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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Asimilar Group (ASLR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/09/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/09/2010 | 175.00p | 175.00p | 150.00p | 175.00p | 184 |
| 15/09/2010 | 175.00p | 175.00p | 150.00p | 175.00p | 581 |
| 14/09/2010 | 175.00p | 175.00p | 150.00p | 175.00p | 700 |
| 13/09/2010 | 175.00p | 175.00p | 150.00p | 175.00p | 293 |
| 10/09/2010 | 175.00p | 175.00p | 150.00p | 175.00p | 489 |
| 09/09/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/09/2010 | 175.00p | 175.00p | 172.00p | 175.00p | 100 |
| 07/09/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/09/2010 | 175.00p | 175.00p | 150.00p | 175.00p | 240 |
| 03/09/2010 | 175.00p | 175.00p | 150.00p | 175.00p | 10 |
| 02/09/2010 | 175.00p | 175.00p | 150.00p | 175.00p | 445 |
| 01/09/2010 | 190.00p | 190.00p | 175.00p | 175.00p | 200 |
| 31/08/2010 | 190.00p | 190.00p | 160.00p | 190.00p | 575 |
| 27/08/2010 | 190.00p | 190.00p | 160.00p | 190.00p | 300 |
| 26/08/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 800 |
| 25/08/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 24/08/2010 | 190.00p | 190.00p | 160.00p | 190.00p | 510 |
| 23/08/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 20/08/2010 | 190.00p | 200.00p | 180.00p | 190.00p | 12 |
| 19/08/2010 | 190.00p | 190.00p | 188.00p | 190.00p | 40 |
| 18/08/2010 | 190.00p | 190.00p | 180.00p | 190.00p | 214 |
| 17/08/2010 | 190.00p | 190.00p | 180.00p | 190.00p | 87 |
| 16/08/2010 | 200.00p | 200.00p | 140.00p | 190.00p | 908 |
| 13/08/2010 | 200.00p | 200.00p | 190.00p | 200.00p | 13 |
| 12/08/2010 | 200.00p | 200.00p | 180.40p | 200.00p | 147 |
| 11/08/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 10/08/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/08/2010 | 200.00p | 200.00p | 180.40p | 200.00p | 234 |
| 06/08/2010 | 200.00p | 200.00p | 180.00p | 200.00p | 470 |
| 05/08/2010 | 200.00p | 200.00p | 182.00p | 200.00p | 102 |
| 04/08/2010 | 200.00p | 200.00p | 180.00p | 200.00p | 584 |
| 03/08/2010 | 200.00p | 200.00p | 182.00p | 200.00p | 171 |
| 02/08/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/07/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/07/2010 | 200.00p | 209.00p | 182.00p | 200.00p | 487 |
| 28/07/2010 | 190.00p | 200.00p | 180.00p | 200.00p | 2226 |
| 27/07/2010 | 200.00p | 200.00p | 180.90p | 190.00p | 793 |
| 26/07/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/07/2010 | 200.00p | 202.00p | 170.00p | 200.00p | 437 |
| 22/07/2010 | 200.00p | 202.00p | 200.00p | 200.00p | 50 |
| 21/07/2010 | 200.00p | 202.00p | 180.00p | 200.00p | 484 |
| 20/07/2010 | 200.00p | 204.00p | 180.00p | 200.00p | 488 |
| 19/07/2010 | 200.00p | 200.00p | 180.00p | 200.00p | 110 |
| 16/07/2010 | 200.00p | 206.80p | 198.00p | 200.00p | 220 |
| 15/07/2010 | 200.00p | 207.60p | 185.00p | 200.00p | 180 |
| 14/07/2010 | 215.00p | 218.00p | 191.00p | 200.00p | 3972 |
| 13/07/2010 | 245.00p | 274.00p | 180.00p | 215.00p | 13716 |
| 12/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/07/2010 | 165.00p | 165.00p | 150.00p | 165.00p | 70 |
| 08/07/2010 | 175.00p | 175.00p | 150.00p | 165.00p | 666 |
| 07/07/2010 | 175.00p | 175.00p | 170.00p | 175.00p | 378 |
| 06/07/2010 | 200.00p | 200.00p | 170.00p | 175.00p | 1022 |
| 05/07/2010 | 200.00p | 200.00p | 180.00p | 200.00p | 201 |
| 02/07/2010 | 200.00p | 200.00p | 180.00p | 200.00p | 504 |
| 01/07/2010 | 200.00p | 200.00p | 180.00p | 200.00p | 317 |
| 30/06/2010 | 200.00p | 200.00p | 180.00p | 200.00p | 1012 |
| 29/06/2010 | 200.00p | 220.00p | 186.00p | 200.00p | 1150 |
| 28/06/2010 | 195.00p | 211.60p | 185.00p | 200.00p | 1945 |
| 25/06/2010 | 165.00p | 195.00p | 165.00p | 195.00p | 1632 |
| 24/06/2010 | 185.00p | 185.00p | 110.00p | 165.00p | 5206 |
| 23/06/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/06/2010 | 185.00p | 185.00p | 150.00p | 185.00p | 31 |
| 21/06/2010 | 185.00p | 185.00p | 150.00p | 185.00p | 493 |
| 18/06/2010 | 185.00p | 200.00p | 150.00p | 185.00p | 155 |
| 17/06/2010 | 185.00p | 185.00p | 153.50p | 185.00p | 40 |
| 16/06/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/06/2010 | 185.00p | 193.00p | 155.00p | 185.00p | 1004 |
| 14/06/2010 | 175.00p | 185.00p | 155.00p | 185.00p | 563 |
| 11/06/2010 | 185.00p | 194.00p | 155.00p | 175.00p | 1268 |
| 10/06/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/06/2010 | 185.00p | 194.00p | 185.00p | 185.00p | 46 |
| 08/06/2010 | 185.00p | 195.00p | 153.50p | 185.00p | 540 |
| 07/06/2010 | 185.00p | 185.00p | 170.00p | 185.00p | 235 |
| 04/06/2010 | 185.00p | 205.00p | 185.00p | 185.00p | 350 |
| 03/06/2010 | 175.00p | 209.00p | 175.00p | 185.00p | 1057 |
| 02/06/2010 | 170.00p | 199.00p | 135.00p | 175.00p | 2340 |
| 01/06/2010 | 190.00p | 190.00p | 150.00p | 170.00p | 503 |
| 28/05/2010 | 195.00p | 199.00p | 171.00p | 190.00p | 350 |
| 27/05/2010 | 195.00p | 195.00p | 171.00p | 195.00p | 250 |
| 26/05/2010 | 195.00p | 200.00p | 170.00p | 195.00p | 1448 |
| 25/05/2010 | 195.00p | 195.00p | 170.00p | 195.00p | 150 |
| 24/05/2010 | 205.00p | 215.00p | 172.50p | 195.00p | 1148 |
| 21/05/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 2190 |
| 20/05/2010 | 200.00p | 205.00p | 200.00p | 205.00p | 4481 |
| 19/05/2010 | 200.00p | 200.00p | 182.00p | 200.00p | 1652 |
| 18/05/2010 | 210.00p | 210.00p | 182.00p | 200.00p | 391 |
| 17/05/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/05/2010 | 210.00p | 210.00p | 194.40p | 210.00p | 250 |
| 13/05/2010 | 200.00p | 213.00p | 200.00p | 210.00p | 653 |
| 12/05/2010 | 205.00p | 205.00p | 180.00p | 200.00p | 791 |
| 11/05/2010 | 215.00p | 215.00p | 180.00p | 205.00p | 825 |
| 10/05/2010 | 230.00p | 221.00p | 180.00p | 215.00p | 889 |
| 07/05/2010 | 230.00p | 230.00p | 230.00p | 230.00p | 11 |
| 06/05/2010 | 230.00p | 231.00p | 200.00p | 230.00p | 397 |
| 05/05/2010 | 230.00p | 230.00p | 180.00p | 230.00p | 2741 |
| 04/05/2010 | 230.00p | 233.00p | 205.00p | 230.00p | 2447 |
| 30/04/2010 | 230.00p | 235.40p | 206.60p | 230.00p | 242 |
| 29/04/2010 | 230.00p | 235.40p | 204.00p | 230.00p | 1929 |
| 28/04/2010 | 230.00p | 230.00p | 204.00p | 230.00p | 2200 |
| 27/04/2010 | 230.00p | 233.00p | 203.00p | 230.00p | 1199 |
| 26/04/2010 | 230.00p | 237.40p | 205.40p | 230.00p | 2188 |
| 23/04/2010 | 230.00p | 260.00p | 230.00p | 230.00p | 2248 |
| 22/04/2010 | 255.00p | 255.00p | 230.00p | 230.00p | 50 |
| 21/04/2010 | 265.00p | 265.00p | 230.00p | 255.00p | 1019 |
| 20/04/2010 | 265.00p | 265.00p | 255.00p | 255.00p | 0 |
| 19/04/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 703 |
| 16/04/2010 | 265.00p | 265.00p | 235.00p | 265.00p | 4164 |
| 15/04/2010 | 240.00p | 280.00p | 230.00p | 265.00p | 13202 |
| 14/04/2010 | 250.00p | 250.00p | 200.00p | 240.00p | 15738 |
| 13/04/2010 | 265.00p | 265.00p | 220.00p | 250.00p | 2108 |
| 12/04/2010 | 270.00p | 270.00p | 240.00p | 265.00p | 466 |
| 09/04/2010 | 265.00p | 265.00p | 240.00p | 265.00p | 6295 |
| 08/04/2010 | 265.00p | 265.00p | 240.00p | 265.00p | 920 |
| 07/04/2010 | 255.00p | 265.00p | 240.00p | 265.00p | 1412 |
| 06/04/2010 | 275.00p | 275.00p | 240.00p | 255.00p | 1377 |
| 01/04/2010 | 290.00p | 290.00p | 220.00p | 275.00p | 2779 |
| 31/03/2010 | 305.00p | 305.00p | 270.00p | 290.00p | 4784 |
| 30/03/2010 | 375.00p | 375.00p | 250.00p | 305.00p | 26925 |
| 29/03/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/03/2010 | 395.00p | 425.00p | 390.00p | 425.00p | 11264 |
| 25/03/2010 | 395.00p | 399.00p | 374.00p | 395.00p | 913 |
| 24/03/2010 | 450.00p | 450.00p | 350.00p | 395.00p | 7682 |
| 23/03/2010 | 400.00p | 450.00p | 371.00p | 450.00p | 4093 |
| 22/03/2010 | 415.00p | 415.00p | 380.00p | 400.00p | 538 |
| 19/03/2010 | 425.00p | 425.00p | 360.00p | 415.00p | 1001 |
| 18/03/2010 | 425.00p | 425.00p | 402.50p | 425.00p | 400 |
| 17/03/2010 | 435.00p | 435.00p | 400.50p | 425.00p | 376 |
| 16/03/2010 | 465.00p | 465.00p | 435.00p | 435.00p | 351 |
| 15/03/2010 | 485.00p | 485.00p | 400.00p | 465.00p | 1600 |
| 12/03/2010 | 490.00p | 490.00p | 450.00p | 485.00p | 329 |
| 11/03/2010 | 490.00p | 502.00p | 490.00p | 490.00p | 239 |
| 10/03/2010 | 490.00p | 510.00p | 450.00p | 490.00p | 1602 |
| 09/03/2010 | 490.00p | 530.00p | 475.00p | 490.00p | 4582 |
| 08/03/2010 | 490.00p | 526.00p | 470.00p | 490.00p | 429 |
| 05/03/2010 | 485.00p | 549.00p | 485.00p | 490.00p | 1755 |
| 04/03/2010 | 485.00p | 519.30p | 485.00p | 485.00p | 871 |
| 03/03/2010 | 465.00p | 550.00p | 453.50p | 485.00p | 7658 |
| 02/03/2010 | 435.00p | 499.30p | 435.00p | 465.00p | 1952 |
| 01/03/2010 | 460.00p | 460.00p | 420.00p | 435.00p | 4055 |
| 26/02/2010 | 395.00p | 494.00p | 395.00p | 460.00p | 7539 |
| 25/02/2010 | 460.00p | 460.00p | 378.00p | 395.00p | 2574 |
| 24/02/2010 | 365.00p | 464.00p | 353.30p | 460.00p | 5006 |
| 23/02/2010 | 365.00p | 373.00p | 351.00p | 365.00p | 609 |
| 22/02/2010 | 365.00p | 365.00p | 350.00p | 365.00p | 383 |
| 19/02/2010 | 400.00p | 400.00p | 355.50p | 365.00p | 856 |
| 18/02/2010 | 385.00p | 420.00p | 372.00p | 400.00p | 1520 |
| 17/02/2010 | 375.00p | 396.00p | 351.00p | 385.00p | 632 |
| 16/02/2010 | 350.00p | 470.00p | 350.00p | 385.00p | 4789 |
| 15/02/2010 | 340.00p | 355.00p | 340.00p | 350.00p | 1408 |
| 12/02/2010 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 11/02/2010 | 355.00p | 355.00p | 340.00p | 340.00p | 0 |
| 10/02/2010 | 355.00p | 355.00p | 355.00p | 355.00p | 26 |
| 09/02/2010 | 355.00p | 355.00p | 332.50p | 355.00p | 339 |
| 08/02/2010 | 355.00p | 360.00p | 355.00p | 355.00p | 0 |
| 05/02/2010 | 365.00p | 365.00p | 331.00p | 355.00p | 1571 |
| 04/02/2010 | 370.00p | 370.00p | 340.00p | 365.00p | 547 |
| 03/02/2010 | 375.00p | 375.00p | 340.00p | 370.00p | 857 |
| 02/02/2010 | 375.00p | 389.00p | 350.00p | 375.00p | 808 |
| 01/02/2010 | 395.00p | 400.00p | 300.00p | 375.00p | 11525 |
| 29/01/2010 | 405.00p | 405.00p | 373.00p | 395.00p | 573 |
| 28/01/2010 | 425.00p | 425.00p | 400.00p | 405.00p | 227 |
| 27/01/2010 | 425.00p | 425.00p | 402.50p | 425.00p | 100 |
| 26/01/2010 | 425.00p | 425.00p | 406.00p | 425.00p | 364 |
| 25/01/2010 | 410.00p | 430.00p | 375.00p | 425.00p | 232 |
| 22/01/2010 | 385.00p | 410.00p | 375.00p | 410.00p | 1125 |
| 21/01/2010 | 425.00p | 425.00p | 373.60p | 385.00p | 3565 |
| 20/01/2010 | 425.00p | 425.00p | 400.00p | 425.00p | 350 |
| 19/01/2010 | 425.00p | 425.00p | 409.00p | 425.00p | 774 |
| 18/01/2010 | 425.00p | 425.00p | 406.00p | 425.00p | 2941 |
| 15/01/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 23 |
| 14/01/2010 | 425.00p | 427.00p | 425.00p | 425.00p | 435 |
| 13/01/2010 | 415.00p | 428.00p | 399.60p | 425.00p | 2518 |
| 12/01/2010 | 385.00p | 450.00p | 385.00p | 415.00p | 2441 |
| 11/01/2010 | 410.00p | 420.00p | 376.00p | 385.00p | 2384 |
| 08/01/2010 | 410.00p | 433.00p | 377.00p | 410.00p | 355 |
| 07/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 06/01/2010 | 410.00p | 423.00p | 377.00p | 410.00p | 399 |
| 05/01/2010 | 425.00p | 425.00p | 410.00p | 410.00p | 0 |
| 04/01/2010 | 465.00p | 465.00p | 400.00p | 425.00p | 1404 |
| 31/12/2009 | 420.00p | 465.00p | 420.00p | 465.00p | 2032 |
| 30/12/2009 | 375.00p | 430.00p | 375.00p | 420.00p | 2285 |
| 29/12/2009 | 390.00p | 390.00p | 350.00p | 375.00p | 1517 |
| 24/12/2009 | 375.00p | 375.00p | 362.00p | 375.00p | 816 |
| 23/12/2009 | 405.00p | 405.00p | 375.00p | 375.00p | 1300 |
| 22/12/2009 | 390.00p | 405.00p | 380.00p | 405.00p | 979 |
| 21/12/2009 | 390.00p | 390.00p | 350.00p | 390.00p | 547 |
| 18/12/2009 | 390.00p | 390.00p | 390.00p | 390.00p | 86 |
| 17/12/2009 | 405.00p | 405.00p | 360.00p | 390.00p | 428 |
| 16/12/2009 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 15/12/2009 | 405.00p | 405.00p | 380.00p | 405.00p | 174 |
| 14/12/2009 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 11/12/2009 | 405.00p | 405.00p | 383.00p | 405.00p | 127 |
| 10/12/2009 | 420.00p | 420.00p | 380.00p | 405.00p | 2095 |
| 09/12/2009 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 08/12/2009 | 435.00p | 435.00p | 400.00p | 420.00p | 634 |
| 07/12/2009 | 460.00p | 460.00p | 400.00p | 435.00p | 342 |
| 04/12/2009 | 480.00p | 480.00p | 450.00p | 460.00p | 945 |
| 03/12/2009 | 485.00p | 485.00p | 471.00p | 480.00p | 312 |
| 02/12/2009 | 435.00p | 485.00p | 425.00p | 485.00p | 1638 |
*Close Price adjusted for both dividends and splits