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 |
|---|---|---|---|---|---|
| 01/11/2017 | 5.50p | 5.50p | 5.01p | 5.50p | 21969 |
| 31/10/2017 | 5.50p | 5.70p | 5.01p | 5.50p | 25314 |
| 30/10/2017 | 5.50p | 5.50p | 5.10p | 5.50p | 204568 |
| 27/10/2017 | 5.50p | 5.50p | 5.00p | 5.25p | 5000 |
| 26/10/2017 | 5.25p | 5.40p | 5.00p | 5.25p | 8336 |
| 25/10/2017 | 5.25p | 5.40p | 5.00p | 5.25p | 57301 |
| 24/10/2017 | 5.25p | 5.40p | 5.00p | 5.25p | 658783 |
| 23/10/2017 | 5.15p | 5.50p | 5.00p | 5.15p | 513017 |
| 20/10/2017 | 5.15p | 5.40p | 4.87p | 5.15p | 156081 |
| 19/10/2017 | 5.15p | 5.27p | 4.86p | 5.15p | 109009 |
| 18/10/2017 | 4.90p | 5.30p | 4.85p | 5.15p | 101406 |
| 17/10/2017 | 4.75p | 5.00p | 4.75p | 4.90p | 236763 |
| 16/10/2017 | 5.00p | 5.29p | 4.68p | 4.75p | 148769 |
| 13/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 19224 |
| 12/10/2017 | 4.75p | 5.00p | 4.75p | 5.00p | 176871 |
| 11/10/2017 | 5.00p | 5.00p | 4.75p | 4.75p | 354639 |
| 10/10/2017 | 4.75p | 5.00p | 4.75p | 5.00p | 473177 |
| 09/10/2017 | 5.75p | 5.75p | 4.75p | 4.75p | 435950 |
| 06/10/2017 | 5.75p | 6.00p | 5.75p | 5.75p | 76200 |
| 05/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 130044 |
| 04/10/2017 | 5.75p | 6.00p | 5.75p | 5.75p | 41079 |
| 03/10/2017 | 5.75p | 5.75p | 5.25p | 5.75p | 226806 |
| 02/10/2017 | 5.75p | 6.00p | 5.75p | 5.75p | 62111 |
| 29/09/2017 | 5.75p | 5.75p | 5.25p | 5.75p | 147504 |
| 28/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 31600 |
| 27/09/2017 | 6.00p | 6.00p | 5.75p | 5.75p | 128918 |
| 26/09/2017 | 5.75p | 6.25p | 5.75p | 6.00p | 344042 |
| 25/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 240057 |
| 22/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 136489 |
| 21/09/2017 | 6.25p | 6.50p | 5.75p | 5.75p | 539332 |
| 20/09/2017 | 5.75p | 6.00p | 5.75p | 6.00p | 176693 |
| 19/09/2017 | 6.00p | 6.00p | 5.75p | 5.75p | 258333 |
| 18/09/2017 | 6.50p | 6.50p | 5.75p | 6.00p | 157604 |
| 15/09/2017 | 6.50p | 6.75p | 6.00p | 6.00p | 640045 |
| 14/09/2017 | 7.00p | 7.00p | 6.50p | 6.50p | 60143 |
| 13/09/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 247788 |
| 12/09/2017 | 7.25p | 7.00p | 7.00p | 7.00p | 812020 |
| 11/09/2017 | 6.00p | 7.25p | 6.00p | 7.00p | 1046649 |
| 08/09/2017 | 5.25p | 6.00p | 5.25p | 6.00p | 567267 |
| 07/09/2017 | 5.75p | 5.75p | 5.25p | 5.25p | 318673 |
| 06/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 169295 |
| 05/09/2017 | 6.00p | 6.50p | 5.75p | 5.75p | 510573 |
| 04/09/2017 | 6.00p | 6.25p | 6.00p | 6.00p | 164384 |
| 01/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 301134 |
| 31/08/2017 | 6.00p | 6.00p | 5.75p | 6.00p | 458846 |
| 30/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 105495 |
| 29/08/2017 | 6.25p | 6.25p | 5.50p | 6.00p | 209070 |
| 25/08/2017 | 6.25p | 6.25p | 5.25p | 6.25p | 573023 |
| 24/08/2017 | 5.75p | 6.25p | 5.50p | 6.00p | 407687 |
| 23/08/2017 | 6.25p | 6.50p | 6.25p | 6.25p | 351978 |
| 22/08/2017 | 6.25p | 6.75p | 5.50p | 6.50p | 1370162 |
| 21/08/2017 | 7.25p | 7.75p | 6.25p | 6.25p | 2109442 |
| 18/08/2017 | 8.75p | 9.00p | 6.75p | 7.25p | 5132882 |
| 17/08/2017 | 5.75p | 10.50p | 5.00p | 8.25p | 25082822 |
| 16/08/2017 | 5.00p | 5.00p | 4.50p | 5.00p | 517649 |
| 15/08/2017 | 4.50p | 5.50p | 4.50p | 5.00p | 382564 |
| 14/08/2017 | 4.50p | 4.50p | 4.25p | 4.50p | 146845 |
| 11/08/2017 | 5.25p | 5.25p | 4.50p | 4.50p | 64837 |
| 10/08/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 25000 |
| 09/08/2017 | 4.50p | 5.25p | 4.50p | 5.25p | 170990 |
| 08/08/2017 | 5.00p | 5.25p | 4.25p | 5.00p | 1172597 |
| 07/08/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 510637 |
| 04/08/2017 | 4.75p | 5.50p | 4.75p | 5.25p | 715939 |
| 03/08/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 38943 |
| 02/08/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 9294 |
| 01/08/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 50795 |
| 31/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 123091 |
| 28/07/2017 | 4.75p | 5.00p | 4.75p | 4.75p | 30000 |
| 27/07/2017 | 5.25p | 5.25p | 4.75p | 4.75p | 48978 |
| 26/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 12000 |
| 25/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 537 |
| 21/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 69974 |
| 20/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 17499 |
| 19/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 10386 |
| 18/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 15000 |
| 17/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 3943 |
| 14/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 75572 |
| 13/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 111330 |
| 12/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 10000 |
| 11/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 362626 |
| 10/07/2017 | 5.25p | 5.50p | 5.25p | 5.25p | 3414 |
| 07/07/2017 | 5.75p | 5.75p | 5.50p | 5.50p | 90000 |
| 06/07/2017 | 5.25p | 5.75p | 5.25p | 5.75p | 170682 |
| 05/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 123666 |
| 04/07/2017 | 5.50p | 5.50p | 5.25p | 5.25p | 38176 |
| 03/07/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 402549 |
| 30/06/2017 | 5.75p | 5.75p | 5.25p | 5.50p | 168742 |
| 29/06/2017 | 6.00p | 6.00p | 5.25p | 5.75p | 479599 |
| 28/06/2017 | 7.75p | 9.00p | 5.50p | 5.75p | 2876863 |
| 27/06/2017 | 5.25p | 8.50p | 5.25p | 7.25p | 3538650 |
| 26/06/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 56994 |
| 23/06/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 125 |
| 22/06/2017 | 5.75p | 5.50p | 5.25p | 5.25p | 0 |
| 21/06/2017 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 20/06/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/06/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/06/2017 | 6.00p | 6.00p | 5.51p | 5.75p | 38129 |
| 15/06/2017 | 5.75p | 6.75p | 5.75p | 6.00p | 20000 |
| 14/06/2017 | 5.75p | 5.75p | 5.55p | 5.75p | 21565 |
| 13/06/2017 | 5.75p | 5.75p | 5.55p | 5.75p | 25000 |
| 12/06/2017 | 6.00p | 6.00p | 5.67p | 5.75p | 25725 |
| 09/06/2017 | 5.75p | 6.25p | 5.65p | 6.00p | 82004 |
| 08/06/2017 | 5.75p | 5.75p | 5.65p | 5.75p | 8800 |
| 07/06/2017 | 6.00p | 6.00p | 5.60p | 5.75p | 59500 |
| 06/06/2017 | 6.00p | 6.10p | 5.55p | 6.00p | 275422 |
| 05/06/2017 | 6.00p | 6.50p | 6.00p | 6.00p | 324189 |
| 02/06/2017 | 5.50p | 5.90p | 5.10p | 5.50p | 251576 |
| 01/06/2017 | 6.00p | 6.00p | 5.50p | 5.50p | 12275 |
| 31/05/2017 | 6.00p | 6.00p | 5.50p | 6.00p | 135 |
| 30/05/2017 | 6.00p | 6.25p | 5.75p | 6.00p | 0 |
| 26/05/2017 | 6.00p | 6.00p | 5.95p | 6.00p | 16807 |
| 25/05/2017 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 24/05/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/05/2017 | 6.00p | 6.00p | 5.60p | 6.00p | 5053 |
| 22/05/2017 | 6.00p | 6.25p | 5.95p | 6.00p | 60000 |
| 19/05/2017 | 6.00p | 6.00p | 5.51p | 6.00p | 110000 |
| 18/05/2017 | 6.25p | 6.25p | 5.75p | 6.00p | 352835 |
| 17/05/2017 | 5.50p | 6.25p | 5.26p | 6.25p | 183176 |
| 16/05/2017 | 5.50p | 5.80p | 5.26p | 5.50p | 167848 |
| 15/05/2017 | 6.00p | 6.00p | 5.11p | 5.50p | 155034 |
| 12/05/2017 | 6.00p | 6.13p | 5.63p | 6.00p | 233354 |
| 11/05/2017 | 5.25p | 6.15p | 5.25p | 6.00p | 203357 |
| 10/05/2017 | 5.50p | 5.50p | 5.20p | 5.25p | 49705 |
| 09/05/2017 | 4.75p | 7.00p | 4.67p | 5.75p | 1068791 |
| 08/05/2017 | 5.25p | 5.75p | 4.65p | 4.75p | 73226 |
| 05/05/2017 | 5.25p | 5.40p | 5.01p | 5.25p | 213945 |
| 04/05/2017 | 4.75p | 5.40p | 4.75p | 5.25p | 1023564 |
| 03/05/2017 | 4.75p | 5.00p | 4.10p | 4.75p | 311130 |
| 02/05/2017 | 5.25p | 5.28p | 4.50p | 4.75p | 297292 |
| 28/04/2017 | 5.25p | 5.28p | 5.25p | 5.25p | 20000 |
| 27/04/2017 | 5.25p | 5.50p | 5.25p | 5.25p | 34540 |
| 26/04/2017 | 5.50p | 5.50p | 5.25p | 5.25p | 54109 |
| 25/04/2017 | 5.50p | 5.50p | 5.32p | 5.50p | 26622 |
| 24/04/2017 | 5.50p | 5.50p | 5.28p | 5.50p | 32778 |
| 21/04/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/04/2017 | 5.25p | 6.00p | 5.25p | 5.50p | 44388 |
| 19/04/2017 | 5.25p | 5.50p | 5.25p | 5.25p | 167143 |
| 18/04/2017 | 5.25p | 5.48p | 5.25p | 5.25p | 314401 |
| 13/04/2017 | 5.25p | 5.48p | 5.25p | 5.25p | 476878 |
| 12/04/2017 | 5.25p | 5.48p | 4.85p | 5.25p | 404149 |
| 11/04/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 64011 |
| 10/04/2017 | 5.75p | 5.75p | 5.18p | 5.75p | 90884 |
| 07/04/2017 | 5.75p | 5.75p | 5.00p | 5.75p | 242654 |
| 06/04/2017 | 5.75p | 5.85p | 5.30p | 5.75p | 91432 |
| 05/04/2017 | 5.75p | 5.75p | 5.15p | 5.75p | 190188 |
| 04/04/2017 | 6.25p | 6.25p | 5.66p | 5.75p | 60981 |
| 03/04/2017 | 6.25p | 6.25p | 5.66p | 6.25p | 244262 |
| 31/03/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/03/2017 | 6.25p | 6.75p | 6.20p | 6.25p | 32100 |
| 29/03/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 13000 |
| 28/03/2017 | 5.75p | 6.25p | 5.60p | 6.25p | 103738 |
| 27/03/2017 | 5.75p | 6.00p | 5.70p | 5.75p | 45892 |
| 24/03/2017 | 6.25p | 6.35p | 5.65p | 5.75p | 281799 |
| 23/03/2017 | 5.75p | 6.40p | 5.56p | 6.25p | 341100 |
| 22/03/2017 | 6.75p | 6.75p | 5.50p | 5.75p | 282300 |
| 21/03/2017 | 6.75p | 6.75p | 6.61p | 6.75p | 61912 |
| 20/03/2017 | 6.75p | 6.86p | 6.60p | 6.75p | 30200 |
| 17/03/2017 | 6.75p | 6.95p | 6.50p | 6.75p | 171054 |
| 16/03/2017 | 7.00p | 7.00p | 6.50p | 6.75p | 267423 |
| 15/03/2017 | 7.00p | 7.18p | 6.85p | 7.00p | 912347 |
| 14/03/2017 | 7.25p | 7.25p | 6.80p | 7.00p | 245436 |
| 13/03/2017 | 6.75p | 7.25p | 6.75p | 7.25p | 127382 |
| 10/03/2017 | 7.25p | 7.98p | 7.00p | 7.00p | 880855 |
| 09/03/2017 | 7.25p | 7.50p | 7.18p | 7.25p | 187682 |
| 08/03/2017 | 7.25p | 7.40p | 7.18p | 7.25p | 82446 |
| 07/03/2017 | 7.25p | 7.50p | 7.16p | 7.25p | 195354 |
| 06/03/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 22849 |
| 03/03/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 11632 |
| 02/03/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 94474 |
| 01/03/2017 | 7.75p | 7.85p | 7.75p | 7.75p | 10001 |
| 28/02/2017 | 8.00p | 8.00p | 7.50p | 7.75p | 35027 |
| 27/02/2017 | 8.00p | 8.50p | 7.76p | 8.00p | 741112 |
| 24/02/2017 | 7.75p | 8.00p | 7.75p | 7.75p | 252508 |
| 23/02/2017 | 7.25p | 8.34p | 7.25p | 7.75p | 580670 |
| 22/02/2017 | 7.25p | 7.50p | 7.25p | 7.25p | 84543 |
| 21/02/2017 | 7.50p | 7.80p | 7.00p | 7.25p | 252082 |
| 20/02/2017 | 8.00p | 8.00p | 7.15p | 7.25p | 313882 |
| 17/02/2017 | 8.00p | 8.20p | 7.80p | 8.00p | 366888 |
| 16/02/2017 | 7.75p | 8.25p | 7.75p | 8.00p | 210675 |
| 15/02/2017 | 7.75p | 7.82p | 7.75p | 7.75p | 26777 |
| 14/02/2017 | 8.00p | 8.10p | 7.50p | 7.75p | 210950 |
| 13/02/2017 | 7.25p | 8.25p | 7.25p | 8.00p | 572984 |
| 10/02/2017 | 7.25p | 7.30p | 6.85p | 7.25p | 1049240 |
| 09/02/2017 | 7.25p | 7.50p | 7.20p | 7.25p | 167539 |
| 08/02/2017 | 7.25p | 7.98p | 7.10p | 7.25p | 460677 |
| 07/02/2017 | 8.00p | 8.00p | 7.50p | 7.75p | 652559 |
| 06/02/2017 | 8.50p | 8.75p | 7.77p | 8.00p | 220182 |
| 03/02/2017 | 8.50p | 9.00p | 8.01p | 8.50p | 292825 |
| 02/02/2017 | 8.50p | 8.60p | 8.50p | 8.50p | 59167 |
| 01/02/2017 | 8.50p | 8.90p | 8.00p | 8.50p | 732309 |
| 31/01/2017 | 8.50p | 8.66p | 8.00p | 8.50p | 270342 |
| 30/01/2017 | 8.50p | 8.90p | 8.38p | 8.50p | 476670 |
| 27/01/2017 | 8.50p | 9.00p | 8.00p | 8.50p | 1334542 |
| 26/01/2017 | 9.25p | 9.35p | 8.00p | 8.50p | 1853357 |
| 25/01/2017 | 9.00p | 10.55p | 8.72p | 9.25p | 5942524 |
| 24/01/2017 | 9.00p | 9.00p | 8.10p | 8.50p | 961101 |
| 23/01/2017 | 9.00p | 9.40p | 8.35p | 9.00p | 524008 |
| 20/01/2017 | 8.50p | 9.20p | 8.25p | 9.00p | 291551 |
| 19/01/2017 | 9.00p | 9.00p | 8.10p | 8.50p | 523061 |
*Close Price adjusted for both dividends and splits