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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Anglo African Agriculture (AAAP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2022 | 4.25p | 4.25p | 4.00p | 4.25p | 25299 |
| 01/02/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 31/01/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/01/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/01/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/01/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/01/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/01/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/01/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/01/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/01/2022 | 4.25p | 4.25p | 4.05p | 4.25p | 2500 |
| 18/01/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/01/2022 | 4.25p | 4.37p | 4.25p | 4.25p | 16372 |
| 14/01/2022 | 4.00p | 4.37p | 4.00p | 4.25p | 16316 |
| 13/01/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/01/2022 | 4.00p | 4.00p | 3.68p | 4.00p | 5000 |
| 10/01/2022 | 4.00p | 4.25p | 4.00p | 4.00p | 7177 |
| 07/01/2022 | 4.00p | 4.18p | 4.00p | 4.00p | 5000 |
| 06/01/2022 | 4.00p | 4.18p | 4.00p | 4.00p | 4790 |
| 05/01/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/01/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/01/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 31/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/12/2021 | 4.00p | 4.18p | 4.00p | 4.00p | 1860 |
| 29/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/12/2021 | 4.00p | 4.00p | 3.66p | 4.00p | 14147 |
| 07/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/12/2021 | 4.00p | 4.00p | 3.66p | 4.00p | 17222 |
| 03/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/12/2021 | 3.50p | 4.25p | 3.50p | 4.00p | 43078 |
| 01/12/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/11/2021 | 3.50p | 3.50p | 3.26p | 3.50p | 61812 |
| 25/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/11/2021 | 3.50p | 3.50p | 3.00p | 3.50p | 15000 |
| 22/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/11/2021 | 3.50p | 3.50p | 3.26p | 3.50p | 15000 |
| 04/11/2021 | 3.50p | 3.88p | 3.50p | 3.50p | 51546 |
| 03/11/2021 | 3.50p | 4.00p | 3.16p | 3.50p | 1897 |
| 02/11/2021 | 4.00p | 4.00p | 3.00p | 4.00p | 45161 |
| 01/11/2021 | 4.00p | 4.00p | 3.55p | 4.00p | 2500 |
| 29/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/10/2021 | 4.00p | 4.23p | 4.00p | 4.00p | 1008 |
| 21/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/10/2021 | 4.00p | 4.25p | 4.00p | 4.00p | 11426 |
| 18/10/2021 | 4.00p | 4.07p | 4.00p | 4.00p | 12100 |
| 15/10/2021 | 4.00p | 4.10p | 3.50p | 4.00p | 23981 |
| 14/10/2021 | 4.00p | 4.00p | 3.70p | 4.00p | 12500 |
| 13/10/2021 | 3.75p | 4.00p | 3.67p | 3.75p | 33559 |
| 12/10/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/10/2021 | 4.00p | 4.00p | 3.53p | 3.75p | 91577 |
| 08/10/2021 | 4.00p | 4.25p | 4.00p | 4.00p | 2295 |
| 07/10/2021 | 4.55p | 4.55p | 4.00p | 4.00p | 135099 |
| 06/10/2021 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 05/10/2021 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 04/10/2021 | 4.55p | 4.55p | 4.33p | 4.55p | 4686 |
| 01/10/2021 | 5.40p | 5.40p | 4.33p | 4.55p | 26023 |
| 30/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 29/09/2021 | 5.40p | 5.80p | 5.40p | 5.40p | 1364 |
| 28/09/2021 | 5.40p | 5.40p | 5.27p | 5.40p | 3595 |
| 27/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 24/09/2021 | 5.40p | 5.40p | 5.22p | 5.40p | 3262 |
| 23/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 22/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 21/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 20/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 17/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 16/09/2021 | 5.40p | 5.80p | 5.40p | 5.40p | 16846 |
| 15/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 14/09/2021 | 5.40p | 5.80p | 5.40p | 5.40p | 2248 |
| 13/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 10/09/2021 | 5.40p | 5.78p | 5.40p | 5.40p | 1200 |
| 09/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 08/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 07/09/2021 | 5.40p | 5.78p | 5.40p | 5.40p | 5010 |
| 06/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 03/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 02/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 01/09/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 31/08/2021 | 5.40p | 5.40p | 5.13p | 5.40p | 7505 |
| 30/08/2021 | 5.30p | 5.62p | 5.30p | 5.40p | 26323 |
| 27/08/2021 | 5.30p | 5.62p | 5.30p | 5.40p | 26323 |
| 26/08/2021 | 5.30p | 5.55p | 4.93p | 5.30p | 10636 |
| 25/08/2021 | 5.30p | 5.89p | 5.30p | 5.30p | 75000 |
| 24/08/2021 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 23/08/2021 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 20/08/2021 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 19/08/2021 | 5.30p | 5.40p | 5.30p | 5.30p | 2000 |
| 18/08/2021 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 17/08/2021 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 16/08/2021 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 13/08/2021 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 12/08/2021 | 5.30p | 5.30p | 4.97p | 5.30p | 60443 |
| 11/08/2021 | 5.30p | 5.55p | 4.97p | 5.30p | 22569 |
| 10/08/2021 | 5.05p | 5.78p | 4.90p | 5.30p | 334841 |
| 09/08/2021 | 5.05p | 5.05p | 4.80p | 5.05p | 455 |
| 06/08/2021 | 5.05p | 5.10p | 5.05p | 5.05p | 9677 |
| 05/08/2021 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 04/08/2021 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/08/2021 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 02/08/2021 | 5.05p | 5.28p | 5.05p | 5.05p | 18845 |
| 30/07/2021 | 5.05p | 5.28p | 4.81p | 5.05p | 23618 |
| 29/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 28/07/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 15528 |
| 27/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 26/07/2021 | 5.63p | 5.75p | 5.50p | 5.63p | 5800 |
| 23/07/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 40 |
| 22/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 20/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 19/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 16/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 15/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/07/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 1750 |
| 12/07/2021 | 5.63p | 5.75p | 5.63p | 5.63p | 400 |
| 09/07/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 2384 |
| 08/07/2021 | 5.63p | 5.64p | 5.63p | 5.63p | 7880 |
| 07/07/2021 | 5.63p | 5.64p | 5.63p | 5.63p | 520 |
| 06/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/07/2021 | 5.63p | 5.75p | 5.63p | 5.63p | 555 |
| 01/07/2021 | 5.63p | 5.75p | 5.50p | 5.63p | 259 |
| 30/06/2021 | 6.25p | 6.25p | 5.63p | 5.63p | 0 |
| 29/06/2021 | 6.25p | 6.25p | 5.23p | 6.25p | 100418 |
| 28/06/2021 | 5.75p | 6.62p | 5.75p | 6.25p | 211264 |
| 25/06/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 200 |
| 24/06/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 150 |
| 23/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/06/2021 | 5.75p | 5.83p | 5.75p | 5.75p | 1714 |
| 17/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/06/2021 | 5.75p | 5.83p | 5.75p | 5.75p | 1750 |
| 14/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/06/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 1074 |
| 09/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/06/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 3375 |
| 04/06/2021 | 6.00p | 6.00p | 5.10p | 5.75p | 25773 |
| 03/06/2021 | 6.00p | 6.30p | 6.00p | 6.00p | 1876 |
| 02/06/2021 | 6.00p | 6.50p | 6.00p | 6.00p | 79 |
| 01/06/2021 | 6.00p | 6.00p | 5.55p | 6.00p | 10000 |
| 31/05/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 13230 |
| 28/05/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 13230 |
| 27/05/2021 | 6.25p | 6.25p | 5.50p | 6.00p | 28501 |
| 26/05/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 25/05/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/05/2021 | 6.25p | 6.30p | 6.25p | 6.25p | 2250 |
| 21/05/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 5000 |
| 20/05/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/05/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/05/2021 | 6.25p | 6.37p | 6.25p | 6.25p | 1465 |
| 17/05/2021 | 6.50p | 6.50p | 5.66p | 6.25p | 122389 |
| 14/05/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/05/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/05/2021 | 6.50p | 6.57p | 6.50p | 6.50p | 11900 |
| 11/05/2021 | 6.75p | 6.75p | 6.00p | 6.50p | 10000 |
| 10/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/05/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 15940 |
| 06/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/05/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/05/2021 | 7.00p | 7.00p | 6.50p | 6.75p | 44437 |
| 30/04/2021 | 7.00p | 7.00p | 6.50p | 6.75p | 44437 |
| 29/04/2021 | 7.00p | 7.00p | 6.50p | 7.00p | 46678 |
| 28/04/2021 | 7.00p | 7.00p | 6.63p | 7.00p | 60000 |
*Close Price adjusted for both dividends and splits