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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
abrdn Asia Focus 2.25% Cnv Unsec LN Stk 31/05/25 (AASC) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2022 | 104.75p | 104.75p | 104.75p | 104.75p | 0 |
| 11/03/2022 | 104.75p | 104.75p | 104.75p | 104.75p | 0 |
| 10/03/2022 | 105.50p | 105.50p | 104.75p | 104.75p | 0 |
| 09/03/2022 | 105.75p | 105.75p | 105.50p | 105.50p | 0 |
| 08/03/2022 | 105.75p | 105.75p | 105.75p | 105.75p | 0 |
| 07/03/2022 | 106.25p | 106.25p | 105.75p | 105.75p | 0 |
| 04/03/2022 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 03/03/2022 | 106.75p | 106.75p | 106.25p | 106.25p | 0 |
| 02/03/2022 | 106.75p | 106.75p | 106.75p | 106.75p | 0 |
| 01/03/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 28/02/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/02/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/02/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 23/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 22/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 21/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 18/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 17/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 16/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 15/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 14/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 11/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 10/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 09/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 08/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 07/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 04/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 03/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 02/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 01/02/2022 | 107.75p | 107.75p | 107.75p | 107.75p | 0 |
| 31/01/2022 | 108.00p | 108.00p | 107.75p | 107.75p | 0 |
| 28/01/2022 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 27/01/2022 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 26/01/2022 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 25/01/2022 | 108.00p | 108.25p | 108.00p | 108.00p | 0 |
| 24/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 21/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 20/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 19/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 18/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 17/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 14/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 13/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 12/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 10/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 07/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 06/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 05/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 04/01/2022 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 31/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 30/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 29/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 24/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 23/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 22/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 21/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 20/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 17/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 16/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 15/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 14/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 13/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 10/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 09/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 08/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 07/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 06/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 03/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 02/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 01/12/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 30/11/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 29/11/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 26/11/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 25/11/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 24/11/2021 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
| 23/11/2021 | 107.00p | 108.25p | 107.00p | 108.25p | 0 |
| 22/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 19/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 17/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 16/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 10/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 09/11/2021 | 107.00p | 108.50p | 107.00p | 107.00p | 0 |
| 08/11/2021 | 107.00p | 108.50p | 106.70p | 107.00p | 0 |
| 05/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 04/11/2021 | 107.75p | 107.75p | 107.00p | 107.00p | 0 |
| 03/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 02/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 01/11/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 29/10/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 28/10/2021 | 107.00p | 107.50p | 107.00p | 107.00p | 8200 |
| 27/10/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 26/10/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/10/2021 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 22/10/2021 | 106.75p | 107.00p | 106.75p | 107.00p | 0 |
| 21/10/2021 | 105.00p | 107.00p | 104.50p | 106.75p | 0 |
| 20/10/2021 | 104.00p | 104.75p | 104.00p | 104.50p | 0 |
| 19/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 18/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 15/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 14/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 13/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 12/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 11/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 08/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 07/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 06/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 05/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 04/10/2021 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 01/10/2021 | 104.05p | 104.05p | 104.00p | 104.00p | 0 |
| 30/09/2021 | 104.05p | 104.25p | 104.05p | 104.05p | 0 |
| 29/09/2021 | 103.75p | 104.05p | 103.75p | 104.05p | 0 |
| 28/09/2021 | 103.75p | 103.75p | 103.75p | 103.75p | 0 |
| 27/09/2021 | 103.75p | 103.75p | 103.75p | 103.75p | 0 |
| 24/09/2021 | 103.75p | 103.75p | 103.75p | 103.75p | 0 |
| 23/09/2021 | 103.50p | 103.75p | 103.50p | 103.75p | 0 |
| 22/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 21/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 20/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 17/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 16/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 15/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 14/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 13/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 10/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 09/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 08/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 07/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 06/09/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 03/09/2021 | 103.45p | 103.50p | 103.45p | 103.50p | 0 |
| 02/09/2021 | 103.45p | 103.45p | 103.45p | 103.45p | 0 |
| 01/09/2021 | 103.45p | 103.45p | 103.45p | 103.45p | 0 |
| 31/08/2021 | 103.45p | 103.45p | 103.45p | 103.45p | 0 |
| 27/08/2021 | 103.45p | 103.45p | 103.45p | 103.45p | 0 |
| 26/08/2021 | 103.50p | 103.50p | 103.25p | 103.45p | 0 |
| 25/08/2021 | 103.45p | 103.45p | 103.45p | 103.45p | 0 |
| 24/08/2021 | 103.45p | 103.45p | 103.45p | 103.45p | 0 |
| 23/08/2021 | 103.50p | 103.50p | 103.45p | 103.45p | 0 |
| 20/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 19/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 18/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 17/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 16/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 13/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 12/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 11/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 10/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 09/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 06/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 05/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 04/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 03/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 02/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 30/07/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 29/07/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 28/07/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 27/07/2021 | 103.25p | 103.50p | 103.25p | 103.50p | 0 |
| 26/07/2021 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 23/07/2021 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 22/07/2021 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 21/07/2021 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 20/07/2021 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 19/07/2021 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 16/07/2021 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 15/07/2021 | 103.25p | 103.25p | 103.25p | 103.25p | 0 |
| 14/07/2021 | 103.00p | 103.25p | 103.00p | 103.25p | 0 |
| 13/07/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 12/07/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 09/07/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 08/07/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 07/07/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 06/07/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 05/07/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 02/07/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 01/07/2021 | 102.75p | 103.00p | 102.75p | 103.00p | 0 |
| 30/06/2021 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 29/06/2021 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 28/06/2021 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 25/06/2021 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 24/06/2021 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 23/06/2021 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 22/06/2021 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 21/06/2021 | 103.25p | 103.25p | 102.75p | 102.75p | 0 |
| 18/06/2021 | 103.00p | 103.25p | 103.00p | 103.25p | 0 |
| 17/06/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 16/06/2021 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 15/06/2021 | 102.25p | 102.50p | 102.25p | 102.50p | 0 |
| 14/06/2021 | 102.00p | 102.25p | 102.00p | 102.25p | 0 |
| 11/06/2021 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 10/06/2021 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 09/06/2021 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 08/06/2021 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 07/06/2021 | 101.60p | 102.00p | 101.60p | 102.00p | 0 |
| 04/06/2021 | 101.60p | 101.60p | 101.50p | 101.60p | 0 |
| 03/06/2021 | 101.50p | 101.60p | 101.50p | 101.60p | 0 |
| 02/06/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 01/06/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
*Close Price adjusted for both dividends and splits