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
Acuity RM Group (ACRM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 2.30p | 2.30p | 2.10p | 2.30p | 12 |
| 13/11/2024 | 2.30p | 2.30p | 2.10p | 2.30p | 586547 |
| 12/11/2024 | 2.15p | 2.30p | 2.06p | 2.30p | 478678 |
| 11/11/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 08/11/2024 | 2.15p | 2.25p | 2.05p | 2.15p | 41841 |
| 07/11/2024 | 2.10p | 2.19p | 2.10p | 2.15p | 175955 |
| 06/11/2024 | 2.15p | 2.15p | 2.10p | 2.10p | 232704 |
| 05/11/2024 | 2.15p | 2.15p | 2.11p | 2.15p | 142807 |
| 04/11/2024 | 2.15p | 2.28p | 2.15p | 2.15p | 355000 |
| 01/11/2024 | 2.20p | 2.20p | 2.10p | 2.15p | 60000 |
| 31/10/2024 | 2.20p | 2.20p | 2.15p | 2.20p | 75000 |
| 30/10/2024 | 2.15p | 2.20p | 2.10p | 2.20p | 44660 |
| 29/10/2024 | 2.20p | 2.20p | 2.14p | 2.20p | 12000 |
| 28/10/2024 | 2.20p | 2.20p | 2.10p | 2.20p | 1528503 |
| 25/10/2024 | 2.20p | 2.20p | 2.13p | 2.20p | 100000 |
| 24/10/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 23/10/2024 | 2.20p | 2.24p | 2.12p | 2.20p | 384635 |
| 22/10/2024 | 2.20p | 2.22p | 2.10p | 2.20p | 104276 |
| 21/10/2024 | 2.20p | 2.25p | 2.10p | 2.20p | 52799 |
| 18/10/2024 | 2.20p | 2.20p | 2.13p | 2.20p | 100000 |
| 17/10/2024 | 2.45p | 2.45p | 2.13p | 2.20p | 5983 |
| 16/10/2024 | 2.45p | 2.45p | 2.21p | 2.45p | 33496 |
| 15/10/2024 | 2.50p | 2.50p | 2.20p | 2.45p | 360418 |
| 14/10/2024 | 2.50p | 2.57p | 2.50p | 2.50p | 0 |
| 11/10/2024 | 2.50p | 2.50p | 2.31p | 2.50p | 50000 |
| 10/10/2024 | 2.50p | 2.50p | 2.40p | 2.50p | 375 |
| 09/10/2024 | 2.50p | 2.50p | 2.31p | 2.50p | 50000 |
| 08/10/2024 | 2.50p | 2.50p | 2.31p | 2.50p | 169018 |
| 07/10/2024 | 2.35p | 2.49p | 2.34p | 2.40p | 1168066 |
| 04/10/2024 | 2.25p | 2.25p | 2.11p | 2.20p | 975522 |
| 03/10/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 02/10/2024 | 2.25p | 2.28p | 2.25p | 2.25p | 25000 |
| 01/10/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 51684 |
| 30/09/2024 | 2.25p | 2.32p | 2.13p | 2.25p | 383643 |
| 27/09/2024 | 2.30p | 2.39p | 2.11p | 2.25p | 214605 |
| 26/09/2024 | 2.30p | 2.30p | 2.22p | 2.30p | 100000 |
| 25/09/2024 | 2.45p | 2.45p | 2.27p | 2.30p | 694000 |
| 24/09/2024 | 2.40p | 2.50p | 2.35p | 2.45p | 907113 |
| 23/09/2024 | 2.35p | 2.50p | 2.35p | 2.40p | 408104 |
| 20/09/2024 | 2.50p | 2.50p | 2.35p | 2.35p | 325000 |
| 19/09/2024 | 2.50p | 2.50p | 2.33p | 2.50p | 214120 |
| 18/09/2024 | 2.60p | 2.60p | 2.32p | 2.50p | 403676 |
| 17/09/2024 | 2.60p | 2.60p | 2.53p | 2.60p | 2500 |
| 16/09/2024 | 2.60p | 2.60p | 2.53p | 2.60p | 74331 |
| 13/09/2024 | 2.65p | 2.69p | 2.65p | 2.65p | 286000 |
| 12/09/2024 | 2.70p | 2.70p | 2.60p | 2.65p | 1009003 |
| 11/09/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
| 10/09/2024 | 2.70p | 2.70p | 2.65p | 2.70p | 0 |
| 09/09/2024 | 2.70p | 2.70p | 2.63p | 2.70p | 19466 |
| 06/09/2024 | 2.70p | 2.70p | 2.67p | 2.70p | 0 |
| 05/09/2024 | 2.70p | 2.72p | 2.61p | 2.70p | 144155 |
| 04/09/2024 | 2.70p | 2.73p | 2.61p | 2.70p | 161196 |
| 03/09/2024 | 2.70p | 2.75p | 2.60p | 2.70p | 74223 |
| 02/09/2024 | 2.70p | 2.75p | 2.60p | 2.70p | 556296 |
| 30/08/2024 | 2.65p | 2.70p | 2.65p | 2.70p | 660057 |
| 29/08/2024 | 2.65p | 2.70p | 2.60p | 2.65p | 2259605 |
| 28/08/2024 | 2.70p | 2.70p | 2.65p | 2.65p | 170 |
| 27/08/2024 | 2.70p | 2.70p | 2.60p | 2.70p | 20468 |
| 23/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 56 |
| 22/08/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 55 |
| 21/08/2024 | 2.70p | 2.75p | 2.60p | 2.70p | 165056 |
| 20/08/2024 | 2.75p | 2.75p | 2.70p | 2.70p | 61880 |
| 19/08/2024 | 2.75p | 2.78p | 2.70p | 2.75p | 90008 |
| 16/08/2024 | 2.75p | 2.78p | 2.70p | 2.75p | 107998 |
| 15/08/2024 | 2.75p | 2.80p | 2.71p | 2.75p | 131830 |
| 14/08/2024 | 2.85p | 2.85p | 2.70p | 2.75p | 2449089 |
| 13/08/2024 | 2.90p | 2.90p | 2.70p | 2.85p | 1144884 |
| 12/08/2024 | 2.95p | 2.95p | 2.83p | 2.90p | 702876 |
| 09/08/2024 | 2.95p | 2.95p | 2.93p | 2.95p | 104 |
| 08/08/2024 | 2.95p | 2.98p | 2.95p | 2.95p | 51 |
| 07/08/2024 | 2.95p | 2.98p | 2.80p | 2.95p | 500051 |
| 06/08/2024 | 3.05p | 3.07p | 2.82p | 2.95p | 1105755 |
| 05/08/2024 | 3.10p | 3.10p | 2.98p | 3.05p | 179869 |
| 02/08/2024 | 3.10p | 3.18p | 3.00p | 3.10p | 1694933 |
| 01/08/2024 | 3.30p | 3.39p | 3.00p | 3.10p | 527873 |
| 31/07/2024 | 3.30p | 3.39p | 3.20p | 3.30p | 3191 |
| 30/07/2024 | 3.30p | 3.39p | 3.30p | 3.30p | 6623 |
| 29/07/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 28641 |
| 26/07/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 86046 |
| 25/07/2024 | 3.30p | 3.40p | 3.28p | 3.30p | 150046 |
| 24/07/2024 | 3.30p | 3.40p | 3.28p | 3.30p | 129126 |
| 23/07/2024 | 3.30p | 3.40p | 3.30p | 3.30p | 32546 |
| 22/07/2024 | 3.30p | 3.37p | 3.26p | 3.30p | 165026 |
| 19/07/2024 | 3.20p | 3.34p | 3.20p | 3.30p | 219292 |
| 18/07/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 65043 |
| 17/07/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 239975 |
| 16/07/2024 | 3.25p | 3.40p | 3.20p | 3.30p | 531561 |
| 15/07/2024 | 3.25p | 3.30p | 3.20p | 3.25p | 1347626 |
| 12/07/2024 | 3.35p | 3.35p | 3.10p | 3.25p | 413198 |
| 11/07/2024 | 3.40p | 3.49p | 3.20p | 3.35p | 28772 |
| 10/07/2024 | 3.40p | 3.49p | 3.21p | 3.40p | 69410 |
| 09/07/2024 | 3.40p | 3.59p | 3.22p | 3.40p | 328381 |
| 08/07/2024 | 3.40p | 3.59p | 3.40p | 3.40p | 205 |
| 05/07/2024 | 3.40p | 3.59p | 3.40p | 3.40p | 2975 |
| 04/07/2024 | 3.40p | 3.59p | 3.31p | 3.40p | 357227 |
| 03/07/2024 | 3.35p | 3.57p | 3.21p | 3.40p | 1304304 |
| 02/07/2024 | 3.30p | 3.45p | 3.16p | 3.35p | 601717 |
| 01/07/2024 | 3.65p | 3.65p | 3.10p | 3.30p | 1347444 |
| 28/06/2024 | 3.65p | 3.79p | 3.51p | 3.65p | 5230 |
| 27/06/2024 | 3.75p | 3.80p | 3.52p | 3.65p | 3438070 |
| 26/06/2024 | 3.75p | 3.76p | 3.70p | 3.75p | 130189 |
| 25/06/2024 | 3.80p | 3.85p | 3.70p | 3.75p | 111406 |
| 24/06/2024 | 3.80p | 3.85p | 3.80p | 3.80p | 139840 |
| 21/06/2024 | 3.90p | 3.97p | 3.70p | 3.80p | 821505 |
| 20/06/2024 | 3.90p | 4.09p | 3.71p | 3.90p | 442649 |
| 19/06/2024 | 3.95p | 4.09p | 3.71p | 3.90p | 3546 |
| 18/06/2024 | 3.90p | 4.18p | 3.73p | 3.90p | 1522653 |
| 17/06/2024 | 3.70p | 4.00p | 3.60p | 3.90p | 2375489 |
| 14/06/2024 | 4.00p | 4.00p | 3.71p | 3.85p | 82457 |
| 13/06/2024 | 4.00p | 4.00p | 3.88p | 4.00p | 64422 |
| 12/06/2024 | 4.00p | 4.20p | 3.80p | 4.00p | 24107 |
| 11/06/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 214906 |
| 10/06/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 293221 |
| 07/06/2024 | 4.00p | 4.10p | 4.00p | 4.00p | 0 |
| 06/06/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 268506 |
| 05/06/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 60841 |
| 04/06/2024 | 4.00p | 4.19p | 3.81p | 4.00p | 326304 |
| 03/06/2024 | 3.95p | 4.19p | 3.75p | 4.00p | 102910 |
| 31/05/2024 | 3.95p | 4.19p | 3.71p | 3.95p | 13702 |
| 30/05/2024 | 3.95p | 4.19p | 3.75p | 3.95p | 104353 |
| 29/05/2024 | 3.95p | 4.19p | 3.95p | 3.95p | 30036 |
| 28/05/2024 | 4.25p | 4.25p | 3.71p | 3.95p | 274487 |
| 24/05/2024 | 4.25p | 4.40p | 4.23p | 4.25p | 25177 |
| 23/05/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 25800 |
| 22/05/2024 | 4.45p | 4.55p | 4.00p | 4.25p | 900956 |
| 21/05/2024 | 4.45p | 4.56p | 4.30p | 4.45p | 192412 |
| 20/05/2024 | 4.45p | 4.69p | 4.28p | 4.45p | 289489 |
| 17/05/2024 | 4.45p | 4.68p | 4.20p | 4.45p | 635978 |
| 16/05/2024 | 4.45p | 4.70p | 4.33p | 4.45p | 205688 |
| 15/05/2024 | 4.45p | 4.60p | 4.26p | 4.45p | 262924 |
| 14/05/2024 | 4.45p | 4.62p | 4.25p | 4.45p | 392178 |
| 13/05/2024 | 3.95p | 4.65p | 3.88p | 4.45p | 3569789 |
| 10/05/2024 | 3.75p | 3.99p | 3.62p | 3.75p | 156470 |
| 09/05/2024 | 3.75p | 3.99p | 3.60p | 3.75p | 500052 |
| 08/05/2024 | 3.75p | 3.99p | 3.51p | 3.75p | 110183 |
| 07/05/2024 | 3.60p | 3.79p | 3.42p | 3.60p | 14176 |
| 03/05/2024 | 3.45p | 3.79p | 3.45p | 3.60p | 316849 |
| 02/05/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 340014 |
| 01/05/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 8799 |
| 30/04/2024 | 3.55p | 3.69p | 3.43p | 3.45p | 375510 |
| 29/04/2024 | 3.45p | 3.62p | 3.45p | 3.55p | 502837 |
| 26/04/2024 | 3.40p | 3.45p | 3.38p | 3.45p | 0 |
| 25/04/2024 | 3.40p | 3.50p | 3.39p | 3.40p | 24209 |
| 24/04/2024 | 3.60p | 3.65p | 3.38p | 3.40p | 1027029 |
| 23/04/2024 | 3.95p | 3.95p | 3.52p | 3.60p | 427774 |
| 22/04/2024 | 3.95p | 3.95p | 3.70p | 3.95p | 633220 |
| 19/04/2024 | 3.75p | 3.88p | 3.70p | 3.75p | 240319 |
| 18/04/2024 | 3.80p | 3.88p | 3.65p | 3.75p | 1010025 |
| 17/04/2024 | 3.80p | 3.88p | 3.60p | 3.80p | 105206 |
| 16/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 25400 |
| 15/04/2024 | 3.80p | 3.88p | 3.61p | 3.80p | 30786 |
| 12/04/2024 | 3.80p | 3.88p | 3.67p | 3.80p | 413881 |
| 11/04/2024 | 3.80p | 3.88p | 3.80p | 3.80p | 80 |
| 10/04/2024 | 3.85p | 4.19p | 3.70p | 3.80p | 703815 |
| 09/04/2024 | 3.75p | 3.99p | 3.75p | 3.85p | 682508 |
| 08/04/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1464996 |
| 05/04/2024 | 3.85p | 3.85p | 3.56p | 3.75p | 50040 |
| 04/04/2024 | 3.75p | 3.90p | 3.75p | 3.75p | 202506 |
| 03/04/2024 | 3.75p | 3.98p | 3.52p | 3.75p | 135039 |
| 02/04/2024 | 3.75p | 3.98p | 3.75p | 3.75p | 50291 |
| 28/03/2024 | 3.85p | 3.98p | 3.60p | 3.75p | 23749 |
| 27/03/2024 | 4.10p | 4.20p | 3.60p | 3.85p | 262105 |
| 26/03/2024 | 4.25p | 4.25p | 3.90p | 4.10p | 270695 |
| 25/03/2024 | 4.25p | 4.50p | 4.01p | 4.25p | 1011809 |
| 22/03/2024 | 4.25p | 4.32p | 4.01p | 4.25p | 43652 |
| 21/03/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 70 |
| 20/03/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 2131 |
| 19/03/2024 | 4.25p | 4.36p | 4.25p | 4.25p | 40369 |
| 18/03/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 340438 |
| 15/03/2024 | 4.25p | 4.40p | 4.10p | 4.25p | 393363 |
| 14/03/2024 | 4.25p | 4.40p | 4.22p | 4.25p | 295827 |
| 13/03/2024 | 4.25p | 4.40p | 4.10p | 4.25p | 441607 |
| 12/03/2024 | 4.50p | 4.77p | 4.10p | 4.25p | 260295 |
| 11/03/2024 | 4.00p | 4.85p | 4.00p | 4.50p | 1378006 |
| 08/03/2024 | 3.85p | 4.19p | 3.85p | 4.00p | 28433 |
| 07/03/2024 | 3.75p | 4.00p | 3.75p | 3.85p | 1250318 |
| 06/03/2024 | 4.00p | 4.48p | 3.58p | 3.75p | 114614 |
| 05/03/2024 | 4.00p | 4.19p | 3.50p | 4.00p | 2104550 |
| 04/03/2024 | 4.00p | 4.38p | 4.00p | 4.00p | 138 |
| 01/03/2024 | 4.00p | 4.38p | 3.75p | 4.00p | 275069 |
| 29/02/2024 | 4.00p | 4.38p | 3.65p | 4.00p | 217024 |
| 28/02/2024 | 4.00p | 4.38p | 3.83p | 4.00p | 66958 |
| 27/02/2024 | 4.00p | 4.38p | 3.83p | 4.00p | 50723 |
| 26/02/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 541 |
| 23/02/2024 | 4.00p | 4.10p | 4.00p | 4.00p | 30000 |
| 22/02/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 50446 |
| 21/02/2024 | 4.00p | 4.00p | 3.85p | 4.00p | 30736 |
| 20/02/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/02/2024 | 4.00p | 4.48p | 3.83p | 4.00p | 7450 |
| 16/02/2024 | 3.75p | 4.48p | 3.75p | 4.00p | 88559 |
| 15/02/2024 | 3.75p | 3.99p | 3.75p | 3.75p | 3007 |
| 14/02/2024 | 4.00p | 4.30p | 3.60p | 3.75p | 809806 |
| 13/02/2024 | 4.15p | 4.23p | 4.00p | 4.00p | 69592 |
| 12/02/2024 | 4.15p | 4.30p | 4.15p | 4.15p | 2395 |
| 09/02/2024 | 3.90p | 4.19p | 3.90p | 4.15p | 394250 |
| 08/02/2024 | 4.25p | 4.25p | 3.82p | 3.90p | 367274 |
| 07/02/2024 | 4.30p | 4.50p | 4.11p | 4.25p | 2126313 |
| 06/02/2024 | 4.30p | 4.50p | 4.11p | 4.30p | 2143771 |
| 05/02/2024 | 4.30p | 4.49p | 4.22p | 4.30p | 120332 |
| 02/02/2024 | 4.35p | 4.43p | 4.30p | 4.30p | 21772 |
*Close Price adjusted for both dividends and splits