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 |
|---|---|---|---|---|---|
| 04/01/2019 | 99.25p | 99.53p | 99.25p | 99.25p | 40 |
| 03/01/2019 | 99.25p | 99.53p | 99.25p | 99.25p | 65 |
| 02/01/2019 | 99.25p | 99.25p | 99.25p | 99.25p | 0 |
| 31/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 28/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 27/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 24/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 21/12/2018 | 99.50p | 99.87p | 99.50p | 99.50p | 108 |
| 20/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 19/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 18/12/2018 | 99.50p | 99.87p | 99.50p | 99.50p | 620 |
| 17/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 14/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 13/12/2018 | 99.50p | 99.89p | 99.50p | 99.50p | 100 |
| 12/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 11/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 10/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 07/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 06/12/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 05/12/2018 | 99.50p | 99.50p | 98.75p | 99.50p | 178 |
| 04/12/2018 | 99.50p | 99.89p | 99.50p | 99.50p | 0 |
| 03/12/2018 | 99.50p | 99.50p | 98.50p | 99.50p | 87 |
| 30/11/2018 | 99.25p | 99.50p | 98.50p | 99.50p | 287 |
| 29/11/2018 | 99.50p | 99.90p | 99.25p | 99.25p | 3000 |
| 28/11/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 27/11/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 26/11/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 20994 |
| 23/11/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 22/11/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 21/11/2018 | 99.50p | 99.50p | 98.50p | 99.50p | 251 |
| 20/11/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 19/11/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 16/11/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 15/11/2018 | 99.50p | 99.75p | 99.50p | 99.50p | 0 |
| 14/11/2018 | 99.90p | 99.95p | 99.75p | 99.75p | 0 |
| 13/11/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 12/11/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 09/11/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 08/11/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 07/11/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 06/11/2018 | 100.50p | 101.00p | 100.50p | 100.50p | 0 |
| 05/11/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/11/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 01/11/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 31/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 30/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 29/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 25/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 24/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 23/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 22/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 18/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 17/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 16/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 15/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 12/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 11/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 10/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 08/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 05/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 04/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 01/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 28/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 25/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 24/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 21/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 18/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 17/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 13/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 12/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 11/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 10/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 07/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 06/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 05/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 04/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 31/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 30/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 29/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 28/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 24/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 23/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 22/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 21/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 17/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 16/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 15/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 13/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 10/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 08/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 07/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 06/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 01/08/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 31/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 30/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 25/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 24/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 23/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/07/2018 | 100.50p | 101.00p | 100.50p | 101.00p | 0 |
| 19/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 18/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 17/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 16/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 13/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 12/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 11/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 10/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 06/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 05/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 04/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/07/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 29/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 28/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 25/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 22/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 21/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 18/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 15/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 13/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 12/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 11/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 08/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 07/06/2018 | 101.00p | 101.50p | 101.00p | 101.00p | 0 |
| 06/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 05/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 04/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 01/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 31/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 30/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 29/05/2018 | 101.00p | 125.00p | 101.00p | 101.00p | 0 |
| 25/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/05/2018 | 125.25p | 125.25p | 125.00p | 125.00p | 0 |
| 21/05/2018 | 125.00p | 125.25p | 125.00p | 125.25p | 0 |
| 18/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/05/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/05/2018 | 124.75p | 125.00p | 124.50p | 125.00p | 0 |
| 03/05/2018 | 124.75p | 124.75p | 124.75p | 124.75p | 0 |
| 02/05/2018 | 124.75p | 124.75p | 124.50p | 124.75p | 0 |
| 01/05/2018 | 123.50p | 124.50p | 123.50p | 124.50p | 0 |
| 30/04/2018 | 123.00p | 123.50p | 123.00p | 123.50p | 0 |
| 27/04/2018 | 122.25p | 123.00p | 122.25p | 123.00p | 0 |
| 26/04/2018 | 122.25p | 122.25p | 122.00p | 122.25p | 0 |
| 25/04/2018 | 121.25p | 122.00p | 121.25p | 122.00p | 0 |
| 24/04/2018 | 121.25p | 121.25p | 121.00p | 121.25p | 0 |
| 23/04/2018 | 120.70p | 121.00p | 120.70p | 121.00p | 0 |
| 20/04/2018 | 120.70p | 120.70p | 120.70p | 120.70p | 0 |
| 19/04/2018 | 120.70p | 120.70p | 120.70p | 120.70p | 0 |
| 18/04/2018 | 120.75p | 120.75p | 120.70p | 120.70p | 0 |
| 17/04/2018 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 16/04/2018 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 13/04/2018 | 120.75p | 120.75p | 120.75p | 120.75p | 0 |
| 12/04/2018 | 121.00p | 121.50p | 120.75p | 120.75p | 0 |
| 11/04/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 10/04/2018 | 121.25p | 121.50p | 121.25p | 121.50p | 0 |
| 09/04/2018 | 121.50p | 121.50p | 121.00p | 121.25p | 0 |
| 06/04/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 05/04/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 04/04/2018 | 122.00p | 122.00p | 121.50p | 121.50p | 0 |
| 03/04/2018 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 29/03/2018 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 28/03/2018 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 27/03/2018 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 26/03/2018 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/03/2018 | 122.50p | 123.00p | 122.00p | 122.00p | 0 |
| 22/03/2018 | 123.25p | 123.25p | 123.00p | 123.00p | 0 |
| 21/03/2018 | 123.25p | 123.75p | 123.25p | 123.25p | 0 |
*Close Price adjusted for both dividends and splits