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 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
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
All Active Asset Capital Limited NPV (DI) (AAA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 28/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 27/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 26/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 23/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 22/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 21/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 19/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 16/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 15/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 14/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 13/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 12/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 09/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 08/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 07/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 06/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 05/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 02/07/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 01/07/2021 | 53.50p | 53.50p | 53.00p | 53.50p | 18506 |
| 30/06/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 29/06/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 28/06/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 25/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 24/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 23/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 22/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 21/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 18/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 17/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 16/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 15/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 14/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 11/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 10/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 09/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 08/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 07/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 04/06/2021 | 52.50p | 53.50p | 52.50p | 53.50p | 0 |
| 03/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 02/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 01/06/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 28/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 27/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 26/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 93457 |
| 25/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 24/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 21/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 20/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 19/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 18/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 17/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 14/05/2021 | 52.50p | 53.53p | 53.50p | 53.50p | 7500000 |
| 13/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 12/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 11/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 10/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 07/05/2021 | 52.50p | 54.00p | 53.50p | 53.50p | 25000 |
| 06/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 05/05/2021 | 52.50p | 53.50p | 53.50p | 53.50p | 0 |
| 04/05/2021 | 52.50p | 53.50p | 50.00p | 53.50p | 0 |
| 30/04/2021 | 52.50p | 57.00p | 53.50p | 53.50p | 1725000 |
| 29/04/2021 | 52.50p | 55.00p | 50.63p | 53.50p | 2957146 |
| 28/04/2021 | 52.50p | 54.00p | 46.00p | 51.40p | 11623682 |
| 27/04/2021 | 58.50p | 59.00p | 52.00p | 54.00p | 4090489 |
| 26/04/2021 | 59.50p | 60.00p | 57.75p | 58.80p | 4025326 |
| 23/04/2021 | 60.30p | 61.00p | 55.00p | 61.00p | 2733978 |
| 22/04/2021 | 60.00p | 62.00p | 59.00p | 61.00p | 1443594 |
| 21/04/2021 | 59.50p | 62.00p | 58.00p | 62.00p | 2629692 |
| 20/04/2021 | 60.20p | 60.68p | 58.00p | 59.80p | 2662174 |
| 19/04/2021 | 62.80p | 64.45p | 59.40p | 60.60p | 2900080 |
| 16/04/2021 | 57.40p | 63.00p | 57.15p | 63.00p | 12925418 |
| 15/04/2021 | 59.40p | 61.00p | 57.00p | 59.00p | 1972242 |
| 14/04/2021 | 59.20p | 61.00p | 58.62p | 61.00p | 4381325 |
| 13/04/2021 | 57.50p | 60.40p | 56.60p | 60.40p | 3530909 |
| 12/04/2021 | 57.80p | 59.20p | 57.00p | 57.00p | 2353242 |
| 09/04/2021 | 55.50p | 59.00p | 54.00p | 59.00p | 2135158 |
| 08/04/2021 | 50.40p | 55.50p | 49.00p | 55.00p | 3416549 |
| 07/04/2021 | 50.30p | 52.00p | 48.25p | 51.00p | 2603226 |
| 06/04/2021 | 50.70p | 53.00p | 49.00p | 50.40p | 4607257 |
| 05/04/2021 | 47.90p | 51.25p | 46.40p | 51.00p | 3769963 |
| 02/04/2021 | 47.90p | 51.25p | 46.40p | 51.00p | 3769963 |
| 01/04/2021 | 47.90p | 51.25p | 46.40p | 51.00p | 3769963 |
| 31/03/2021 | 49.60p | 50.00p | 45.00p | 47.00p | 1259642 |
| 30/03/2021 | 51.50p | 53.00p | 50.00p | 50.00p | 719195 |
| 29/03/2021 | 52.50p | 52.75p | 50.50p | 52.00p | 570229 |
| 26/03/2021 | 51.00p | 52.77p | 50.00p | 52.50p | 1234820 |
| 25/03/2021 | 54.50p | 54.50p | 49.09p | 50.50p | 1827370 |
| 24/03/2021 | 55.25p | 56.00p | 49.20p | 54.00p | 1652543 |
| 23/03/2021 | 52.25p | 57.00p | 52.20p | 55.50p | 2123732 |
| 22/03/2021 | 46.00p | 52.93p | 46.00p | 52.00p | 2544688 |
| 19/03/2021 | 43.00p | 46.60p | 42.52p | 46.60p | 4707012 |
| 18/03/2021 | 40.00p | 44.00p | 39.00p | 43.00p | 1789461 |
| 17/03/2021 | 40.00p | 41.00p | 39.00p | 40.00p | 175247 |
| 16/03/2021 | 38.70p | 40.90p | 37.10p | 40.00p | 1047365 |
| 15/03/2021 | 37.50p | 40.00p | 37.00p | 39.00p | 2130089 |
| 12/03/2021 | 36.90p | 37.95p | 36.40p | 37.60p | 1122656 |
| 11/03/2021 | 38.20p | 38.20p | 36.20p | 37.00p | 455215 |
| 10/03/2021 | 38.70p | 39.37p | 37.35p | 38.40p | 921839 |
| 09/03/2021 | 36.80p | 39.93p | 36.00p | 39.20p | 733756 |
| 08/03/2021 | 36.50p | 37.60p | 36.00p | 37.00p | 4702566 |
| 05/03/2021 | 34.30p | 37.00p | 34.00p | 37.00p | 737680 |
| 04/03/2021 | 34.20p | 35.56p | 33.00p | 33.80p | 162395 |
| 03/03/2021 | 33.50p | 34.40p | 32.73p | 33.60p | 244017 |
| 02/03/2021 | 34.00p | 36.00p | 33.00p | 33.50p | 501080 |
| 01/03/2021 | 34.80p | 38.00p | 34.10p | 34.50p | 947162 |
| 26/02/2021 | 31.50p | 35.50p | 31.00p | 34.40p | 1352754 |
| 25/02/2021 | 33.30p | 34.00p | 31.00p | 31.40p | 12677920 |
| 24/02/2021 | 31.10p | 35.00p | 29.30p | 33.00p | 1253654 |
| 23/02/2021 | 33.80p | 35.00p | 30.00p | 31.40p | 753557 |
| 22/02/2021 | 36.50p | 37.00p | 32.00p | 34.00p | 1090610 |
| 19/02/2021 | 37.20p | 38.00p | 36.16p | 36.40p | 961750 |
| 18/02/2021 | 35.50p | 37.40p | 35.50p | 37.00p | 2149709 |
| 17/02/2021 | 29.60p | 35.85p | 29.30p | 35.00p | 3508468 |
| 16/02/2021 | 28.10p | 30.22p | 27.75p | 29.80p | 1795961 |
| 15/02/2021 | 25.60p | 28.60p | 25.60p | 28.00p | 4663052 |
| 12/02/2021 | 22.30p | 25.99p | 22.30p | 25.80p | 2724205 |
| 11/02/2021 | 22.00p | 23.69p | 21.40p | 22.10p | 7182413 |
| 10/02/2021 | 21.50p | 22.39p | 21.50p | 22.00p | 615640 |
| 09/02/2021 | 21.20p | 22.15p | 20.58p | 21.90p | 3033459 |
| 08/02/2021 | 20.50p | 21.40p | 20.03p | 21.40p | 2043807 |
| 05/02/2021 | 19.10p | 20.40p | 18.80p | 20.40p | 3289827 |
| 04/02/2021 | 19.70p | 20.00p | 18.80p | 19.30p | 272272 |
| 03/02/2021 | 19.70p | 20.40p | 19.40p | 19.70p | 1212241 |
| 02/02/2021 | 18.15p | 19.80p | 18.00p | 19.80p | 3483136 |
| 01/02/2021 | 18.00p | 18.50p | 17.80p | 18.00p | 3854583 |
| 29/01/2021 | 18.75p | 18.90p | 17.80p | 17.80p | 603177 |
| 28/01/2021 | 19.50p | 19.70p | 17.51p | 18.50p | 778464 |
| 27/01/2021 | 19.35p | 20.00p | 19.00p | 19.60p | 774367 |
| 26/01/2021 | 18.05p | 19.50p | 17.50p | 19.40p | 769487 |
| 25/01/2021 | 19.25p | 19.45p | 17.70p | 18.20p | 775183 |
| 22/01/2021 | 20.10p | 20.40p | 19.05p | 19.25p | 4135720 |
| 21/01/2021 | 21.20p | 21.50p | 19.00p | 20.10p | 1861389 |
| 20/01/2021 | 20.05p | 21.30p | 20.00p | 21.00p | 3478865 |
| 19/01/2021 | 19.85p | 20.20p | 19.26p | 20.20p | 4955763 |
| 18/01/2021 | 19.25p | 20.60p | 19.00p | 19.85p | 2605912 |
| 15/01/2021 | 18.70p | 19.68p | 18.20p | 19.00p | 1685983 |
| 14/01/2021 | 18.00p | 18.80p | 17.80p | 18.80p | 1729862 |
| 13/01/2021 | 17.55p | 18.50p | 17.40p | 17.80p | 1876817 |
| 12/01/2021 | 16.40p | 17.72p | 16.33p | 17.40p | 2025253 |
| 11/01/2021 | 15.80p | 16.47p | 15.60p | 16.10p | 5017663 |
| 08/01/2021 | 15.05p | 16.00p | 14.51p | 15.80p | 1792687 |
| 07/01/2021 | 15.05p | 15.30p | 14.80p | 15.05p | 362142 |
| 06/01/2021 | 14.90p | 15.50p | 14.76p | 15.20p | 981526 |
| 05/01/2021 | 15.55p | 15.58p | 14.00p | 14.00p | 1342338 |
| 04/01/2021 | 16.75p | 17.00p | 15.50p | 15.70p | 995680 |
| 01/01/2021 | 16.20p | 16.63p | 15.90p | 16.50p | 2372420 |
| 31/12/2020 | 16.20p | 16.63p | 15.90p | 16.50p | 2493641 |
| 30/12/2020 | 16.75p | 16.82p | 15.80p | 15.80p | 868125 |
| 28/12/2020 | 15.75p | 16.30p | 14.80p | 16.30p | 1039456 |
| 25/12/2020 | 15.75p | 16.30p | 14.80p | 16.30p | 1039456 |
| 24/12/2020 | 15.75p | 16.30p | 14.80p | 16.30p | 1114456 |
| 23/12/2020 | 14.20p | 16.00p | 13.80p | 15.90p | 6941985 |
| 22/12/2020 | 11.45p | 14.30p | 11.30p | 14.30p | 1999091 |
| 21/12/2020 | 11.45p | 12.30p | 11.20p | 11.70p | 1556564 |
| 18/12/2020 | 9.05p | 11.65p | 8.90p | 11.50p | 3318776 |
| 17/12/2020 | 9.00p | 9.10p | 8.90p | 9.00p | 365749 |
| 16/12/2020 | 9.00p | 9.10p | 8.80p | 9.00p | 699703 |
| 15/12/2020 | 9.05p | 9.30p | 9.00p | 9.00p | 801064 |
| 14/12/2020 | 9.35p | 9.35p | 8.86p | 9.10p | 588717 |
| 11/12/2020 | 9.10p | 9.70p | 8.56p | 9.40p | 1185903 |
| 10/12/2020 | 9.35p | 9.48p | 9.00p | 9.20p | 2298829 |
| 09/12/2020 | 9.30p | 9.68p | 9.10p | 9.35p | 474491 |
| 08/12/2020 | 9.45p | 9.45p | 8.91p | 9.30p | 22197240 |
| 07/12/2020 | 9.70p | 10.00p | 9.30p | 9.50p | 1442837 |
| 04/12/2020 | 9.25p | 10.00p | 9.25p | 9.70p | 9917305 |
| 03/12/2020 | 9.25p | 9.50p | 9.00p | 9.50p | 849967 |
| 02/12/2020 | 8.35p | 9.33p | 8.35p | 9.25p | 1359877 |
| 01/12/2020 | 8.60p | 8.70p | 8.20p | 8.20p | 378846 |
| 30/11/2020 | 8.60p | 8.80p | 8.50p | 8.60p | 509199 |
| 27/11/2020 | 8.50p | 8.70p | 8.41p | 8.70p | 734939 |
| 26/11/2020 | 8.35p | 8.60p | 8.30p | 8.60p | 588471 |
| 25/11/2020 | 8.63p | 8.63p | 7.75p | 8.40p | 9466317 |
| 24/11/2020 | 8.40p | 8.60p | 8.35p | 8.60p | 345922 |
| 23/11/2020 | 7.85p | 8.50p | 7.70p | 8.50p | 2363328 |
| 20/11/2020 | 7.85p | 8.00p | 7.70p | 7.85p | 357600 |
| 19/11/2020 | 8.15p | 8.20p | 7.88p | 7.90p | 614328 |
| 18/11/2020 | 8.00p | 8.25p | 7.80p | 8.20p | 5082933 |
| 17/11/2020 | 7.15p | 8.40p | 7.00p | 8.00p | 3985086 |
| 16/11/2020 | 7.15p | 7.30p | 7.00p | 7.30p | 418958 |
| 13/11/2020 | 7.25p | 7.40p | 7.00p | 7.15p | 789459 |
| 12/11/2020 | 7.25p | 7.50p | 7.06p | 7.10p | 374748 |
| 10/11/2020 | 6.65p | 7.33p | 6.50p | 7.15p | 433579 |
| 09/11/2020 | 7.70p | 7.70p | 6.00p | 6.75p | 2636646 |
| 06/11/2020 | 7.30p | 7.87p | 6.00p | 7.80p | 36504040 |
| 05/11/2020 | 7.20p | 7.40p | 7.13p | 7.40p | 121122 |
| 04/11/2020 | 7.50p | 7.58p | 7.00p | 7.30p | 1059402 |
| 03/11/2020 | 7.65p | 7.75p | 7.30p | 7.70p | 723324 |
| 02/11/2020 | 7.70p | 7.90p | 7.33p | 7.65p | 11265157 |
| 30/10/2020 | 7.85p | 7.85p | 7.58p | 7.60p | 575372 |
| 29/10/2020 | 8.05p | 8.18p | 7.20p | 7.95p | 1717632 |
| 28/10/2020 | 8.55p | 8.70p | 8.10p | 8.30p | 1957102 |
| 27/10/2020 | 8.75p | 9.00p | 8.55p | 8.60p | 994934 |
| 26/10/2020 | 8.55p | 8.75p | 8.30p | 8.75p | 808693 |
| 23/10/2020 | 8.30p | 8.80p | 8.30p | 8.80p | 1665993 |
| 22/10/2020 | 8.25p | 8.29p | 8.15p | 8.15p | 21900 |
| 21/10/2020 | 7.95p | 8.30p | 7.91p | 8.25p | 412929 |
| 20/10/2020 | 7.95p | 8.20p | 7.84p | 7.95p | 126626 |
| 19/10/2020 | 8.10p | 8.30p | 7.78p | 7.95p | 804671 |
| 16/10/2020 | 7.80p | 8.30p | 7.60p | 8.30p | 1106933 |
*Close Price adjusted for both dividends and splits