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:
- Hold Greggs (GRG) by Mark Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Buy Aviva (AV.) by Royston Wild in The Motley Fool
- Watch Helium One Group Ltd (DI) (HE1) by Zaven Boyrazian in The Motley Fool
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Watch NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Harvey Jones in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Card Factory (CARD) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Buy Hostelworld Group (HSW) by Berenberg
- Buy Next (NXT) by Berenberg
- Buy Abrdn (ABDN) by Citi
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Imperial Brands (IMB) by Goldman Sachs
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Buy Aviva (AV.) by Goldman Sachs
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
Abrdn Asian Income Fund Limited NPV (AAIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/02/2012 | 1.83p | 1.83p | 1.81p | 1.82p | 84023 |
| 27/02/2012 | 1.81p | 1.83p | 1.81p | 1.82p | 171578 |
| 24/02/2012 | 1.82p | 1.82p | 1.81p | 1.82p | 914106 |
| 23/02/2012 | 1.82p | 1.82p | 1.81p | 1.82p | 85966 |
| 22/02/2012 | 1.81p | 1.82p | 1.81p | 1.82p | 213783 |
| 21/02/2012 | 1.80p | 1.82p | 1.80p | 1.81p | 147725 |
| 20/02/2012 | 1.80p | 1.81p | 1.80p | 1.81p | 266812 |
| 17/02/2012 | 1.80p | 1.80p | 1.79p | 1.80p | 150530 |
| 16/02/2012 | 1.79p | 1.80p | 1.79p | 1.79p | 64544 |
| 15/02/2012 | 1.80p | 1.81p | 1.79p | 1.80p | 195846 |
| 14/02/2012 | 1.79p | 1.81p | 1.79p | 1.79p | 158594 |
| 13/02/2012 | 1.79p | 1.79p | 1.78p | 1.79p | 73146 |
| 10/02/2012 | 1.79p | 1.80p | 1.78p | 1.79p | 104745 |
| 09/02/2012 | 1.80p | 1.80p | 1.79p | 1.79p | 232656 |
| 08/02/2012 | 1.79p | 1.80p | 1.79p | 1.80p | 264504 |
| 07/02/2012 | 1.79p | 1.79p | 1.77p | 1.79p | 140115 |
| 06/02/2012 | 1.79p | 1.80p | 1.78p | 1.78p | 183523 |
| 03/02/2012 | 1.77p | 1.79p | 1.77p | 1.79p | 173602 |
| 02/02/2012 | 1.77p | 1.78p | 1.77p | 1.78p | 108357 |
| 01/02/2012 | 1.77p | 1.78p | 1.76p | 1.77p | 1138448 |
| 31/01/2012 | 1.76p | 1.76p | 1.76p | 1.76p | 191084 |
| 30/01/2012 | 1.76p | 1.76p | 1.74p | 1.74p | 107442 |
| 27/01/2012 | 1.76p | 1.76p | 1.75p | 1.76p | 155921 |
| 26/01/2012 | 1.75p | 1.76p | 1.75p | 1.76p | 149458 |
| 25/01/2012 | 1.74p | 1.75p | 1.74p | 1.75p | 139166 |
| 24/01/2012 | 1.76p | 1.76p | 1.74p | 1.75p | 117737 |
| 23/01/2012 | 1.74p | 1.76p | 1.74p | 1.75p | 502264 |
| 20/01/2012 | 1.75p | 1.76p | 1.74p | 1.75p | 124076 |
| 19/01/2012 | 1.75p | 1.75p | 1.74p | 1.75p | 123749 |
| 18/01/2012 | 1.75p | 1.75p | 1.73p | 1.74p | 91221 |
| 17/01/2012 | 1.74p | 1.76p | 1.74p | 1.75p | 298650 |
| 16/01/2012 | 1.74p | 1.74p | 1.73p | 1.74p | 105441 |
| 13/01/2012 | 1.75p | 1.75p | 1.72p | 1.74p | 166989 |
| 12/01/2012 | 1.74p | 1.75p | 1.74p | 1.75p | 241931 |
| 11/01/2012 | 1.75p | 1.75p | 1.73p | 1.74p | 67778 |
| 10/01/2012 | 1.73p | 1.74p | 1.72p | 1.73p | 1156075 |
| 09/01/2012 | 1.73p | 1.73p | 1.71p | 1.73p | 67192 |
| 06/01/2012 | 1.73p | 1.73p | 1.71p | 1.72p | 138558 |
| 05/01/2012 | 1.72p | 1.74p | 1.70p | 1.71p | 163853 |
| 04/01/2012 | 1.70p | 1.72p | 1.70p | 1.71p | 46535 |
| 03/01/2012 | 1.72p | 1.73p | 1.69p | 1.70p | 79972 |
| 30/12/2011 | 1.69p | 1.69p | 1.68p | 1.68p | 19615 |
| 29/12/2011 | 1.68p | 1.69p | 1.67p | 1.68p | 19562 |
| 28/12/2011 | 1.69p | 1.70p | 1.68p | 1.69p | 49444 |
| 23/12/2011 | 1.70p | 1.70p | 1.69p | 1.70p | 17633 |
| 22/12/2011 | 1.68p | 1.68p | 1.67p | 1.68p | 350038 |
| 21/12/2011 | 1.67p | 1.68p | 1.67p | 1.67p | 245444 |
| 20/12/2011 | 1.65p | 1.67p | 1.65p | 1.67p | 80788 |
| 19/12/2011 | 1.66p | 1.67p | 1.65p | 1.65p | 97325 |
| 16/12/2011 | 1.66p | 1.68p | 1.65p | 1.68p | 182343 |
| 15/12/2011 | 1.65p | 1.68p | 1.65p | 1.65p | 81955 |
| 14/12/2011 | 1.66p | 1.68p | 1.64p | 1.68p | 104257 |
| 13/12/2011 | 1.66p | 1.68p | 1.65p | 1.65p | 60149 |
| 12/12/2011 | 1.66p | 1.68p | 1.66p | 1.66p | 56160 |
| 09/12/2011 | 1.68p | 1.68p | 1.66p | 1.67p | 39514 |
| 08/12/2011 | 1.68p | 1.69p | 1.67p | 1.67p | 253542 |
| 07/12/2011 | 1.70p | 1.70p | 1.70p | 1.70p | 358730 |
| 06/12/2011 | 1.69p | 1.69p | 1.67p | 1.68p | 61778 |
| 05/12/2011 | 1.73p | 1.73p | 1.68p | 1.68p | 123898 |
| 02/12/2011 | 1.67p | 1.67p | 1.64p | 1.66p | 121434 |
| 01/12/2011 | 1.66p | 1.67p | 1.64p | 1.64p | 118022 |
| 30/11/2011 | 1.63p | 1.65p | 1.62p | 1.62p | 214327 |
| 29/11/2011 | 1.64p | 1.67p | 1.64p | 1.64p | 108618 |
| 28/11/2011 | 1.63p | 1.64p | 1.63p | 1.63p | 135145 |
| 25/11/2011 | 1.61p | 1.63p | 1.61p | 1.62p | 248597 |
| 24/11/2011 | 1.64p | 1.65p | 1.61p | 1.61p | 142004 |
| 23/11/2011 | 1.62p | 1.64p | 1.60p | 1.60p | 55380 |
| 22/11/2011 | 1.66p | 1.66p | 1.64p | 1.64p | 119378 |
| 21/11/2011 | 1.66p | 1.66p | 1.64p | 1.64p | 59769 |
| 18/11/2011 | 1.67p | 1.67p | 1.64p | 1.65p | 116075 |
| 17/11/2011 | 1.70p | 1.70p | 1.66p | 1.68p | 190561 |
| 16/11/2011 | 1.69p | 1.70p | 1.68p | 1.69p | 152415 |
| 15/11/2011 | 1.69p | 1.70p | 1.68p | 1.69p | 88595 |
| 14/11/2011 | 1.68p | 1.69p | 1.68p | 1.68p | 77183 |
| 11/11/2011 | 1.66p | 1.67p | 1.65p | 1.67p | 116139 |
| 10/11/2011 | 1.66p | 1.67p | 1.65p | 1.65p | 108174 |
| 09/11/2011 | 1.70p | 1.70p | 1.68p | 1.69p | 95728 |
| 08/11/2011 | 1.70p | 1.70p | 1.69p | 1.70p | 172704 |
| 07/11/2011 | 1.69p | 1.70p | 1.69p | 1.70p | 79742 |
| 04/11/2011 | 1.70p | 1.70p | 1.68p | 1.69p | 62691 |
| 03/11/2011 | 1.66p | 1.68p | 1.64p | 1.67p | 1155451 |
| 02/11/2011 | 1.66p | 1.68p | 1.66p | 1.68p | 74392 |
| 01/11/2011 | 1.66p | 1.68p | 1.65p | 1.67p | 209798 |
| 31/10/2011 | 1.69p | 1.70p | 1.69p | 1.69p | 50424 |
| 28/10/2011 | 1.69p | 1.70p | 1.69p | 1.70p | 52293 |
| 27/10/2011 | 1.68p | 1.70p | 1.67p | 1.69p | 72410 |
| 26/10/2011 | 1.68p | 1.70p | 1.66p | 1.67p | 77529 |
| 25/10/2011 | 1.68p | 1.69p | 1.68p | 1.68p | 39622 |
| 24/10/2011 | 1.67p | 1.69p | 1.66p | 1.69p | 163838 |
| 21/10/2011 | 1.67p | 1.68p | 1.65p | 1.68p | 39583 |
| 20/10/2011 | 1.68p | 1.68p | 1.66p | 1.66p | 95090 |
| 19/10/2011 | 1.70p | 1.71p | 1.68p | 1.71p | 75502 |
| 18/10/2011 | 1.68p | 1.69p | 1.67p | 1.68p | 41164 |
| 17/10/2011 | 1.68p | 1.70p | 1.66p | 1.70p | 190312 |
| 14/10/2011 | 1.66p | 1.67p | 1.65p | 1.66p | 269676 |
| 13/10/2011 | 1.68p | 1.69p | 1.65p | 1.65p | 200189 |
| 12/10/2011 | 1.67p | 1.68p | 1.66p | 1.66p | 63953 |
| 11/10/2011 | 1.69p | 1.69p | 1.67p | 1.68p | 90687 |
| 10/10/2011 | 1.67p | 1.68p | 1.66p | 1.67p | 112721 |
| 07/10/2011 | 1.63p | 1.66p | 1.63p | 1.65p | 71306 |
| 06/10/2011 | 1.60p | 1.64p | 1.59p | 1.64p | 114420 |
| 05/10/2011 | 1.56p | 1.58p | 1.54p | 1.58p | 881101 |
| 04/10/2011 | 1.54p | 1.56p | 1.53p | 1.54p | 24675 |
| 03/10/2011 | 1.53p | 1.56p | 1.52p | 1.56p | 139403 |
| 30/09/2011 | 1.61p | 1.61p | 1.57p | 1.58p | 79327 |
| 29/09/2011 | 1.61p | 1.63p | 1.61p | 1.62p | 60788 |
| 28/09/2011 | 1.63p | 1.63p | 1.61p | 1.62p | 70164 |
| 27/09/2011 | 1.58p | 1.64p | 1.58p | 1.63p | 1146928 |
| 26/09/2011 | 1.58p | 1.59p | 1.55p | 1.57p | 118583 |
| 23/09/2011 | 1.61p | 1.63p | 1.61p | 1.62p | 70828 |
| 22/09/2011 | 1.63p | 1.65p | 1.62p | 1.62p | 140615 |
| 21/09/2011 | 1.67p | 1.68p | 1.65p | 1.65p | 160337 |
| 20/09/2011 | 1.69p | 1.69p | 1.67p | 1.67p | 153219 |
| 19/09/2011 | 1.67p | 1.69p | 1.67p | 1.67p | 30851 |
| 16/09/2011 | 1.71p | 1.71p | 1.69p | 1.69p | 75932 |
| 15/09/2011 | 1.69p | 1.71p | 1.69p | 1.71p | 56727 |
| 14/09/2011 | 1.67p | 1.69p | 1.67p | 1.68p | 84522 |
| 13/09/2011 | 1.66p | 1.69p | 1.66p | 1.68p | 1201654 |
| 12/09/2011 | 1.67p | 1.69p | 1.67p | 1.68p | 29073 |
| 09/09/2011 | 1.72p | 1.72p | 1.70p | 1.71p | 41454 |
| 08/09/2011 | 1.72p | 1.72p | 1.70p | 1.71p | 98606 |
| 07/09/2011 | 1.68p | 1.72p | 1.67p | 1.71p | 84070 |
| 06/09/2011 | 1.68p | 1.68p | 1.65p | 1.66p | 119698 |
| 05/09/2011 | 1.71p | 1.71p | 1.68p | 1.69p | 18828 |
| 02/09/2011 | 1.73p | 1.74p | 1.70p | 1.70p | 83890 |
| 01/09/2011 | 1.73p | 1.74p | 1.71p | 1.74p | 57200 |
| 31/08/2011 | 1.70p | 1.73p | 1.69p | 1.73p | 125468 |
| 30/08/2011 | 1.66p | 1.69p | 1.66p | 1.68p | 53057 |
| 26/08/2011 | 1.66p | 1.67p | 1.65p | 1.66p | 68208 |
| 25/08/2011 | 1.67p | 1.67p | 1.65p | 1.65p | 103174 |
| 24/08/2011 | 1.64p | 1.65p | 1.63p | 1.65p | 213447 |
| 23/08/2011 | 1.62p | 1.65p | 1.61p | 1.64p | 89288 |
| 22/08/2011 | 1.63p | 1.63p | 1.61p | 1.62p | 71673 |
| 19/08/2011 | 1.62p | 1.63p | 1.60p | 1.63p | 453530 |
| 18/08/2011 | 1.65p | 1.67p | 1.63p | 1.65p | 260103 |
| 17/08/2011 | 1.67p | 1.67p | 1.66p | 1.67p | 78157 |
| 16/08/2011 | 1.67p | 1.67p | 1.65p | 1.67p | 195721 |
| 15/08/2011 | 1.66p | 1.67p | 1.66p | 1.67p | 554777 |
| 12/08/2011 | 1.65p | 1.65p | 1.63p | 1.65p | 304162 |
| 11/08/2011 | 1.65p | 1.67p | 1.63p | 1.67p | 444119 |
| 10/08/2011 | 1.65p | 1.66p | 1.64p | 1.64p | 146278 |
| 09/08/2011 | 1.60p | 1.63p | 1.58p | 1.63p | 472395 |
| 08/08/2011 | 1.60p | 1.63p | 1.60p | 1.63p | 167831 |
| 05/08/2011 | 1.67p | 1.68p | 1.63p | 1.63p | 154386 |
| 04/08/2011 | 1.75p | 1.75p | 1.70p | 1.70p | 112387 |
| 03/08/2011 | 1.76p | 1.77p | 1.74p | 1.75p | 149294 |
| 02/08/2011 | 1.78p | 1.78p | 1.77p | 1.78p | 37099 |
| 01/08/2011 | 1.76p | 1.78p | 1.76p | 1.78p | 100786 |
| 29/07/2011 | 1.76p | 1.76p | 1.74p | 1.75p | 70226 |
| 28/07/2011 | 1.75p | 1.76p | 1.74p | 1.75p | 124961 |
| 27/07/2011 | 1.76p | 1.78p | 1.75p | 1.75p | 76688 |
| 26/07/2011 | 1.77p | 1.78p | 1.76p | 1.77p | 64768 |
| 25/07/2011 | 1.77p | 1.78p | 1.77p | 1.77p | 39172 |
| 22/07/2011 | 1.78p | 1.78p | 1.78p | 1.78p | 67846 |
| 21/07/2011 | 1.76p | 1.78p | 1.76p | 1.76p | 37593 |
| 20/07/2011 | 1.77p | 1.78p | 1.75p | 1.75p | 112948 |
| 19/07/2011 | 1.77p | 1.77p | 1.76p | 1.77p | 71156 |
| 18/07/2011 | 1.76p | 1.78p | 1.75p | 1.75p | 54606 |
| 15/07/2011 | 1.77p | 1.78p | 1.76p | 1.77p | 109827 |
| 14/07/2011 | 1.76p | 1.79p | 1.76p | 1.79p | 125496 |
| 13/07/2011 | 1.78p | 1.79p | 1.76p | 1.77p | 63250 |
| 12/07/2011 | 1.78p | 1.78p | 1.76p | 1.77p | 37049 |
| 11/07/2011 | 1.78p | 1.80p | 1.78p | 1.78p | 54342 |
| 08/07/2011 | 1.79p | 1.80p | 1.78p | 1.78p | 120053 |
| 07/07/2011 | 1.77p | 1.80p | 1.77p | 1.77p | 118010 |
| 06/07/2011 | 1.79p | 1.80p | 1.77p | 1.77p | 163114 |
| 05/07/2011 | 1.79p | 1.80p | 1.79p | 1.80p | 70028 |
| 04/07/2011 | 1.78p | 1.79p | 1.77p | 1.78p | 109451 |
| 01/07/2011 | 1.78p | 1.78p | 1.77p | 1.78p | 246706 |
| 30/06/2011 | 1.74p | 1.80p | 1.74p | 1.78p | 191575 |
| 29/06/2011 | 1.73p | 1.74p | 1.71p | 1.73p | 95876 |
| 28/06/2011 | 1.72p | 1.73p | 1.69p | 1.73p | 87642 |
| 27/06/2011 | 1.71p | 1.71p | 1.69p | 1.70p | 84038 |
| 24/06/2011 | 1.70p | 1.71p | 1.70p | 1.70p | 87995 |
| 23/06/2011 | 1.69p | 1.71p | 1.20p | 1.68p | 46855 |
| 22/06/2011 | 1.71p | 1.71p | 1.70p | 1.71p | 80020 |
| 21/06/2011 | 1.69p | 1.71p | 1.68p | 1.71p | 94241 |
| 20/06/2011 | 1.70p | 1.70p | 1.68p | 1.70p | 46537 |
| 17/06/2011 | 1.69p | 1.70p | 1.68p | 1.70p | 136199 |
| 16/06/2011 | 1.72p | 1.72p | 1.68p | 1.69p | 122403 |
| 15/06/2011 | 1.71p | 1.73p | 1.71p | 1.71p | 59547 |
| 14/06/2011 | 1.72p | 1.73p | 1.70p | 1.71p | 58163 |
| 13/06/2011 | 1.72p | 1.72p | 1.69p | 1.71p | 84812 |
| 10/06/2011 | 1.70p | 1.73p | 1.70p | 1.73p | 56471 |
| 09/06/2011 | 1.71p | 1.73p | 1.70p | 1.70p | 79866 |
| 08/06/2011 | 1.72p | 1.73p | 1.71p | 1.71p | 45523 |
| 07/06/2011 | 1.73p | 1.73p | 1.71p | 1.72p | 89472 |
| 06/06/2011 | 1.73p | 1.73p | 1.71p | 1.71p | 161175 |
| 03/06/2011 | 1.71p | 1.72p | 1.70p | 1.70p | 72292 |
| 02/06/2011 | 1.70p | 1.72p | 1.70p | 1.72p | 89595 |
| 01/06/2011 | 1.71p | 1.73p | 1.71p | 1.71p | 74082 |
| 31/05/2011 | 1.72p | 1.73p | 1.71p | 1.73p | 65966 |
| 27/05/2011 | 1.70p | 1.72p | 1.70p | 1.72p | 807632 |
| 26/05/2011 | 1.71p | 1.72p | 1.70p | 1.71p | 88432 |
| 25/05/2011 | 1.72p | 1.73p | 1.70p | 1.70p | 142197 |
| 24/05/2011 | 1.72p | 1.74p | 1.71p | 1.74p | 164702 |
| 23/05/2011 | 1.71p | 1.72p | 1.70p | 1.70p | 83280 |
| 20/05/2011 | 1.71p | 1.74p | 1.70p | 1.73p | 216935 |
| 19/05/2011 | 1.72p | 1.72p | 1.71p | 1.72p | 177974 |
| 18/05/2011 | 1.70p | 1.72p | 1.70p | 1.71p | 62117 |
*Close Price adjusted for both dividends and splits