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 |
|---|---|---|---|---|---|
| 01/10/2019 | 8.60p | 8.60p | 7.00p | 8.00p | 5000 |
| 30/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 27/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 26/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 25/09/2019 | 8.60p | 8.60p | 7.20p | 8.60p | 500 |
| 24/09/2019 | 8.60p | 9.32p | 8.60p | 8.60p | 449 |
| 23/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 20/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 19/09/2019 | 8.60p | 9.60p | 8.60p | 8.60p | 465 |
| 18/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 17/09/2019 | 8.60p | 10.00p | 8.60p | 8.60p | 500 |
| 16/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 13/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 12/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 11/09/2019 | 8.60p | 9.60p | 7.54p | 8.60p | 1935 |
| 10/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 09/09/2019 | 8.50p | 8.60p | 8.50p | 8.60p | 0 |
| 06/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 05/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 04/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 03/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 02/09/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 30/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 29/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 28/08/2019 | 8.60p | 9.70p | 8.60p | 8.60p | 350 |
| 27/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 23/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 22/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 21/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 20/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 19/08/2019 | 9.00p | 9.00p | 8.36p | 8.60p | 11413 |
| 16/08/2019 | 8.60p | 9.60p | 8.60p | 9.00p | 5738 |
| 15/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 14/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 13/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 12/08/2019 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 09/08/2019 | 8.60p | 9.68p | 8.60p | 8.60p | 13 |
| 08/08/2019 | 8.60p | 9.70p | 8.60p | 8.60p | 418 |
| 07/08/2019 | 8.60p | 8.60p | 7.50p | 8.60p | 5000 |
| 06/08/2019 | 8.60p | 9.60p | 8.60p | 8.60p | 2958 |
| 05/08/2019 | 9.00p | 9.00p | 8.60p | 8.60p | 0 |
| 02/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/07/2019 | 9.00p | 9.66p | 9.00p | 9.00p | 31 |
| 30/07/2019 | 9.00p | 9.00p | 8.32p | 9.00p | 8982 |
| 29/07/2019 | 9.00p | 9.78p | 8.50p | 9.00p | 4843 |
| 26/07/2019 | 9.50p | 9.50p | 8.52p | 9.00p | 22569 |
| 25/07/2019 | 9.50p | 9.50p | 8.52p | 9.50p | 4900 |
| 24/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/07/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 5000 |
| 22/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/07/2019 | 9.50p | 10.60p | 9.50p | 9.50p | 967 |
| 18/07/2019 | 9.50p | 9.50p | 8.84p | 9.50p | 881 |
| 17/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/07/2019 | 10.00p | 10.00p | 9.26p | 9.50p | 30030 |
| 15/07/2019 | 9.50p | 10.80p | 9.50p | 10.00p | 16227 |
| 12/07/2019 | 9.00p | 9.83p | 9.00p | 9.50p | 103036 |
| 11/07/2019 | 8.00p | 9.00p | 8.00p | 9.00p | 113741 |
| 10/07/2019 | 9.50p | 9.98p | 7.36p | 8.00p | 256374 |
| 09/07/2019 | 7.50p | 11.60p | 7.50p | 9.50p | 850113 |
| 08/07/2019 | 7.00p | 7.40p | 7.00p | 7.00p | 12500 |
| 05/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/06/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/06/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/06/2019 | 7.50p | 7.50p | 6.20p | 7.00p | 25000 |
| 25/06/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/06/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/06/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 500 |
| 20/06/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2019 | 8.00p | 8.00p | 6.00p | 7.50p | 66250 |
| 18/06/2019 | 8.00p | 8.00p | 7.04p | 8.00p | 25000 |
| 17/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/06/2019 | 8.00p | 8.00p | 7.68p | 8.00p | 25000 |
| 13/06/2019 | 8.00p | 8.00p | 7.16p | 8.00p | 135765 |
| 12/06/2019 | 8.00p | 8.20p | 7.16p | 8.00p | 52500 |
| 11/06/2019 | 8.50p | 9.30p | 8.00p | 8.00p | 46017 |
| 10/06/2019 | 9.00p | 9.78p | 7.22p | 8.50p | 138370 |
| 07/06/2019 | 9.00p | 9.44p | 9.00p | 9.00p | 5693 |
| 06/06/2019 | 9.00p | 9.00p | 8.66p | 9.00p | 62500 |
| 05/06/2019 | 9.00p | 9.00p | 7.36p | 9.00p | 98099 |
| 04/06/2019 | 8.00p | 9.00p | 8.00p | 9.00p | 25473 |
| 03/06/2019 | 8.00p | 8.54p | 7.42p | 8.00p | 36341 |
| 31/05/2019 | 8.00p | 8.02p | 8.00p | 8.00p | 25000 |
| 30/05/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 6000 |
| 29/05/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 6000 |
| 28/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/05/2019 | 8.00p | 8.00p | 7.04p | 8.00p | 80000 |
| 23/05/2019 | 8.00p | 8.00p | 7.80p | 8.00p | 6410 |
| 22/05/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 25000 |
| 21/05/2019 | 8.00p | 8.19p | 8.00p | 8.00p | 85 |
| 20/05/2019 | 8.00p | 8.24p | 7.00p | 8.00p | 31725 |
| 17/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/05/2019 | 7.50p | 8.00p | 7.50p | 8.00p | 100000 |
| 15/05/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/05/2019 | 8.00p | 8.00p | 7.24p | 7.50p | 24950 |
| 13/05/2019 | 6.50p | 8.00p | 6.50p | 8.00p | 122525 |
| 10/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/05/2019 | 7.00p | 7.00p | 6.08p | 6.50p | 11301 |
| 08/05/2019 | 7.00p | 7.00p | 6.24p | 7.00p | 12500 |
| 07/05/2019 | 7.00p | 7.00p | 6.08p | 7.00p | 25000 |
| 03/05/2019 | 7.20p | 7.20p | 7.00p | 7.00p | 9488 |
| 02/05/2019 | 7.20p | 7.20p | 6.40p | 7.20p | 26896 |
| 01/05/2019 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 30/04/2019 | 7.20p | 7.28p | 7.20p | 7.20p | 3882 |
| 29/04/2019 | 8.00p | 8.00p | 6.80p | 7.20p | 106260 |
| 26/04/2019 | 8.00p | 8.00p | 7.25p | 8.00p | 18096 |
| 25/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/04/2019 | 8.00p | 8.44p | 8.00p | 8.00p | 5995 |
| 23/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/04/2019 | 8.00p | 8.00p | 7.50p | 8.00p | 3408 |
| 16/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/04/2019 | 8.30p | 8.30p | 7.00p | 8.00p | 50000 |
| 12/04/2019 | 8.30p | 8.30p | 7.60p | 8.30p | 20933 |
| 11/04/2019 | 8.30p | 8.30p | 8.00p | 8.30p | 1169 |
| 10/04/2019 | 8.30p | 8.34p | 7.60p | 8.30p | 4709 |
| 09/04/2019 | 8.30p | 8.40p | 7.60p | 8.30p | 18000 |
| 08/04/2019 | 8.30p | 8.30p | 7.60p | 8.30p | 35447 |
| 05/04/2019 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 04/04/2019 | 8.20p | 8.30p | 8.19p | 8.30p | 25000 |
| 03/04/2019 | 8.20p | 8.20p | 8.00p | 8.20p | 0 |
| 02/04/2019 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
| 01/04/2019 | 8.20p | 8.20p | 7.60p | 8.20p | 500 |
| 29/03/2019 | 8.20p | 8.20p | 8.14p | 8.20p | 12071 |
| 28/03/2019 | 8.20p | 8.20p | 8.19p | 8.20p | 14742 |
| 27/03/2019 | 8.00p | 8.20p | 8.00p | 8.20p | 0 |
| 26/03/2019 | 8.00p | 8.27p | 8.00p | 8.00p | 25000 |
| 25/03/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/03/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/03/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/03/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/03/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 25000 |
| 18/03/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 16250 |
| 15/03/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 65444 |
| 14/03/2019 | 7.50p | 8.38p | 7.25p | 8.00p | 150297 |
| 13/03/2019 | 7.00p | 7.44p | 7.00p | 7.00p | 25000 |
| 12/03/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/03/2019 | 7.50p | 7.75p | 6.44p | 7.00p | 94465 |
| 08/03/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/03/2019 | 8.00p | 8.00p | 7.00p | 7.50p | 62902 |
| 06/03/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 75000 |
| 05/03/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/03/2019 | 8.00p | 8.28p | 7.30p | 8.00p | 10476 |
| 01/03/2019 | 8.00p | 8.30p | 8.00p | 8.00p | 18578 |
| 28/02/2019 | 8.00p | 8.34p | 8.00p | 8.00p | 11310 |
| 27/02/2019 | 8.00p | 8.40p | 8.00p | 8.00p | 6222 |
| 26/02/2019 | 8.00p | 8.00p | 7.56p | 8.00p | 6500 |
| 25/02/2019 | 7.50p | 8.00p | 7.50p | 8.00p | 11436 |
| 22/02/2019 | 8.50p | 8.50p | 7.30p | 7.50p | 32212 |
| 21/02/2019 | 8.50p | 8.62p | 8.04p | 8.50p | 17980 |
| 20/02/2019 | 8.50p | 8.50p | 8.04p | 8.50p | 12500 |
| 19/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/02/2019 | 8.50p | 8.70p | 8.04p | 8.50p | 24492 |
| 15/02/2019 | 8.50p | 8.50p | 7.50p | 8.50p | 44584 |
| 14/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/02/2019 | 9.00p | 9.00p | 8.00p | 8.50p | 10 |
| 12/02/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/02/2019 | 9.50p | 9.78p | 8.24p | 9.00p | 6284 |
| 08/02/2019 | 10.00p | 10.00p | 8.24p | 9.50p | 16081 |
| 07/02/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/02/2019 | 10.00p | 10.00p | 9.00p | 9.50p | 4146 |
| 05/02/2019 | 10.00p | 10.00p | 9.00p | 10.00p | 16266 |
| 04/02/2019 | 10.00p | 10.00p | 9.78p | 10.00p | 7500 |
| 01/02/2019 | 10.00p | 10.00p | 9.00p | 10.00p | 10109 |
| 31/01/2019 | 12.00p | 12.00p | 9.00p | 10.00p | 255341 |
| 30/01/2019 | 9.00p | 9.50p | 8.20p | 9.50p | 12500 |
| 29/01/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 35000 |
| 28/01/2019 | 8.50p | 8.50p | 8.04p | 8.50p | 12000 |
| 25/01/2019 | 8.50p | 8.50p | 8.04p | 8.50p | 2450 |
| 24/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/01/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 12500 |
| 22/01/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 1407 |
| 21/01/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 19807 |
| 18/01/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/01/2019 | 8.50p | 8.80p | 8.00p | 8.50p | 25783 |
| 16/01/2019 | 8.00p | 10.00p | 8.00p | 8.50p | 102561 |
| 15/01/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/01/2019 | 8.50p | 8.50p | 8.00p | 8.00p | 28173 |
| 11/01/2019 | 8.50p | 8.56p | 8.40p | 8.50p | 25083 |
| 10/01/2019 | 9.00p | 9.00p | 8.00p | 8.50p | 8000 |
| 09/01/2019 | 9.00p | 9.00p | 7.90p | 9.00p | 10801 |
| 08/01/2019 | 9.00p | 9.00p | 8.04p | 9.00p | 1312 |
| 07/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/01/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 7000 |
| 03/01/2019 | 9.00p | 9.00p | 8.20p | 9.00p | 12341 |
| 02/01/2019 | 9.00p | 9.00p | 8.20p | 9.00p | 7494 |
| 31/12/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/12/2018 | 9.00p | 9.00p | 8.20p | 9.00p | 17655 |
| 27/12/2018 | 9.00p | 9.60p | 8.20p | 9.00p | 5183 |
| 24/12/2018 | 9.00p | 9.00p | 8.50p | 9.00p | 5000 |
| 21/12/2018 | 8.50p | 9.00p | 8.15p | 9.00p | 57417 |
| 20/12/2018 | 8.20p | 8.50p | 7.44p | 8.50p | 8959 |
| 19/12/2018 | 8.20p | 8.36p | 7.50p | 8.20p | 32222 |
| 18/12/2018 | 8.20p | 8.20p | 7.76p | 8.20p | 8976 |
| 17/12/2018 | 8.20p | 8.20p | 7.76p | 8.20p | 1641 |
| 14/12/2018 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
*Close Price adjusted for both dividends and splits