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 |
|---|---|---|---|---|---|
| 13/12/2018 | 8.20p | 8.20p | 7.40p | 8.20p | 50984 |
| 12/12/2018 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
| 11/12/2018 | 8.20p | 8.20p | 7.40p | 8.20p | 13588 |
| 10/12/2018 | 8.20p | 8.20p | 7.95p | 8.20p | 0 |
| 07/12/2018 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
| 06/12/2018 | 8.20p | 8.20p | 7.50p | 8.20p | 7500 |
| 05/12/2018 | 8.20p | 8.20p | 7.75p | 8.20p | 5004 |
| 04/12/2018 | 7.50p | 8.20p | 7.50p | 8.20p | 17500 |
| 03/12/2018 | 7.50p | 7.95p | 7.32p | 7.50p | 16305 |
| 30/11/2018 | 8.00p | 8.00p | 7.30p | 7.50p | 47285 |
| 29/11/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/11/2018 | 8.00p | 8.00p | 7.54p | 8.00p | 890 |
| 27/11/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 7500 |
| 26/11/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/11/2018 | 8.50p | 8.50p | 7.20p | 8.00p | 43601 |
| 22/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/11/2018 | 8.50p | 9.00p | 8.50p | 8.50p | 2835 |
| 20/11/2018 | 8.50p | 8.80p | 8.04p | 8.50p | 26159 |
| 19/11/2018 | 8.50p | 8.74p | 8.50p | 8.50p | 39846 |
| 16/11/2018 | 8.50p | 8.55p | 8.04p | 8.50p | 11091 |
| 15/11/2018 | 8.50p | 8.80p | 8.20p | 8.50p | 14261 |
| 14/11/2018 | 8.50p | 8.84p | 8.25p | 8.50p | 9706 |
| 13/11/2018 | 9.00p | 9.75p | 8.15p | 8.50p | 135412 |
| 12/11/2018 | 8.00p | 15.00p | 8.00p | 9.00p | 846277 |
| 09/11/2018 | 7.50p | 7.50p | 7.26p | 7.50p | 5000 |
| 08/11/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/11/2018 | 8.50p | 8.50p | 7.24p | 7.50p | 40518 |
| 06/11/2018 | 9.00p | 9.00p | 8.02p | 8.50p | 10000 |
| 05/11/2018 | 9.00p | 9.00p | 8.06p | 9.00p | 20279 |
| 02/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/11/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/10/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/10/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/10/2018 | 9.00p | 9.00p | 8.25p | 9.00p | 12893 |
| 26/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/10/2018 | 9.00p | 9.00p | 8.50p | 8.50p | 0 |
| 24/10/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 10000 |
| 23/10/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/10/2018 | 8.50p | 9.05p | 8.05p | 9.00p | 33466 |
| 19/10/2018 | 9.00p | 9.00p | 8.00p | 8.50p | 70716 |
| 18/10/2018 | 9.00p | 9.00p | 8.40p | 9.00p | 148133 |
| 17/10/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 100000 |
| 16/10/2018 | 9.00p | 9.00p | 8.74p | 9.00p | 4092 |
| 15/10/2018 | 9.00p | 9.00p | 8.80p | 9.00p | 5654 |
| 12/10/2018 | 9.00p | 9.00p | 8.26p | 9.00p | 39322 |
| 11/10/2018 | 9.00p | 9.00p | 8.20p | 9.00p | 6783 |
| 10/10/2018 | 9.50p | 9.50p | 8.90p | 9.00p | 10000 |
| 09/10/2018 | 9.50p | 9.50p | 9.12p | 9.50p | 5169 |
| 08/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/10/2018 | 9.50p | 9.50p | 9.38p | 9.50p | 4182 |
| 04/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/10/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 12270 |
| 02/10/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/10/2018 | 10.00p | 10.00p | 9.22p | 9.50p | 37896 |
| 28/09/2018 | 10.00p | 10.00p | 9.44p | 10.00p | 5000 |
| 27/09/2018 | 10.00p | 10.48p | 9.42p | 10.00p | 2651 |
| 26/09/2018 | 10.00p | 10.48p | 10.00p | 10.00p | 10000 |
| 25/09/2018 | 10.00p | 10.50p | 9.25p | 10.00p | 39278 |
| 24/09/2018 | 10.10p | 10.16p | 9.20p | 10.00p | 29324 |
| 21/09/2018 | 10.10p | 10.20p | 10.10p | 10.10p | 22500 |
| 20/09/2018 | 10.10p | 10.22p | 9.45p | 10.10p | 10324 |
| 19/09/2018 | 11.00p | 11.00p | 9.42p | 10.10p | 5590 |
| 18/09/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 27028 |
| 17/09/2018 | 11.00p | 11.56p | 10.40p | 11.00p | 14423 |
| 14/09/2018 | 10.50p | 13.00p | 10.50p | 11.00p | 203932 |
| 13/09/2018 | 10.50p | 10.60p | 9.54p | 10.00p | 54441 |
| 12/09/2018 | 10.50p | 10.64p | 10.10p | 10.50p | 21094 |
| 11/09/2018 | 11.00p | 11.00p | 10.05p | 10.50p | 63550 |
| 10/09/2018 | 11.00p | 11.35p | 10.30p | 11.00p | 17563 |
| 07/09/2018 | 11.00p | 11.50p | 10.51p | 11.00p | 30236 |
| 06/09/2018 | 11.00p | 11.98p | 10.46p | 11.00p | 70179 |
| 05/09/2018 | 11.00p | 14.00p | 10.66p | 11.00p | 181596 |
| 04/09/2018 | 11.50p | 12.40p | 10.25p | 11.00p | 282605 |
| 03/09/2018 | 13.00p | 13.00p | 10.50p | 11.00p | 216082 |
| 31/08/2018 | 19.00p | 19.00p | 12.00p | 13.00p | 606278 |
| 30/08/2018 | 10.00p | 20.71p | 10.00p | 16.50p | 1692024 |
| 29/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 418 |
| 24/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 469 |
| 23/08/2018 | 10.00p | 10.00p | 9.00p | 10.00p | 8500 |
| 22/08/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 6000 |
| 21/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/08/2018 | 9.60p | 10.36p | 9.04p | 10.00p | 67395 |
| 16/08/2018 | 9.60p | 9.60p | 8.60p | 9.60p | 7161 |
| 15/08/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 14/08/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 13/08/2018 | 9.60p | 9.60p | 8.64p | 9.60p | 5750 |
| 10/08/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 09/08/2018 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 08/08/2018 | 10.60p | 10.60p | 8.60p | 9.60p | 13373 |
| 07/08/2018 | 10.60p | 10.60p | 10.25p | 10.60p | 12378 |
| 06/08/2018 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 03/08/2018 | 11.10p | 11.10p | 9.30p | 10.60p | 8721 |
| 02/08/2018 | 11.50p | 11.50p | 10.00p | 11.10p | 2090 |
| 01/08/2018 | 11.50p | 11.50p | 10.05p | 11.50p | 14822 |
| 31/07/2018 | 14.50p | 14.95p | 10.00p | 11.50p | 291855 |
| 30/07/2018 | 8.00p | 16.00p | 8.00p | 14.50p | 452959 |
| 27/07/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/07/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/07/2018 | 8.00p | 8.54p | 8.00p | 8.00p | 490 |
| 24/07/2018 | 8.00p | 8.00p | 7.56p | 8.00p | 10000 |
| 23/07/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/07/2018 | 8.00p | 8.00p | 7.60p | 8.00p | 323 |
| 19/07/2018 | 8.00p | 8.75p | 8.00p | 8.00p | 5618 |
| 18/07/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 5000 |
| 17/07/2018 | 8.00p | 8.80p | 8.00p | 8.00p | 22023 |
| 16/07/2018 | 8.00p | 8.80p | 7.80p | 8.00p | 18750 |
| 13/07/2018 | 7.00p | 9.00p | 7.00p | 8.00p | 56250 |
| 12/07/2018 | 7.00p | 7.70p | 7.00p | 7.00p | 16875 |
| 11/07/2018 | 6.50p | 7.40p | 6.50p | 7.00p | 17865 |
| 10/07/2018 | 6.50p | 6.95p | 6.50p | 6.50p | 23057 |
| 09/07/2018 | 6.50p | 7.00p | 6.50p | 6.50p | 542 |
| 06/07/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/07/2018 | 6.50p | 6.85p | 6.50p | 6.50p | 25595 |
| 04/07/2018 | 7.50p | 7.50p | 6.50p | 6.50p | 66849 |
| 03/07/2018 | 8.50p | 8.50p | 7.00p | 7.50p | 58092 |
| 02/07/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/06/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/06/2018 | 8.50p | 8.75p | 8.50p | 8.50p | 11258 |
| 27/06/2018 | 8.50p | 8.50p | 8.20p | 8.50p | 32000 |
| 26/06/2018 | 9.00p | 9.00p | 8.00p | 8.50p | 89645 |
| 25/06/2018 | 9.50p | 9.50p | 9.00p | 9.00p | 17500 |
| 22/06/2018 | 9.50p | 9.50p | 9.40p | 9.50p | 5240 |
| 21/06/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 12740 |
| 20/06/2018 | 9.00p | 9.50p | 9.00p | 9.50p | 23097 |
| 19/06/2018 | 9.00p | 9.50p | 9.00p | 9.00p | 22922 |
| 18/06/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/06/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/06/2018 | 9.00p | 9.00p | 8.24p | 9.00p | 7500 |
| 13/06/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/06/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/06/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/06/2018 | 9.00p | 9.00p | 8.22p | 9.00p | 2450 |
| 07/06/2018 | 9.50p | 9.50p | 8.60p | 9.00p | 10000 |
| 06/06/2018 | 10.00p | 10.00p | 9.50p | 9.50p | 9000 |
| 05/06/2018 | 10.00p | 10.25p | 10.00p | 10.00p | 34500 |
| 04/06/2018 | 10.00p | 10.00p | 9.20p | 10.00p | 20960 |
| 01/06/2018 | 10.00p | 10.00p | 9.20p | 10.00p | 22445 |
| 31/05/2018 | 10.00p | 10.40p | 10.00p | 10.00p | 7500 |
| 30/05/2018 | 10.00p | 10.78p | 10.00p | 10.00p | 15000 |
| 29/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/05/2018 | 10.00p | 10.70p | 10.00p | 10.00p | 100000 |
| 23/05/2018 | 10.00p | 10.00p | 9.00p | 10.00p | 11000 |
| 22/05/2018 | 10.00p | 10.74p | 10.00p | 10.00p | 389 |
| 21/05/2018 | 10.00p | 10.75p | 9.65p | 10.00p | 4867 |
| 18/05/2018 | 10.00p | 10.75p | 10.00p | 10.00p | 389 |
| 17/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/05/2018 | 10.00p | 10.85p | 9.65p | 10.00p | 71436 |
| 11/05/2018 | 8.80p | 10.96p | 8.80p | 10.00p | 186745 |
| 10/05/2018 | 7.50p | 8.80p | 7.00p | 8.80p | 63445 |
| 09/05/2018 | 6.50p | 7.50p | 6.40p | 7.50p | 133985 |
| 08/05/2018 | 8.00p | 8.00p | 5.20p | 6.50p | 76385 |
| 04/05/2018 | 7.00p | 9.00p | 7.00p | 8.00p | 151357 |
| 03/05/2018 | 6.00p | 6.00p | 5.18p | 5.50p | 5846 |
| 02/05/2018 | 6.50p | 6.60p | 6.00p | 6.00p | 1000 |
| 01/05/2018 | 7.30p | 7.30p | 6.50p | 6.50p | 10000 |
| 30/04/2018 | 7.30p | 7.46p | 7.30p | 7.30p | 2681 |
| 27/04/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 50000 |
| 26/04/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/04/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 5000 |
| 24/04/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/04/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/04/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/04/2018 | 8.00p | 8.06p | 8.00p | 8.00p | 7500 |
| 18/04/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/04/2018 | 8.00p | 8.26p | 7.00p | 8.00p | 13904 |
| 16/04/2018 | 8.50p | 8.50p | 8.00p | 8.00p | 0 |
| 13/04/2018 | 8.50p | 8.50p | 8.40p | 8.50p | 7500 |
| 12/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/04/2018 | 8.50p | 8.50p | 7.60p | 8.50p | 14000 |
| 10/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/03/2018 | 8.70p | 8.70p | 8.50p | 8.50p | 0 |
| 28/03/2018 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 27/03/2018 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 26/03/2018 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 23/03/2018 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 22/03/2018 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 21/03/2018 | 9.20p | 9.20p | 8.40p | 8.70p | 12500 |
| 20/03/2018 | 9.20p | 9.20p | 9.00p | 9.20p | 7500 |
| 19/03/2018 | 10.50p | 10.50p | 9.20p | 9.20p | 0 |
| 16/03/2018 | 11.50p | 11.50p | 10.00p | 10.50p | 22500 |
| 15/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/03/2018 | 11.50p | 12.00p | 11.50p | 11.50p | 16501 |
*Close Price adjusted for both dividends and splits