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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
AssetCo (ASTO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 50 |
| 29/05/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 2130 |
| 28/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 27/05/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 140 |
| 26/05/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 1980 |
| 22/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/05/2015 | 29.00p | 29.98p | 29.00p | 29.00p | 100 |
| 19/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 06/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 40 |
| 29/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 28/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 30 |
| 27/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 270 |
| 23/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 740 |
| 22/04/2015 | 29.00p | 29.00p | 28.11p | 29.00p | 250 |
| 21/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 4300 |
| 16/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 50 |
| 14/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 150 |
| 13/04/2015 | 29.00p | 29.34p | 29.00p | 29.00p | 10000 |
| 10/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 5070 |
| 07/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 02/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 170 |
| 01/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 31/03/2015 | 28.75p | 29.00p | 28.00p | 29.00p | 30000 |
| 30/03/2015 | 29.00p | 29.00p | 28.00p | 28.75p | 15120 |
| 27/03/2015 | 28.75p | 29.00p | 28.10p | 29.00p | 100 |
| 26/03/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 210 |
| 25/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 270 |
| 24/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 23/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 20/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 10 |
| 19/03/2015 | 29.25p | 29.25p | 28.00p | 29.25p | 15490 |
| 18/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 17/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 16/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 13/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 1020 |
| 12/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 11/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 190 |
| 10/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 09/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 06/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 70 |
| 05/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 04/03/2015 | 29.25p | 29.25p | 28.14p | 29.25p | 20 |
| 03/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 30 |
| 02/03/2015 | 29.25p | 29.25p | 28.03p | 29.25p | 5850 |
| 27/02/2015 | 29.25p | 29.25p | 28.53p | 29.25p | 1910 |
| 26/02/2015 | 29.25p | 29.25p | 28.54p | 29.25p | 10 |
| 25/02/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 24/02/2015 | 29.25p | 29.25p | 28.53p | 29.25p | 1020 |
| 23/02/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 20/02/2015 | 30.00p | 30.00p | 28.53p | 29.25p | 1150 |
| 19/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 400 |
| 16/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 180 |
| 11/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1300 |
| 06/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 50 |
| 02/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 330 |
| 30/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1000 |
| 29/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1430 |
| 27/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/01/2015 | 30.00p | 30.00p | 28.50p | 30.00p | 11920 |
| 22/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 100 |
| 20/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 700 |
| 19/01/2015 | 30.00p | 30.00p | 28.50p | 30.00p | 1200 |
| 16/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 30 |
| 15/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 40 |
| 14/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 360 |
| 13/01/2015 | 30.00p | 30.00p | 28.60p | 30.00p | 450 |
| 12/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 780 |
| 09/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1000 |
| 07/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/01/2015 | 30.00p | 30.00p | 28.50p | 30.00p | 250 |
| 05/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/12/2014 | 30.00p | 30.00p | 28.80p | 30.00p | 300 |
| 29/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/12/2014 | 30.00p | 30.00p | 28.80p | 30.00p | 10 |
| 16/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/12/2014 | 30.00p | 30.00p | 28.80p | 30.00p | 40 |
| 12/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 11/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 30000 |
| 04/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/12/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 520 |
| 01/12/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 940 |
| 28/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 7350 |
| 26/11/2014 | 30.00p | 30.01p | 30.00p | 30.00p | 1920 |
| 25/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 1240 |
| 24/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 110 |
| 21/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 980 |
| 20/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 520 |
| 07/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 90 |
| 05/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 110 |
| 29/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 500 |
| 24/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 110 |
| 15/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 600 |
| 14/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 40 |
| 08/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 20 |
| 07/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 360 |
| 22/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 500 |
| 19/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 250 |
| 18/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 210 |
| 16/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 50 |
| 15/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 90 |
| 03/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 90 |
| 02/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 300 |
| 28/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 810 |
| 27/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 2240 |
| 26/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 190 |
| 21/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 240 |
| 20/08/2014 | 29.85p | 30.00p | 28.50p | 30.00p | 200 |
| 19/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 18/08/2014 | 29.85p | 30.00p | 29.85p | 29.85p | 0 |
| 15/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 14/08/2014 | 29.85p | 29.85p | 28.50p | 29.85p | 30 |
*Close Price adjusted for both dividends and splits