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
Anglo African Agriculture (AAAP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/02/2018 | 11.50p | 11.50p | 10.22p | 11.50p | 3000 |
| 27/02/2018 | 11.50p | 11.50p | 10.20p | 11.50p | 10000 |
| 26/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/02/2018 | 12.00p | 12.00p | 11.00p | 11.50p | 7500 |
| 22/02/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/02/2018 | 12.00p | 12.00p | 11.00p | 12.00p | 5000 |
| 20/02/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 19/02/2018 | 12.00p | 12.76p | 12.00p | 12.00p | 100 |
| 16/02/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/02/2018 | 11.50p | 12.00p | 11.50p | 12.00p | 0 |
| 14/02/2018 | 11.00p | 11.50p | 11.00p | 11.50p | 0 |
| 13/02/2018 | 11.50p | 11.60p | 10.00p | 11.00p | 4713 |
| 12/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/02/2018 | 11.50p | 11.50p | 10.00p | 11.50p | 23500 |
| 06/02/2018 | 11.50p | 11.70p | 11.50p | 11.50p | 7500 |
| 05/02/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/02/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/02/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/01/2018 | 12.50p | 14.00p | 12.50p | 12.50p | 200 |
| 24/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/01/2018 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
| 22/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/01/2018 | 12.50p | 13.00p | 12.50p | 13.00p | 0 |
| 17/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/01/2018 | 13.00p | 13.00p | 12.50p | 12.50p | 236 |
| 12/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/01/2018 | 13.00p | 13.00p | 12.00p | 13.00p | 5000 |
| 10/01/2018 | 13.00p | 14.00p | 12.95p | 13.00p | 8861 |
| 09/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/01/2018 | 13.00p | 14.00p | 12.74p | 13.00p | 12500 |
| 29/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/12/2017 | 13.00p | 13.00p | 12.00p | 13.00p | 7500 |
| 27/12/2017 | 11.00p | 13.00p | 11.00p | 13.00p | 14588 |
| 22/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/12/2017 | 11.00p | 11.00p | 10.90p | 11.00p | 15000 |
| 19/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 71500 |
| 15/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/12/2017 | 12.00p | 12.00p | 10.00p | 11.00p | 52543 |
| 13/12/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/12/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/12/2017 | 12.00p | 12.00p | 11.05p | 12.00p | 4525 |
| 08/12/2017 | 12.00p | 12.00p | 9.00p | 12.00p | 32500 |
| 07/12/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/12/2017 | 12.00p | 12.00p | 11.00p | 12.00p | 9963 |
| 05/12/2017 | 13.00p | 13.00p | 12.00p | 12.00p | 0 |
| 04/12/2017 | 13.00p | 13.00p | 11.20p | 13.00p | 1590 |
| 01/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/11/2017 | 13.50p | 13.50p | 12.00p | 13.00p | 17500 |
| 29/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/11/2017 | 13.50p | 13.50p | 12.64p | 13.50p | 7500 |
| 24/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/11/2017 | 13.50p | 13.50p | 12.80p | 13.50p | 7500 |
| 22/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/11/2017 | 13.50p | 13.50p | 12.30p | 13.50p | 10508 |
| 20/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/11/2017 | 14.50p | 14.50p | 12.30p | 13.50p | 29844 |
| 13/11/2017 | 14.00p | 14.66p | 14.00p | 14.50p | 24844 |
| 10/11/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/11/2017 | 14.50p | 14.50p | 12.00p | 14.00p | 24957 |
| 08/11/2017 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 07/11/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 3000 |
| 06/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/11/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 178571 |
| 02/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/11/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 178571 |
| 31/10/2017 | 15.00p | 15.00p | 14.50p | 15.00p | 7500 |
| 30/10/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/10/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 10000 |
| 26/10/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 358044 |
| 25/10/2017 | 14.50p | 15.00p | 14.50p | 15.00p | 8136 |
| 24/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/10/2017 | 14.00p | 14.75p | 14.00p | 14.50p | 1404 |
| 19/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/10/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/10/2017 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 11/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 12500 |
| 06/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 5556 |
| 31/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 505 |
| 29/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 5000 |
| 25/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 13 |
| 18/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 399 |
| 17/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 1030 |
| 15/08/2017 | 17.00p | 17.00p | 14.50p | 14.50p | 14518 |
| 14/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 5 |
| 11/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 3000 |
| 10/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 3000 |
| 09/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 2857 |
| 07/08/2017 | 17.00p | 17.00p | 16.50p | 17.00p | 18344 |
| 04/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 17 |
| 03/08/2017 | 15.00p | 16.50p | 15.00p | 16.50p | 62694 |
| 02/08/2017 | 15.50p | 15.50p | 14.00p | 15.00p | 508713 |
| 01/08/2017 | 15.00p | 15.50p | 15.00p | 15.50p | 8820 |
| 31/07/2017 | 18.50p | 18.50p | 13.50p | 15.00p | 70190 |
| 28/07/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 4135 |
| 27/07/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 5000 |
| 26/07/2017 | 18.00p | 18.50p | 18.50p | 18.50p | 0 |
| 25/07/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 25000 |
| 24/07/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 2425 |
| 21/07/2017 | 16.00p | 18.50p | 16.00p | 18.50p | 34555 |
| 20/07/2017 | 15.00p | 16.00p | 15.00p | 16.00p | 25000 |
| 19/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/07/2017 | 16.00p | 16.00p | 15.00p | 15.00p | 12286 |
| 17/07/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 6143 |
| 14/07/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/07/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 9030 |
| 12/07/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/07/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/07/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/07/2017 | 15.50p | 16.00p | 15.50p | 16.00p | 0 |
| 06/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 7500 |
| 05/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 6348 |
| 04/07/2017 | 15.00p | 15.50p | 15.00p | 15.50p | 0 |
| 03/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 70000 |
| 30/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 34678 |
| 26/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 2100 |
| 22/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/06/2017 | 15.00p | 15.00p | 14.20p | 15.00p | 14000 |
| 15/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/06/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/06/2017 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 07/06/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/06/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/06/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/06/2017 | 15.50p | 15.50p | 15.00p | 15.50p | 10000 |
| 01/06/2017 | 15.50p | 15.74p | 14.25p | 15.50p | 44146 |
| 31/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/05/2017 | 15.50p | 15.75p | 15.50p | 15.50p | 3750 |
| 26/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/05/2017 | 15.50p | 15.75p | 15.50p | 15.50p | 3750 |
| 24/05/2017 | 15.50p | 15.95p | 15.10p | 15.50p | 22503 |
| 23/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
*Close Price adjusted for both dividends and splits