | 120.00p | 0 |
| 20/01/2025 | 120.00p | 120.00p | 120.00p | 120.00p | 416 |
| 17/01/2025 | 120.00p | 120.00p | 118.33p | 120.00p | 0 |
| 16/01/2025 | 120.00p | 120.00p | 118.33p | 120.00p | 0 |
| 15/01/2025 | 112.00p | 124.00p | 111.00p | 120.00p | 356018 |
| 14/01/2025 | 109.50p | 115.80p | 109.50p | 112.00p | 1110111 |
| 13/01/2025 | 109.50p | 109.50p | 108.00p | 109.00p | 0 |
| 10/01/2025 | 109.50p | 110.00p | 109.00p | 109.00p | 118335 |
| 09/01/2025 | 109.50p | 112.00p | 107.50p | 109.00p | 199166 |
| 08/01/2025 | 109.50p | 110.00p | 106.00p | 108.00p | 5199 |
| 07/01/2025 | 111.50p | 111.50p | 108.00p | 108.00p | 5000 |
| 06/01/2025 | 111.50p | 111.00p | 111.00p | 111.00p | 0 |
| 03/01/2025 | 111.50p | 111.50p | 111.00p | 111.00p | 0 |
| 02/01/2025 | 111.50p | 111.50p | 111.00p | 111.00p | 0 |
| 31/12/2024 | 111.50p | 111.50p | 111.00p | 111.00p | 0 |
| 30/12/2024 | 111.50p | 111.50p | 110.00p | 111.00p | 633 |
| 27/12/2024 | 111.50p | 111.50p | 110.00p | 111.00p | 7061 |
| 24/12/2024 | 111.00p | 111.00p | 110.00p | 111.00p | 5455 |
| 23/12/2024 | 111.00p | 111.00p | 110.28p | 111.00p | 87 |
| 20/12/2024 | 116.00p | 116.00p | 110.00p | 111.00p | 12344 |
| 19/12/2024 | 116.00p | 116.00p | 113.50p | 115.00p | 0 |
| 18/12/2024 | 115.00p | 115.00p | 113.50p | 115.00p | 0 |
| 17/12/2024 | 115.00p | 116.60p | 112.00p | 115.00p | 15058 |
| 16/12/2024 | 115.00p | 116.70p | 115.00p | 115.00p | 500 |
| 13/12/2024 | 115.00p | 115.00p | 113.50p | 115.00p | 0 |
| 12/12/2024 | 128.00p | 128.00p | 114.00p | 115.00p | 40450 |
| 11/12/2024 | 128.00p | 128.00p | 126.00p | 128.00p | 250 |
| 10/12/2024 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 09/12/2024 | 127.00p | 128.00p | 128.00p | 128.00p | 0 |
| 06/12/2024 | 127.00p | 128.00p | 127.00p | 128.00p | 0 |
| 05/12/2024 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 04/12/2024 | 128.00p | 128.00p | 126.89p | 128.00p | 3148 |
| 03/12/2024 | 129.00p | 130.00p | 129.00p | 129.00p | 0 |
| 02/12/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 3500 |
| 29/11/2024 | 129.00p | 130.00p | 129.00p | 129.00p | 0 |
| 28/11/2024 | 128.00p | 130.00p | 129.00p | 129.00p | 0 |
| 27/11/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 16930 |
| 26/11/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 4924 |
| 25/11/2024 | 129.00p | 130.00p | 129.00p | 129.00p | 0 |
| 22/11/2024 | 129.00p | 130.00p | 129.00p | 129.00p | 0 |
| 21/11/2024 | 128.00p | 130.00p | 128.00p | 129.00p | 0 |
| 20/11/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 10000 |
| 19/11/2024 | 126.00p | 129.00p | 124.50p | 129.00p | 378825 |
| 18/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 15/11/2024 | 127.00p | 126.00p | 126.00p | 126.00p | 0 |
| 14/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 13/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 12/11/2024 | 126.00p | 126.00p | 124.00p | 126.00p | 1961 |
| 11/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 08/11/2024 | 126.00p | 126.00p | 124.80p | 126.00p | 2399 |
| 07/11/2024 | 127.00p | 127.00p | 126.00p | 126.00p | 0 |
| 06/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 05/11/2024 | 127.00p | 127.00p | 126.00p | 126.00p | 0 |
| 04/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 01/11/2024 | 126.00p | 126.00p | 124.00p | 126.00p | 1250 |
| 31/10/2024 | 127.00p | 127.00p | 124.00p | 126.00p | 3650 |
| 30/10/2024 | 129.50p | 129.50p | 125.00p | 127.00p | 7500 |
| 29/10/2024 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 28/10/2024 | 131.50p | 131.50p | 127.00p | 129.50p | 5273 |
| 25/10/2024 | 132.50p | 132.50p | 131.50p | 131.50p | 0 |
| 24/10/2024 | 131.50p | 132.50p | 131.50p | 131.50p | 0 |
| 23/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 11364 |
| 22/10/2024 | 132.50p | 132.50p | 131.67p | 132.50p | 0 |
| 21/10/2024 | 132.50p | 132.50p | 130.00p | 132.50p | 7118 |
| 18/10/2024 | 132.50p | 132.50p | 131.67p | 132.50p | 0 |
| 17/10/2024 | 132.50p | 132.50p | 131.67p | 132.50p | 0 |
| 16/10/2024 | 135.00p | 135.00p | 132.00p | 132.50p | 4000 |
| 15/10/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 14/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 11/10/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 3789 |
| 10/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 09/10/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 11363 |
| 08/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 07/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 04/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 03/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 02/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 01/10/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
| 30/09/2024 | 135.00p | 135.00p | 133.89p | 135.00p | 743 |
| 27/09/2024 | 134.00p | 136.00p | 132.67p | 135.00p | 0 |
| 26/09/2024 | 134.00p | 136.00p | 132.67p | 135.00p | 0 |
| 25/09/2024 | 134.00p | 135.00p | 133.90p | 135.00p | 1117 |
| 24/09/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 16863 |
| 23/09/2024 | 134.00p | 135.00p | 133.87p | 135.00p | 10086 |
| 20/09/2024 | 134.00p | 136.00p | 132.67p | 135.00p | 0 |
| 19/09/2024 | 134.00p | 136.00p | 132.67p | 135.00p | 0 |
| 18/09/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 17/09/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 16/09/2024 | 134.00p | 135.00p | 134.00p | 135.00p | 3650 |
| 13/09/2024 | 135.00p | 135.00p | 133.50p | 135.00p | 10 |
| 12/09/2024 | 135.00p | 135.00p | 132.00p | 135.00p | 14771 |
| 11/09/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
| 10/09/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
| 09/09/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 06/09/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 05/09/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 04/09/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 03/09/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 02/09/2024 | 134.00p | 135.00p | 133.87p | 135.00p | 28546 |
| 30/08/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 29/08/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 28/08/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 27/08/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 23/08/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 22/08/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 5000 |
| 21/08/2024 | 135.00p | 135.00p | 132.00p | 135.00p | 1175 |
| 20/08/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
| 19/08/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 16/08/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 15/08/2024 | 135.00p | 135.00p | 134.00p | 135.00p | 353 |
| 14/08/2024 | 134.00p | 134.24p | 133.00p | 134.00p | 61660 |
| 13/08/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 12/08/2024 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
| 09/08/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 08/08/2024 | 134.00p | 134.24p | 134.00p | 134.00p | 297 |
| 07/08/2024 | 134.00p | 135.00p | 134.00p | 134.00p | 23352 |
| 06/08/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 05/08/2024 | 134.00p | 134.25p | 132.60p | 134.00p | 7200 |
| 02/08/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 01/08/2024 | 134.00p | 134.00p | 132.50p | 134.00p | 5767 |
| 31/07/2024 | 134.00p | 134.00p | 132.50p | 134.00p | 215 |
| 30/07/2024 | 133.00p | 135.19p | 133.00p | 134.00p | 50000 |
| 29/07/2024 | 133.00p | 135.00p | 133.00p | 134.00p | 19929 |
| 26/07/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 25/07/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 24/07/2024 | 134.00p | 134.00p | 133.87p | 134.00p | 50258 |
| 23/07/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 22/07/2024 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
| 19/07/2024 | 132.00p | 134.00p | 134.00p | 134.00p | 0 |
| 18/07/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 28984 |
| 17/07/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
| 16/07/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 15/07/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
| 12/07/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
| 11/07/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
| 10/07/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
| 09/07/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 6320 |
| 08/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 05/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 04/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 03/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 02/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 01/07/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 4640 |
| 28/06/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 27/06/2024 | 136.00p | 136.00p | 134.80p | 136.00p | 6521 |
| 26/06/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 1367 |
| 25/06/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 367 |
| 24/06/2024 | 136.00p | 136.00p | 134.00p | 136.00p | 12576 |
| 21/06/2024 | 134.00p | 138.00p | 134.00p | 136.00p | 18751 |
| 20/06/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 6821 |
| 19/06/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 1000 |
| 18/06/2024 | 135.50p | 137.20p | 134.00p | 136.00p | 263969 |
*Close Price adjusted for both dividends and splits