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:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
abrdn Asia Focus 2.25% Cnv Unsec LN Stk 31/05/25 (AASC) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/03/2018 | 124.00p | 124.25p | 123.75p | 123.75p | 0 |
| 19/03/2018 | 124.25p | 124.25p | 124.25p | 124.25p | 0 |
| 16/03/2018 | 124.25p | 124.25p | 124.25p | 124.25p | 0 |
| 15/03/2018 | 124.50p | 124.50p | 124.25p | 124.25p | 0 |
| 14/03/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/03/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 12/03/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 09/03/2018 | 124.50p | 124.50p | 124.00p | 124.50p | 0 |
| 08/03/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 07/03/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 06/03/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 05/03/2018 | 124.00p | 124.50p | 124.00p | 124.00p | 0 |
| 02/03/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 01/03/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 28/02/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 27/02/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 26/02/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 23/02/2018 | 124.25p | 124.50p | 123.50p | 124.50p | 0 |
| 22/02/2018 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 21/02/2018 | 122.25p | 123.50p | 122.25p | 123.50p | 0 |
| 20/02/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 19/02/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 16/02/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/02/2018 | 121.50p | 122.50p | 121.50p | 122.50p | 0 |
| 14/02/2018 | 121.25p | 121.50p | 121.25p | 121.50p | 0 |
| 13/02/2018 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 12/02/2018 | 121.25p | 121.25p | 121.00p | 121.25p | 0 |
| 09/02/2018 | 121.00p | 121.75p | 121.00p | 121.00p | 0 |
| 08/02/2018 | 121.75p | 121.75p | 121.75p | 121.75p | 0 |
| 07/02/2018 | 121.75p | 121.75p | 121.75p | 121.75p | 0 |
| 06/02/2018 | 123.50p | 125.00p | 121.75p | 121.75p | 0 |
| 05/02/2018 | 125.00p | 125.50p | 125.00p | 125.00p | 0 |
| 02/02/2018 | 125.75p | 125.75p | 125.50p | 125.50p | 0 |
| 01/02/2018 | 125.75p | 125.75p | 125.75p | 125.75p | 0 |
| 31/01/2018 | 125.75p | 125.75p | 125.75p | 125.75p | 0 |
| 30/01/2018 | 125.75p | 125.75p | 125.75p | 125.75p | 0 |
| 29/01/2018 | 125.75p | 125.75p | 123.50p | 125.75p | 10600 |
| 26/01/2018 | 125.50p | 125.75p | 125.50p | 125.75p | 0 |
| 25/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 24/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 23/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 22/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 19/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 18/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 17/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 16/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 15/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 12/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 11/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 10/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 09/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 08/01/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 05/01/2018 | 125.50p | 125.50p | 124.50p | 125.50p | 0 |
| 04/01/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 03/01/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 02/01/2018 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 29/12/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 28/12/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 27/12/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 22/12/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 50 |
| 21/12/2017 | 124.50p | 124.50p | 123.50p | 124.50p | 799 |
| 20/12/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 19/12/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 18/12/2017 | 124.75p | 124.50p | 124.50p | 124.50p | 0 |
| 15/12/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 14/12/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/12/2017 | 124.50p | 124.50p | 123.51p | 124.50p | 6477 |
| 12/12/2017 | 124.25p | 125.70p | 123.51p | 124.50p | 5317 |
| 11/12/2017 | 124.37p | 124.37p | 124.13p | 124.25p | 0 |
| 08/12/2017 | 123.75p | 124.50p | 122.50p | 124.13p | 14881 |
| 07/12/2017 | 123.75p | 123.75p | 122.25p | 123.75p | 1216 |
| 06/12/2017 | 125.75p | 126.00p | 123.75p | 123.75p | 0 |
| 05/12/2017 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 04/12/2017 | 126.50p | 126.50p | 126.00p | 126.00p | 0 |
| 01/12/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 2652 |
| 30/11/2017 | 126.75p | 126.75p | 126.50p | 126.50p | 0 |
| 29/11/2017 | 126.75p | 126.75p | 126.75p | 126.75p | 0 |
| 28/11/2017 | 127.00p | 127.00p | 126.75p | 126.75p | 0 |
| 27/11/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 24/11/2017 | 127.00p | 127.00p | 125.00p | 127.00p | 34135 |
| 23/11/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 22/11/2017 | 126.50p | 127.00p | 125.00p | 127.00p | 15820 |
| 21/11/2017 | 125.00p | 127.50p | 125.00p | 126.50p | 5290 |
| 20/11/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/11/2017 | 125.50p | 125.50p | 125.00p | 125.00p | 0 |
| 16/11/2017 | 125.50p | 126.91p | 124.50p | 125.50p | 36048 |
| 15/11/2017 | 126.50p | 126.50p | 125.18p | 125.50p | 90500 |
| 14/11/2017 | 126.50p | 127.91p | 126.50p | 126.50p | 18810 |
| 13/11/2017 | 126.50p | 126.50p | 126.00p | 126.50p | 1168 |
| 10/11/2017 | 126.00p | 126.50p | 126.00p | 126.50p | 0 |
| 09/11/2017 | 125.50p | 126.25p | 125.50p | 126.00p | 0 |
| 08/11/2017 | 126.25p | 126.25p | 125.70p | 126.25p | 21678 |
| 07/11/2017 | 126.25p | 126.25p | 124.00p | 126.25p | 15816 |
| 06/11/2017 | 126.00p | 126.00p | 123.75p | 126.00p | 46157 |
| 03/11/2017 | 126.00p | 126.00p | 125.05p | 126.00p | 12808 |
| 02/11/2017 | 124.50p | 126.00p | 124.06p | 126.00p | 125708 |
| 01/11/2017 | 124.25p | 125.28p | 123.65p | 124.50p | 73416 |
| 31/10/2017 | 124.25p | 124.25p | 123.60p | 124.25p | 7000 |
| 30/10/2017 | 124.25p | 125.22p | 123.60p | 124.25p | 6615 |
| 27/10/2017 | 124.25p | 124.25p | 124.25p | 124.25p | 0 |
| 26/10/2017 | 124.50p | 124.50p | 123.55p | 124.25p | 657 |
| 25/10/2017 | 124.50p | 125.67p | 123.50p | 124.50p | 14900 |
| 24/10/2017 | 126.00p | 126.00p | 123.50p | 123.50p | 212 |
| 23/10/2017 | 127.00p | 127.00p | 125.71p | 126.75p | 41950 |
| 20/10/2017 | 127.00p | 127.00p | 125.81p | 127.00p | 18250 |
| 19/10/2017 | 127.25p | 127.25p | 125.91p | 127.25p | 3400 |
| 18/10/2017 | 127.25p | 127.25p | 125.98p | 127.25p | 6000 |
| 17/10/2017 | 127.00p | 127.25p | 127.00p | 127.25p | 0 |
| 16/10/2017 | 127.00p | 128.00p | 125.81p | 127.00p | 14722 |
| 13/10/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 12/10/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 11/10/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 10/10/2017 | 126.75p | 127.00p | 126.75p | 127.00p | 4408 |
| 09/10/2017 | 126.75p | 126.75p | 126.75p | 126.75p | 2812 |
| 06/10/2017 | 126.50p | 126.75p | 126.50p | 126.75p | 13500 |
*Close Price adjusted for both dividends and splits