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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
AssetCo (ASTO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2009 | 6,850.00p | 7,000.00p | 6,850.00p | 6,850.00p | 1940 |
| 06/11/2009 | 7,200.00p | 7,200.00p | 6,800.00p | 6,800.00p | 4592 |
| 05/11/2009 | 6,850.00p | 7,100.00p | 6,850.00p | 7,100.00p | 519 |
| 04/11/2009 | 6,750.00p | 6,850.00p | 6,750.00p | 6,850.00p | 1868 |
| 03/11/2009 | 6,900.00p | 6,900.00p | 6,700.00p | 6,750.00p | 1570 |
| 02/11/2009 | 6,800.00p | 7,300.00p | 6,800.00p | 7,100.00p | 6471 |
| 30/10/2009 | 6,150.00p | 6,300.00p | 6,150.00p | 6,300.00p | 1073 |
| 29/10/2009 | 6,200.00p | 6,200.00p | 6,150.00p | 6,150.00p | 679 |
| 28/10/2009 | 6,325.00p | 6,325.00p | 6,250.00p | 6,250.00p | 60 |
| 27/10/2009 | 6,300.00p | 6,325.00p | 6,300.00p | 6,325.00p | 225 |
| 26/10/2009 | 6,400.00p | 6,400.00p | 6,350.00p | 6,350.00p | 1709 |
| 23/10/2009 | 6,600.00p | 6,700.00p | 6,600.00p | 6,700.00p | 418 |
| 22/10/2009 | 6,800.00p | 6,800.00p | 6,600.00p | 6,600.00p | 300 |
| 21/10/2009 | 6,500.00p | 6,600.00p | 6,400.00p | 6,600.00p | 1004 |
| 20/10/2009 | 6,200.00p | 6,650.00p | 6,200.00p | 6,650.00p | 1365 |
| 19/10/2009 | 6,200.00p | 6,250.00p | 6,200.00p | 6,250.00p | 945 |
| 16/10/2009 | 6,200.00p | 6,300.00p | 6,200.00p | 6,300.00p | 398 |
| 15/10/2009 | 5,900.00p | 6,450.00p | 5,900.00p | 6,400.00p | 7652 |
| 14/10/2009 | 5,900.00p | 5,900.00p | 5,850.00p | 5,850.00p | 325 |
| 13/10/2009 | 5,775.00p | 5,825.00p | 5,775.00p | 5,825.00p | 27 |
| 12/10/2009 | 5,800.00p | 5,800.00p | 5,775.00p | 5,775.00p | 59 |
| 09/10/2009 | 5,800.00p | 5,900.00p | 5,800.00p | 5,800.00p | 341 |
| 08/10/2009 | 6,000.00p | 6,000.00p | 5,900.00p | 5,900.00p | 444 |
| 07/10/2009 | 6,100.00p | 6,100.00p | 6,100.00p | 6,100.00p | 5272 |
| 06/10/2009 | 5,700.00p | 6,400.00p | 5,700.00p | 6,400.00p | 2600 |
| 05/10/2009 | 5,200.00p | 5,450.00p | 5,200.00p | 5,450.00p | 2669 |
| 02/10/2009 | 5,000.00p | 5,000.00p | 4,925.00p | 4,975.00p | 1411 |
| 01/10/2009 | 5,200.00p | 5,200.00p | 5,200.00p | 5,200.00p | 726 |
| 30/09/2009 | 5,200.00p | 5,300.00p | 5,200.00p | 5,300.00p | 669 |
| 29/09/2009 | 5,000.00p | 5,250.00p | 5,000.00p | 5,250.00p | 5048 |
| 28/09/2009 | 4,750.00p | 4,850.00p | 4,750.00p | 4,850.00p | 368 |
| 25/09/2009 | 4,800.00p | 4,800.00p | 4,750.00p | 4,750.00p | 4665 |
| 24/09/2009 | 4,700.00p | 4,700.00p | 4,700.00p | 4,700.00p | 104 |
| 23/09/2009 | 4,800.00p | 4,800.00p | 4,700.00p | 4,700.00p | 644 |
| 22/09/2009 | 4,800.00p | 5,000.00p | 4,700.00p | 4,900.00p | 1340 |
| 21/09/2009 | 4,825.00p | 4,850.00p | 4,825.00p | 4,850.00p | 194 |
| 18/09/2009 | 4,925.00p | 4,925.00p | 4,825.00p | 4,825.00p | 804 |
| 17/09/2009 | 4,825.00p | 4,925.00p | 4,825.00p | 4,925.00p | 581 |
| 16/09/2009 | 5,025.00p | 5,025.00p | 4,925.00p | 4,925.00p | 286 |
| 15/09/2009 | 5,000.00p | 5,025.00p | 5,000.00p | 5,025.00p | 383 |
| 14/09/2009 | 5,000.00p | 5,200.00p | 5,000.00p | 5,000.00p | 369 |
| 11/09/2009 | 4,825.00p | 5,000.00p | 4,825.00p | 4,850.00p | 1796 |
| 10/09/2009 | 5,250.00p | 5,250.00p | 4,825.00p | 4,925.00p | 340 |
| 09/09/2009 | 5,000.00p | 5,000.00p | 4,900.00p | 4,900.00p | 1868 |
| 08/09/2009 | 5,400.00p | 5,400.00p | 5,100.00p | 5,150.00p | 2397 |
| 07/09/2009 | 5,400.00p | 5,500.00p | 5,350.00p | 5,350.00p | 3181 |
| 04/09/2009 | 5,300.00p | 5,400.00p | 5,300.00p | 5,400.00p | 825 |
| 03/09/2009 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 102 |
| 02/09/2009 | 5,600.00p | 5,600.00p | 5,400.00p | 5,400.00p | 1878 |
| 01/09/2009 | 5,850.00p | 5,850.00p | 5,725.00p | 5,725.00p | 219 |
| 28/08/2009 | 6,000.00p | 6,000.00p | 5,900.00p | 5,925.00p | 649 |
| 27/08/2009 | 5,900.00p | 6,100.00p | 5,850.00p | 5,850.00p | 3293 |
| 26/08/2009 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 779 |
| 25/08/2009 | 5,400.00p | 5,700.00p | 5,400.00p | 5,650.00p | 5788 |
| 24/08/2009 | 4,875.00p | 5,250.00p | 4,875.00p | 5,250.00p | 2070 |
| 21/08/2009 | 4,800.00p | 4,875.00p | 4,800.00p | 4,875.00p | 435 |
| 20/08/2009 | 4,800.00p | 4,800.00p | 4,725.00p | 4,775.00p | 581 |
| 19/08/2009 | 4,800.00p | 4,800.00p | 4,775.00p | 4,775.00p | 418 |
| 18/08/2009 | 4,900.00p | 4,900.00p | 4,800.00p | 4,800.00p | 8298 |
| 17/08/2009 | 4,825.00p | 4,825.00p | 4,675.00p | 4,725.00p | 1023 |
| 14/08/2009 | 4,925.00p | 5,000.00p | 4,900.00p | 5,000.00p | 604 |
| 13/08/2009 | 4,925.00p | 5,075.00p | 4,925.00p | 5,075.00p | 2164 |
| 12/08/2009 | 5,100.00p | 5,100.00p | 5,025.00p | 5,025.00p | 1944 |
| 11/08/2009 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 174 |
| 10/08/2009 | 5,050.00p | 5,100.00p | 5,000.00p | 5,100.00p | 1112 |
| 07/08/2009 | 5,100.00p | 5,100.00p | 4,975.00p | 4,975.00p | 2907 |
| 06/08/2009 | 5,200.00p | 5,200.00p | 5,100.00p | 5,100.00p | 400 |
| 05/08/2009 | 5,300.00p | 5,300.00p | 5,200.00p | 5,200.00p | 1066 |
| 04/08/2009 | 5,200.00p | 5,300.00p | 5,200.00p | 5,300.00p | 1522 |
| 03/08/2009 | 5,100.00p | 5,300.00p | 5,000.00p | 5,300.00p | 3599 |
| 31/07/2009 | 5,000.00p | 5,050.00p | 5,000.00p | 5,050.00p | 731 |
| 30/07/2009 | 5,000.00p | 5,000.00p | 4,800.00p | 5,000.00p | 7991 |
| 29/07/2009 | 5,300.00p | 5,300.00p | 4,975.00p | 4,975.00p | 810 |
| 28/07/2009 | 5,150.00p | 5,150.00p | 5,150.00p | 5,150.00p | 213 |
| 27/07/2009 | 5,100.00p | 5,250.00p | 5,100.00p | 5,150.00p | 1809 |
| 24/07/2009 | 5,500.00p | 5,500.00p | 5,350.00p | 5,350.00p | 431 |
| 23/07/2009 | 5,300.00p | 5,350.00p | 5,300.00p | 5,350.00p | 1601 |
| 22/07/2009 | 5,200.00p | 5,350.00p | 5,200.00p | 5,350.00p | 544 |
| 21/07/2009 | 5,300.00p | 5,300.00p | 5,200.00p | 5,200.00p | 657 |
| 20/07/2009 | 5,250.00p | 5,250.00p | 5,200.00p | 5,200.00p | 1569 |
| 17/07/2009 | 5,350.00p | 5,350.00p | 5,200.00p | 5,250.00p | 597 |
| 16/07/2009 | 5,600.00p | 5,600.00p | 5,500.00p | 5,550.00p | 1020 |
| 15/07/2009 | 5,950.00p | 5,950.00p | 5,800.00p | 5,800.00p | 1066 |
| 14/07/2009 | 5,900.00p | 5,950.00p | 5,900.00p | 5,950.00p | 225 |
| 13/07/2009 | 6,375.00p | 6,375.00p | 6,150.00p | 6,200.00p | 2815 |
| 10/07/2009 | 6,050.00p | 6,050.00p | 5,850.00p | 5,850.00p | 148 |
| 09/07/2009 | 5,600.00p | 5,825.00p | 5,600.00p | 5,825.00p | 982 |
| 08/07/2009 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 117 |
| 07/07/2009 | 5,800.00p | 5,800.00p | 5,750.00p | 5,750.00p | 259 |
| 06/07/2009 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 1593 |
| 03/07/2009 | 6,000.00p | 6,000.00p | 5,900.00p | 6,000.00p | 1460 |
| 02/07/2009 | 6,300.00p | 6,500.00p | 6,200.00p | 6,200.00p | 2132 |
| 01/07/2009 | 5,600.00p | 6,200.00p | 5,600.00p | 6,050.00p | 1848 |
| 30/06/2009 | 6,050.00p | 6,050.00p | 5,900.00p | 5,900.00p | 1763 |
| 29/06/2009 | 6,400.00p | 6,400.00p | 6,200.00p | 6,200.00p | 864 |
| 26/06/2009 | 6,300.00p | 6,300.00p | 6,300.00p | 6,400.00p | 380 |
| 25/06/2009 | 6,500.00p | 6,500.00p | 6,400.00p | 6,400.00p | 1547 |
| 24/06/2009 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 456 |
| 23/06/2009 | 6,600.00p | 6,700.00p | 6,450.00p | 6,450.00p | 2157 |
| 22/06/2009 | 6,350.00p | 6,350.00p | 6,350.00p | 6,350.00p | 1612 |
| 19/06/2009 | 6,300.00p | 6,350.00p | 6,300.00p | 6,350.00p | 1594 |
| 18/06/2009 | 6,300.00p | 6,400.00p | 6,200.00p | 6,300.00p | 650 |
| 17/06/2009 | 6,500.00p | 6,700.00p | 6,200.00p | 6,300.00p | 2807 |
| 16/06/2009 | 6,250.00p | 6,800.00p | 6,100.00p | 6,450.00p | 14073 |
| 15/06/2009 | 6,100.00p | 6,175.00p | 6,025.00p | 6,025.00p | 768 |
| 12/06/2009 | 6,000.00p | 6,200.00p | 6,000.00p | 6,000.00p | 853 |
| 11/06/2009 | 5,750.00p | 5,800.00p | 5,750.00p | 5,800.00p | 569 |
| 10/06/2009 | 5,300.00p | 5,500.00p | 5,300.00p | 5,500.00p | 1561 |
| 09/06/2009 | 5,250.00p | 5,250.00p | 5,150.00p | 5,150.00p | 3306 |
| 08/06/2009 | 5,000.00p | 5,250.00p | 5,000.00p | 5,250.00p | 1320 |
| 05/06/2009 | 5,000.00p | 5,100.00p | 4,700.00p | 4,925.00p | 4035 |
| 04/06/2009 | 5,000.00p | 5,000.00p | 4,700.00p | 4,850.00p | 8084 |
| 03/06/2009 | 4,700.00p | 4,750.00p | 4,700.00p | 4,750.00p | 1153 |
| 02/06/2009 | 4,800.00p | 4,850.00p | 4,800.00p | 4,850.00p | 550 |
| 01/06/2009 | 5,100.00p | 5,100.00p | 4,900.00p | 5,100.00p | 753 |
| 29/05/2009 | 5,400.00p | 5,400.00p | 5,200.00p | 5,200.00p | 1095 |
| 28/05/2009 | 5,000.00p | 5,300.00p | 5,000.00p | 5,275.00p | 1720 |
| 27/05/2009 | 4,650.00p | 5,000.00p | 4,650.00p | 4,850.00p | 1261 |
| 26/05/2009 | 4,800.00p | 4,800.00p | 4,600.00p | 4,600.00p | 737 |
| 22/05/2009 | 4,650.00p | 4,650.00p | 4,650.00p | 4,650.00p | 348 |
| 21/05/2009 | 4,500.00p | 4,700.00p | 4,500.00p | 4,650.00p | 679 |
| 20/05/2009 | 5,050.00p | 5,050.00p | 4,750.00p | 4,750.00p | 1547 |
| 19/05/2009 | 4,900.00p | 5,250.00p | 4,900.00p | 5,075.00p | 2440 |
| 18/05/2009 | 4,800.00p | 5,100.00p | 4,800.00p | 4,900.00p | 1275 |
| 15/05/2009 | 4,450.00p | 4,800.00p | 4,450.00p | 4,750.00p | 2238 |
| 14/05/2009 | 3,825.00p | 4,250.00p | 3,750.00p | 4,250.00p | 4774 |
| 13/05/2009 | 4,525.00p | 4,525.00p | 3,975.00p | 3,975.00p | 1280 |
| 12/05/2009 | 4,750.00p | 4,750.00p | 4,375.00p | 4,450.00p | 928 |
| 11/05/2009 | 4,850.00p | 4,850.00p | 4,650.00p | 4,725.00p | 5253 |
| 08/05/2009 | 4,850.00p | 4,850.00p | 4,575.00p | 4,800.00p | 1804 |
| 07/05/2009 | 4,250.00p | 5,000.00p | 4,250.00p | 4,950.00p | 3180 |
| 06/05/2009 | 4,100.00p | 4,300.00p | 3,900.00p | 4,225.00p | 5850 |
| 05/05/2009 | 3,900.00p | 4,200.00p | 3,550.00p | 4,100.00p | 6223 |
| 01/05/2009 | 4,100.00p | 4,100.00p | 3,950.00p | 3,950.00p | 1941 |
| 30/04/2009 | 4,000.00p | 4,200.00p | 3,850.00p | 4,075.00p | 3604 |
| 29/04/2009 | 3,850.00p | 4,550.00p | 3,750.00p | 4,000.00p | 10495 |
| 28/04/2009 | 2,875.00p | 3,675.00p | 2,850.00p | 3,575.00p | 11259 |
| 27/04/2009 | 2,900.00p | 2,900.00p | 2,850.00p | 2,850.00p | 685 |
| 24/04/2009 | 2,850.00p | 2,850.00p | 2,850.00p | 2,850.00p | 296 |
| 23/04/2009 | 2,800.00p | 2,850.00p | 2,800.00p | 2,850.00p | 681 |
| 22/04/2009 | 2,850.00p | 2,850.00p | 2,800.00p | 2,800.00p | 87 |
| 21/04/2009 | 2,850.00p | 2,850.00p | 2,850.00p | 2,850.00p | 301 |
| 20/04/2009 | 2,850.00p | 2,925.00p | 2,850.00p | 2,925.00p | 669 |
| 17/04/2009 | 2,650.00p | 2,900.00p | 2,500.00p | 2,800.00p | 3800 |
| 16/04/2009 | 2,600.00p | 2,600.00p | 2,550.00p | 2,550.00p | 28785 |
| 15/04/2009 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 1551 |
| 14/04/2009 | 2,650.00p | 2,650.00p | 2,400.00p | 2,625.00p | 1910 |
| 09/04/2009 | 2,800.00p | 2,800.00p | 2,750.00p | 2,750.00p | 375 |
| 08/04/2009 | 2,775.00p | 2,775.00p | 2,750.00p | 2,750.00p | 14 |
| 07/04/2009 | 2,800.00p | 2,800.00p | 2,775.00p | 2,775.00p | 12 |
| 06/04/2009 | 2,800.00p | 2,800.00p | 2,800.00p | 2,800.00p | 2045 |
| 03/04/2009 | 2,800.00p | 2,800.00p | 2,700.00p | 2,750.00p | 1710 |
| 02/04/2009 | 2,800.00p | 2,850.00p | 2,750.00p | 2,750.00p | 1297 |
| 01/04/2009 | 2,700.00p | 2,725.00p | 2,700.00p | 2,725.00p | 638 |
| 31/03/2009 | 2,700.00p | 2,850.00p | 2,700.00p | 2,850.00p | 647 |
| 30/03/2009 | 2,800.00p | 2,825.00p | 2,800.00p | 2,825.00p | 533 |
| 27/03/2009 | 2,950.00p | 2,950.00p | 2,875.00p | 2,875.00p | 328 |
| 26/03/2009 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 120 |
| 25/03/2009 | 2,900.00p | 2,900.00p | 2,800.00p | 2,875.00p | 222 |
| 24/03/2009 | 2,900.00p | 3,000.00p | 2,900.00p | 2,950.00p | 450 |
| 23/03/2009 | 3,050.00p | 3,050.00p | 2,950.00p | 2,950.00p | 720 |
| 20/03/2009 | 3,025.00p | 3,025.00p | 2,950.00p | 2,975.00p | 1301 |
| 19/03/2009 | 2,900.00p | 3,000.00p | 2,775.00p | 2,925.00p | 1385 |
| 18/03/2009 | 3,100.00p | 3,100.00p | 2,775.00p | 2,775.00p | 1151 |
| 17/03/2009 | 2,900.00p | 2,975.00p | 2,900.00p | 2,975.00p | 258 |
| 16/03/2009 | 3,300.00p | 3,300.00p | 2,900.00p | 2,900.00p | 978 |
| 13/03/2009 | 3,200.00p | 3,200.00p | 3,175.00p | 3,175.00p | 442 |
| 12/03/2009 | 3,100.00p | 3,250.00p | 3,100.00p | 3,250.00p | 136 |
| 11/03/2009 | 3,300.00p | 3,300.00p | 3,200.00p | 3,200.00p | 464 |
| 10/03/2009 | 3,325.00p | 3,325.00p | 3,300.00p | 3,300.00p | 305 |
| 09/03/2009 | 3,500.00p | 3,650.00p | 3,275.00p | 3,275.00p | 206 |
| 06/03/2009 | 3,300.00p | 3,300.00p | 3,250.00p | 3,275.00p | 594 |
| 05/03/2009 | 3,275.00p | 3,275.00p | 3,275.00p | 3,275.00p | 12 |
| 04/03/2009 | 3,275.00p | 3,275.00p | 3,275.00p | 3,275.00p | 28 |
| 03/03/2009 | 3,300.00p | 3,300.00p | 3,275.00p | 3,275.00p | 3237 |
| 02/03/2009 | 3,300.00p | 3,300.00p | 3,275.00p | 3,275.00p | 116 |
| 27/02/2009 | 3,300.00p | 3,475.00p | 3,300.00p | 3,300.00p | 2002 |
| 26/02/2009 | 3,300.00p | 3,300.00p | 3,225.00p | 3,225.00p | 2086 |
| 25/02/2009 | 3,200.00p | 3,200.00p | 3,200.00p | 3,200.00p | 80 |
| 24/02/2009 | 3,300.00p | 3,300.00p | 3,200.00p | 3,200.00p | 1191 |
| 23/02/2009 | 3,400.00p | 3,400.00p | 3,300.00p | 3,300.00p | 604 |
| 20/02/2009 | 3,350.00p | 3,400.00p | 3,350.00p | 3,400.00p | 3625 |
| 19/02/2009 | 3,600.00p | 3,750.00p | 3,300.00p | 3,350.00p | 28523 |
| 18/02/2009 | 3,500.00p | 3,525.00p | 3,500.00p | 3,525.00p | 144 |
| 17/02/2009 | 3,800.00p | 3,800.00p | 3,675.00p | 3,675.00p | 45 |
| 16/02/2009 | 4,000.00p | 4,400.00p | 3,800.00p | 3,800.00p | 1703 |
| 13/02/2009 | 3,750.00p | 3,875.00p | 3,750.00p | 3,875.00p | 54 |
| 12/02/2009 | 3,750.00p | 3,875.00p | 3,750.00p | 3,875.00p | 61 |
| 11/02/2009 | 3,900.00p | 3,900.00p | 3,875.00p | 3,875.00p | 294 |
| 10/02/2009 | 3,900.00p | 3,900.00p | 3,850.00p | 3,900.00p | 125 |
| 09/02/2009 | 3,800.00p | 3,850.00p | 3,650.00p | 3,850.00p | 123 |
| 06/02/2009 | 3,800.00p | 3,850.00p | 3,650.00p | 3,650.00p | 130 |
| 05/02/2009 | 3,900.00p | 3,900.00p | 3,850.00p | 3,850.00p | 45 |
| 04/02/2009 | 3,900.00p | 3,900.00p | 3,900.00p | 3,900.00p | 10 |
| 03/02/2009 | 4,000.00p | 4,000.00p | 3,900.00p | 3,900.00p | 35 |
| 02/02/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 30/01/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 20 |
| 29/01/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 70 |
| 28/01/2009 | 4,000.00p | 4,100.00p | 4,000.00p | 4,100.00p | 2575 |
| 27/01/2009 | 4,200.00p | 4,200.00p | 4,150.00p | 4,150.00p | 278 |
*Close Price adjusted for both dividends and splits