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 |
|---|---|---|---|---|---|
| 04/01/2021 | 30.50p | 33.00p | 29.19p | 30.00p | 520269 |
| 31/12/2020 | 30.50p | 31.96p | 29.50p | 30.50p | 165156 |
| 30/12/2020 | 31.00p | 31.95p | 28.50p | 29.50p | 218007 |
| 29/12/2020 | 27.50p | 31.94p | 26.65p | 31.00p | 189460 |
| 25/12/2020 | 28.00p | 28.75p | 26.30p | 27.50p | 98783 |
| 24/12/2020 | 28.00p | 28.75p | 26.30p | 27.50p | 98783 |
| 23/12/2020 | 29.50p | 29.98p | 27.00p | 28.00p | 590398 |
| 22/12/2020 | 25.50p | 29.00p | 25.40p | 28.50p | 228201 |
| 21/12/2020 | 24.50p | 26.00p | 24.50p | 25.50p | 190474 |
| 18/12/2020 | 23.00p | 24.90p | 22.13p | 24.50p | 1065953 |
| 17/12/2020 | 23.00p | 23.00p | 22.04p | 23.00p | 25000 |
| 16/12/2020 | 23.00p | 23.45p | 22.04p | 23.00p | 391 |
| 15/12/2020 | 23.00p | 23.00p | 22.04p | 23.00p | 31824 |
| 14/12/2020 | 22.50p | 23.40p | 21.75p | 23.00p | 210097 |
| 11/12/2020 | 22.50p | 23.38p | 22.50p | 22.50p | 10644 |
| 10/12/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 200000 |
| 09/12/2020 | 23.00p | 23.40p | 22.04p | 23.00p | 13206 |
| 08/12/2020 | 23.00p | 23.48p | 22.25p | 23.00p | 113170 |
| 07/12/2020 | 23.00p | 23.50p | 23.00p | 23.00p | 84246 |
| 04/12/2020 | 21.50p | 23.50p | 21.00p | 23.00p | 2971103 |
| 03/12/2020 | 23.00p | 23.00p | 21.50p | 21.50p | 32419 |
| 02/12/2020 | 23.00p | 23.00p | 21.78p | 23.00p | 74346 |
| 01/12/2020 | 22.50p | 23.00p | 22.02p | 23.00p | 321908 |
| 30/11/2020 | 24.00p | 24.00p | 22.50p | 22.50p | 135007 |
| 27/11/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/11/2020 | 23.00p | 24.25p | 23.00p | 24.00p | 80400 |
| 25/11/2020 | 23.00p | 24.00p | 22.35p | 23.00p | 85293 |
| 24/11/2020 | 22.50p | 24.80p | 22.15p | 23.00p | 366859 |
| 23/11/2020 | 22.50p | 22.95p | 22.02p | 22.50p | 3455838 |
| 20/11/2020 | 22.50p | 22.98p | 22.00p | 22.50p | 39571 |
| 19/11/2020 | 22.50p | 22.50p | 22.02p | 22.50p | 3179 |
| 18/11/2020 | 23.50p | 23.50p | 22.00p | 22.50p | 170000 |
| 17/11/2020 | 22.50p | 23.50p | 21.06p | 23.50p | 103765 |
| 16/11/2020 | 23.00p | 23.00p | 22.00p | 22.50p | 67477 |
| 13/11/2020 | 22.50p | 23.96p | 22.04p | 23.00p | 90499 |
| 12/11/2020 | 22.00p | 23.13p | 21.25p | 22.50p | 106254 |
| 10/11/2020 | 24.00p | 24.96p | 21.20p | 22.50p | 211327 |
| 09/11/2020 | 25.50p | 26.96p | 23.00p | 24.00p | 517437 |
| 06/11/2020 | 25.00p | 25.25p | 24.25p | 25.00p | 36243 |
| 05/11/2020 | 22.00p | 25.96p | 20.10p | 25.00p | 872402 |
| 04/11/2020 | 24.00p | 24.00p | 21.04p | 22.00p | 155616 |
| 03/11/2020 | 24.50p | 24.75p | 23.11p | 24.00p | 35210 |
| 02/11/2020 | 26.00p | 26.00p | 23.00p | 24.50p | 127105 |
| 30/10/2020 | 26.00p | 26.75p | 25.00p | 26.00p | 216568 |
| 29/10/2020 | 27.00p | 27.00p | 25.62p | 26.00p | 40719 |
| 28/10/2020 | 29.00p | 29.75p | 24.60p | 27.00p | 278187 |
| 27/10/2020 | 28.50p | 30.00p | 27.50p | 29.00p | 178201 |
| 26/10/2020 | 27.00p | 30.00p | 27.00p | 28.50p | 71714 |
| 23/10/2020 | 27.00p | 28.40p | 25.55p | 27.00p | 33223 |
| 22/10/2020 | 26.50p | 28.50p | 25.00p | 27.00p | 246596 |
| 21/10/2020 | 24.00p | 26.50p | 24.00p | 26.50p | 245088 |
| 20/10/2020 | 24.00p | 24.50p | 23.33p | 24.00p | 1916039 |
| 19/10/2020 | 24.00p | 24.60p | 24.00p | 24.00p | 27500 |
| 16/10/2020 | 24.00p | 26.00p | 23.20p | 24.00p | 92590 |
| 15/10/2020 | 25.50p | 25.50p | 24.00p | 24.00p | 28308 |
| 14/10/2020 | 26.50p | 26.50p | 25.15p | 25.50p | 41510 |
| 13/10/2020 | 26.50p | 26.50p | 26.25p | 26.50p | 36076 |
| 12/10/2020 | 27.00p | 27.40p | 26.10p | 26.50p | 376205 |
| 09/10/2020 | 23.00p | 27.25p | 22.38p | 27.00p | 708140 |
| 08/10/2020 | 23.00p | 23.25p | 22.13p | 23.00p | 64022 |
| 07/10/2020 | 23.50p | 23.95p | 22.15p | 23.00p | 724743 |
| 06/10/2020 | 23.50p | 24.00p | 23.50p | 23.50p | 155665 |
| 05/10/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 480000 |
| 02/10/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1655 |
| 01/10/2020 | 24.50p | 24.50p | 24.00p | 24.00p | 79889 |
| 30/09/2020 | 24.50p | 24.50p | 24.00p | 24.50p | 58900 |
| 29/09/2020 | 24.50p | 24.50p | 23.45p | 24.50p | 22816 |
| 28/09/2020 | 23.50p | 25.00p | 23.00p | 24.50p | 1018455 |
| 25/09/2020 | 20.50p | 24.00p | 20.00p | 23.50p | 766432 |
| 24/09/2020 | 21.50p | 21.50p | 20.15p | 20.50p | 630000 |
| 23/09/2020 | 22.50p | 22.50p | 21.00p | 21.50p | 176670 |
| 22/09/2020 | 24.00p | 25.00p | 22.00p | 22.50p | 140066 |
| 21/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 53039 |
| 18/09/2020 | 24.50p | 24.50p | 23.00p | 24.00p | 242132 |
| 17/09/2020 | 25.50p | 25.50p | 24.00p | 24.50p | 404018 |
| 16/09/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 273951 |
| 15/09/2020 | 26.00p | 26.50p | 24.00p | 25.00p | 743560 |
| 14/09/2020 | 27.50p | 27.50p | 25.00p | 26.00p | 193717 |
| 11/09/2020 | 29.00p | 29.00p | 27.00p | 27.50p | 144661 |
| 10/09/2020 | 29.00p | 29.00p | 27.50p | 29.00p | 325353 |
| 09/09/2020 | 29.50p | 30.00p | 28.00p | 29.00p | 950362 |
| 08/09/2020 | 29.00p | 30.00p | 27.10p | 29.50p | 790062 |
| 07/09/2020 | 29.00p | 29.50p | 27.35p | 29.00p | 563409 |
| 04/09/2020 | 29.00p | 30.00p | 28.22p | 29.00p | 26366 |
| 03/09/2020 | 29.00p | 29.00p | 28.00p | 29.00p | 135443 |
| 02/09/2020 | 29.00p | 29.50p | 28.55p | 29.00p | 245950 |
| 01/09/2020 | 28.00p | 29.70p | 27.35p | 29.00p | 590615 |
| 28/08/2020 | 29.50p | 29.50p | 26.52p | 28.00p | 380584 |
| 27/08/2020 | 31.50p | 33.00p | 29.00p | 30.50p | 179185 |
| 26/08/2020 | 31.00p | 31.75p | 29.25p | 31.50p | 833715 |
| 25/08/2020 | 45.00p | 45.00p | 27.00p | 30.50p | 6710850 |
| 24/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 21/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 20/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 19/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 18/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 17/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 14/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 13/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 12/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 11/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 10/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 07/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 06/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 05/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 04/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 03/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 31/07/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 30/07/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 29/07/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 28/07/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 27/07/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 24/07/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 23/07/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 22/07/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 21/07/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 20/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 17/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 16/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 15/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 14/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 13/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 10/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 09/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 08/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 07/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 06/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 03/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 02/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 01/07/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 30/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 29/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 26/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 25/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 24/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 23/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 22/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 19/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 18/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 17/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 16/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 15/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 12/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 11/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 10/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 09/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 08/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 05/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 04/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 03/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 02/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 01/06/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 29/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 28/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 27/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 26/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 22/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 21/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 20/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 19/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 18/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 15/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 14/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 13/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 12/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 11/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 07/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 06/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 05/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 01/05/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 30/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 29/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 28/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 27/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 24/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 23/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 22/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 21/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 20/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 17/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 16/04/2020 | 46.50p | 70.00p | 48.00p | 48.00p | 1428571 |
| 15/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 14/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 09/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 08/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 07/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 06/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 03/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 02/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 01/04/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 31/03/2020 | 46.50p | 48.00p | 35.00p | 48.00p | 1200000 |
| 30/03/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 27/03/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 26/03/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 25/03/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 24/03/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 23/03/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 20/03/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 19/03/2020 | 46.50p | 48.00p | 48.00p | 48.00p | 0 |
| 18/03/2020 | 46.50p | 55.00p | 35.00p | 48.00p | 3028623 |
*Close Price adjusted for both dividends and splits