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 |
|---|---|---|---|---|---|
| 20/07/2020 | 4.60p | 4.80p | 4.60p | 4.60p | 27530 |
| 17/07/2020 | 4.60p | 4.80p | 4.60p | 4.60p | 20730 |
| 16/07/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 15/07/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 14/07/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 13/07/2020 | 4.75p | 4.75p | 4.60p | 4.60p | 0 |
| 10/07/2020 | 5.15p | 5.15p | 4.35p | 4.75p | 105067 |
| 09/07/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 08/07/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 07/07/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 06/07/2020 | 5.15p | 5.30p | 5.15p | 5.15p | 1000 |
| 03/07/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 02/07/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 01/07/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 29/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 26/06/2020 | 5.15p | 5.15p | 4.84p | 5.15p | 38819 |
| 25/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 24/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 23/06/2020 | 5.15p | 5.15p | 4.90p | 5.15p | 32134 |
| 22/06/2020 | 5.15p | 5.35p | 5.15p | 5.15p | 50000 |
| 19/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 18/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 17/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 16/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 15/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 12/06/2020 | 5.15p | 5.15p | 4.84p | 5.15p | 29240 |
| 11/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 10/06/2020 | 5.15p | 5.15p | 4.90p | 5.15p | 9700 |
| 09/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 08/06/2020 | 5.15p | 5.15p | 4.90p | 5.15p | 30597 |
| 05/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 04/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 03/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 02/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 01/06/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 29/05/2020 | 5.15p | 5.15p | 4.50p | 5.15p | 50000 |
| 28/05/2020 | 5.15p | 5.50p | 5.15p | 5.15p | 50 |
| 27/05/2020 | 5.00p | 5.40p | 5.00p | 5.15p | 25002 |
| 26/05/2020 | 5.00p | 5.50p | 4.60p | 5.00p | 20330 |
| 22/05/2020 | 5.00p | 5.00p | 4.60p | 5.00p | 5000 |
| 21/05/2020 | 4.85p | 5.00p | 4.85p | 5.00p | 0 |
| 20/05/2020 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 19/05/2020 | 4.85p | 4.85p | 4.75p | 4.85p | 8077 |
| 18/05/2020 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 15/05/2020 | 4.60p | 4.98p | 4.60p | 4.85p | 11088 |
| 14/05/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 13/05/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 12/05/2020 | 4.60p | 5.00p | 4.60p | 4.60p | 90590 |
| 11/05/2020 | 4.50p | 5.00p | 4.50p | 4.60p | 20200 |
| 07/05/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 06/05/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 05/05/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 01/05/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 30/04/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 29/04/2020 | 4.10p | 4.20p | 3.85p | 4.10p | 0 |
| 28/04/2020 | 3.75p | 3.85p | 3.75p | 3.85p | 0 |
| 27/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/04/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 6000 |
| 21/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/04/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/04/2020 | 4.00p | 4.00p | 3.50p | 3.75p | 44626 |
| 09/04/2020 | 4.10p | 4.10p | 4.00p | 4.00p | 0 |
| 08/04/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 07/04/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 06/04/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 03/04/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 02/04/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 01/04/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 31/03/2020 | 4.50p | 4.50p | 3.70p | 4.10p | 50000 |
| 30/03/2020 | 4.50p | 4.50p | 4.04p | 4.50p | 4819 |
| 27/03/2020 | 4.50p | 4.50p | 3.68p | 4.50p | 44860 |
| 26/03/2020 | 4.50p | 4.50p | 4.00p | 4.50p | 15000 |
| 25/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/03/2020 | 4.50p | 4.50p | 4.00p | 4.50p | 30522 |
| 23/03/2020 | 4.50p | 4.79p | 4.50p | 4.50p | 41286 |
| 20/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/03/2020 | 4.50p | 4.50p | 3.81p | 4.50p | 10346 |
| 13/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/03/2020 | 4.50p | 5.00p | 4.50p | 4.50p | 20226 |
| 10/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/03/2020 | 4.85p | 4.85p | 4.20p | 4.50p | 10000 |
| 05/03/2020 | 4.85p | 4.85p | 4.50p | 4.85p | 10000 |
| 04/03/2020 | 5.00p | 5.00p | 4.50p | 4.85p | 50000 |
| 03/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/03/2020 | 5.50p | 5.79p | 5.00p | 5.00p | 80000 |
| 28/02/2020 | 5.50p | 5.85p | 5.50p | 5.50p | 7551 |
| 27/02/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 26/02/2020 | 6.25p | 6.25p | 5.50p | 5.88p | 20554 |
| 25/02/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/02/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/02/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/02/2020 | 6.25p | 6.25p | 6.07p | 6.25p | 16934 |
| 19/02/2020 | 6.50p | 6.50p | 6.13p | 6.25p | 4355 |
| 18/02/2020 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 17/02/2020 | 6.25p | 6.47p | 6.25p | 6.25p | 272388 |
| 14/02/2020 | 6.50p | 6.50p | 6.25p | 6.25p | 0 |
| 13/02/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 8776 |
| 12/02/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/02/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/02/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 07/02/2020 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 06/02/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/02/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/02/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/02/2020 | 7.05p | 7.05p | 6.75p | 6.75p | 50000 |
| 31/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 30/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 29/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 28/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 27/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 24/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 23/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 22/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 21/01/2020 | 7.05p | 7.19p | 7.05p | 7.05p | 3073 |
| 20/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 17/01/2020 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 16/01/2020 | 6.85p | 7.05p | 6.85p | 7.05p | 21144 |
| 15/01/2020 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 14/01/2020 | 6.75p | 6.95p | 6.75p | 6.85p | 3300 |
| 13/01/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/01/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/01/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/01/2020 | 7.30p | 7.30p | 6.55p | 6.75p | 3717 |
| 07/01/2020 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
| 06/01/2020 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
| 03/01/2020 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
| 02/01/2020 | 7.30p | 7.30p | 6.80p | 7.30p | 1000 |
| 31/12/2019 | 7.65p | 7.80p | 7.04p | 7.30p | 9800 |
| 30/12/2019 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 27/12/2019 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 24/12/2019 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 23/12/2019 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 20/12/2019 | 7.60p | 7.70p | 7.60p | 7.65p | 20000 |
| 19/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 18/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 17/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 16/12/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 13/12/2019 | 7.60p | 7.70p | 7.60p | 7.60p | 500 |
| 12/12/2019 | 7.75p | 7.75p | 7.55p | 7.60p | 50000 |
| 11/12/2019 | 8.50p | 8.50p | 7.75p | 7.75p | 15163 |
| 10/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/11/2019 | 8.50p | 9.00p | 8.50p | 8.50p | 0 |
| 19/11/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 1000 |
| 18/11/2019 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 15/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/11/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 449 |
| 08/11/2019 | 8.15p | 8.25p | 8.15p | 8.25p | 0 |
| 07/11/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 06/11/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 05/11/2019 | 8.15p | 8.15p | 7.50p | 8.15p | 1 |
| 04/11/2019 | 8.15p | 8.15p | 7.50p | 8.15p | 10011 |
| 01/11/2019 | 8.25p | 8.25p | 8.15p | 8.15p | 0 |
| 31/10/2019 | 8.25p | 8.25p | 0.41p | 8.25p | 1 |
| 30/10/2019 | 8.50p | 9.00p | 8.20p | 8.20p | 5 |
| 29/10/2019 | 8.20p | 9.00p | 8.20p | 8.20p | 10000 |
| 28/10/2019 | 8.00p | 8.20p | 8.00p | 8.20p | 0 |
| 25/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/10/2019 | 8.00p | 8.26p | 8.00p | 8.00p | 3596 |
| 21/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/10/2019 | 8.00p | 8.00p | 7.34p | 8.00p | 16001 |
| 16/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/10/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 5830 |
| 10/10/2019 | 7.50p | 8.00p | 7.50p | 8.00p | 9180 |
| 09/10/2019 | 7.50p | 7.75p | 7.50p | 7.50p | 3056 |
| 08/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/10/2019 | 8.00p | 8.00p | 7.00p | 7.50p | 33623 |
| 04/10/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 4467 |
| 03/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
*Close Price adjusted for both dividends and splits