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 |
|---|---|---|---|---|---|
| 18/05/2017 | 15.50p | 15.50p | 15.00p | 15.50p | 10000 |
| 17/05/2017 | 15.50p | 15.50p | 15.00p | 15.50p | 7418 |
| 16/05/2017 | 16.00p | 16.00p | 15.00p | 15.50p | 10250 |
| 15/05/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/05/2017 | 16.00p | 16.30p | 15.24p | 16.00p | 15000 |
| 11/05/2017 | 16.50p | 17.60p | 15.24p | 16.00p | 73025 |
| 10/05/2017 | 16.50p | 16.50p | 15.00p | 16.50p | 94500 |
| 09/05/2017 | 16.50p | 16.50p | 16.25p | 16.50p | 3779 |
| 08/05/2017 | 17.00p | 17.50p | 16.05p | 16.50p | 28801 |
| 05/05/2017 | 15.50p | 17.00p | 15.50p | 17.00p | 49986 |
| 04/05/2017 | 17.00p | 17.00p | 14.00p | 15.50p | 30000 |
| 03/05/2017 | 17.00p | 19.00p | 17.00p | 17.00p | 43775 |
| 02/05/2017 | 18.00p | 18.98p | 15.40p | 17.00p | 43500 |
| 28/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/04/2017 | 16.50p | 18.98p | 15.40p | 17.00p | 184500 |
| 26/04/2017 | 14.50p | 17.98p | 14.50p | 16.50p | 741874 |
| 25/04/2017 | 17.00p | 17.00p | 15.20p | 15.50p | 67250 |
| 24/04/2017 | 17.00p | 17.00p | 15.00p | 17.00p | 40000 |
| 21/04/2017 | 17.00p | 17.00p | 16.40p | 17.00p | 14030 |
| 20/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/04/2017 | 17.00p | 17.00p | 16.42p | 17.00p | 8308 |
| 18/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/04/2017 | 16.50p | 17.00p | 16.00p | 17.00p | 55000 |
| 12/04/2017 | 17.00p | 17.00p | 16.00p | 16.50p | 7464 |
| 11/04/2017 | 16.50p | 17.00p | 16.00p | 17.00p | 5250 |
| 10/04/2017 | 16.50p | 16.50p | 16.00p | 16.50p | 20000 |
| 07/04/2017 | 16.50p | 17.00p | 16.00p | 16.50p | 192500 |
| 06/04/2017 | 17.00p | 17.75p | 16.00p | 16.50p | 35353 |
| 05/04/2017 | 19.00p | 19.00p | 16.86p | 17.00p | 94367 |
| 04/04/2017 | 20.50p | 20.50p | 19.00p | 20.50p | 1553 |
| 03/04/2017 | 20.50p | 21.75p | 17.00p | 20.50p | 40564 |
| 31/03/2017 | 23.00p | 24.40p | 19.00p | 19.50p | 27414 |
| 30/03/2017 | 20.00p | 22.50p | 19.00p | 20.00p | 0 |
| 29/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/03/2017 | 22.50p | 24.40p | 22.50p | 22.50p | 357 |
| 24/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/03/2017 | 22.50p | 24.50p | 22.50p | 22.50p | 25 |
| 14/03/2017 | 22.50p | 24.00p | 22.50p | 22.50p | 12500 |
| 13/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/03/2017 | 25.00p | 25.00p | 20.59p | 22.50p | 18228 |
| 06/03/2017 | 26.00p | 26.00p | 24.00p | 25.00p | 4137 |
| 03/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 1500 |
| 01/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/02/2017 | 26.00p | 26.00p | 24.00p | 26.00p | 50000 |
| 20/02/2017 | 26.50p | 28.00p | 26.00p | 26.00p | 25000 |
| 17/02/2017 | 27.00p | 27.00p | 24.50p | 26.50p | 15277 |
| 16/02/2017 | 27.00p | 27.00p | 24.20p | 27.00p | 6718 |
| 15/02/2017 | 28.00p | 28.00p | 24.20p | 27.00p | 8549 |
| 14/02/2017 | 30.00p | 30.00p | 28.00p | 28.00p | 0 |
| 13/02/2017 | 31.00p | 35.00p | 28.00p | 30.00p | 66196 |
| 10/02/2017 | 31.00p | 31.00p | 25.00p | 27.00p | 15117 |
| 09/02/2017 | 31.00p | 31.00p | 28.00p | 31.00p | 5000 |
| 08/02/2017 | 27.00p | 32.00p | 27.00p | 31.00p | 39032 |
| 07/02/2017 | 27.00p | 27.78p | 26.00p | 27.00p | 38228 |
| 06/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 03/02/2017 | 27.00p | 27.00p | 26.22p | 27.00p | 5000 |
| 02/02/2017 | 23.00p | 28.44p | 23.00p | 27.00p | 39597 |
| 01/02/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/01/2017 | 23.00p | 23.00p | 21.20p | 23.00p | 1000 |
| 16/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/01/2017 | 23.00p | 23.50p | 21.20p | 23.00p | 2784 |
| 11/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/01/2017 | 23.00p | 23.00p | 21.20p | 23.00p | 2500 |
| 09/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/01/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/12/2016 | 23.00p | 23.00p | 22.44p | 23.00p | 15000 |
| 23/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/12/2016 | 24.00p | 24.00p | 21.00p | 23.00p | 17500 |
| 16/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/12/2016 | 23.00p | 23.00p | 21.00p | 23.00p | 5000 |
| 14/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/12/2016 | 23.00p | 23.00p | 21.00p | 23.00p | 10150 |
| 09/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/12/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/12/2016 | 24.00p | 24.00p | 21.00p | 23.00p | 15000 |
| 01/12/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/11/2016 | 24.00p | 24.00p | 23.80p | 24.00p | 10 |
| 14/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/11/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/11/2016 | 24.00p | 24.00p | 22.00p | 24.00p | 8709 |
| 04/11/2016 | 24.00p | 25.00p | 22.00p | 24.00p | 13056 |
| 03/11/2016 | 23.00p | 24.00p | 23.00p | 24.00p | 556 |
| 02/11/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/11/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/10/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/10/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/10/2016 | 26.00p | 26.00p | 23.00p | 23.00p | 0 |
| 26/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/10/2016 | 26.00p | 26.00p | 22.00p | 26.00p | 26856 |
| 20/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/10/2016 | 26.00p | 26.00p | 24.16p | 26.00p | 179 |
| 18/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/10/2016 | 26.00p | 30.00p | 24.00p | 26.00p | 32170 |
| 14/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/10/2016 | 26.00p | 26.00p | 22.00p | 26.00p | 4859 |
| 10/10/2016 | 26.00p | 27.00p | 26.00p | 26.00p | 683 |
| 07/10/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/10/2016 | 25.00p | 27.00p | 22.00p | 26.00p | 10250 |
| 05/10/2016 | 27.00p | 27.00p | 20.50p | 25.00p | 18780 |
| 04/10/2016 | 22.50p | 37.80p | 22.50p | 27.00p | 126028 |
| 03/10/2016 | 21.00p | 24.40p | 20.00p | 22.50p | 22563 |
| 30/09/2016 | 21.00p | 23.00p | 18.00p | 21.00p | 6500 |
| 29/09/2016 | 18.00p | 21.00p | 18.00p | 21.00p | 10000 |
| 28/09/2016 | 18.00p | 18.00p | 15.30p | 18.00p | 394 |
| 27/09/2016 | 17.00p | 18.00p | 17.00p | 18.00p | 0 |
| 26/09/2016 | 19.50p | 19.50p | 17.00p | 17.00p | 0 |
| 23/09/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/09/2016 | 22.50p | 22.50p | 19.50p | 19.50p | 0 |
| 21/09/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/09/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 5000 |
| 19/09/2016 | 27.50p | 27.50p | 20.00p | 22.50p | 10000 |
| 16/09/2016 | 27.50p | 27.50p | 20.40p | 27.50p | 6500 |
| 15/09/2016 | 27.50p | 27.50p | 20.75p | 27.50p | 10000 |
| 14/09/2016 | 27.50p | 27.50p | 26.40p | 27.50p | 2500 |
| 13/09/2016 | 27.50p | 27.50p | 20.75p | 27.50p | 5000 |
| 12/09/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/09/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/09/2016 | 27.50p | 27.80p | 26.60p | 27.50p | 3750 |
| 07/09/2016 | 25.00p | 29.60p | 17.60p | 27.50p | 98891 |
| 06/09/2016 | 50.00p | 50.00p | 20.00p | 25.00p | 32694 |
| 05/09/2016 | 13.00p | 64.40p | 13.00p | 50.00p | 44498 |
| 02/09/2016 | 13.00p | 16.00p | 13.00p | 13.00p | 5000 |
| 01/09/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/08/2016 | 15.00p | 15.00p | 13.00p | 13.00p | 0 |
| 30/08/2016 | 10.40p | 18.00p | 10.40p | 15.00p | 86063 |
| 26/08/2016 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 25/08/2016 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 24/08/2016 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 23/08/2016 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 22/08/2016 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 19/08/2016 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 18/08/2016 | 10.40p | 10.90p | 10.40p | 10.40p | 0 |
| 17/08/2016 | 11.40p | 11.40p | 10.90p | 10.90p | 0 |
| 16/08/2016 | 11.50p | 11.50p | 11.40p | 11.40p | 0 |
| 15/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits