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 Videndum (VID) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Buy Legal & General Group (LGEN) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
- Buy Land Securities Group (LAND) by Goldman Sachs
- Sell Big Yellow Group (BYG) by Goldman Sachs
- Buy South32 Limited (DI) (S32) by Citi
- Buy Playtech (PTEC) by Citi
- Neutral Whitbread (WTB) by JP Morgan
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Buy Bellway (BWY) by Bank of America
- Neutral Barratt Redrow (BTRW) by Bank of America
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Outperform RS Group (RS1) by RBC Capital
- Hold Travis Perkins (TPK) by Berenberg
- Buy THG (THG) by Jefferies
Acuity RM Group (ACRM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/11/2023 | 4.35p | 4.35p | 4.10p | 4.35p | 0 |
| 16/11/2023 | 4.35p | 4.35p | 4.20p | 4.35p | 23529 |
| 15/11/2023 | 4.35p | 4.35p | 4.11p | 4.35p | 751856 |
| 14/11/2023 | 4.35p | 4.35p | 4.11p | 4.35p | 223364 |
| 13/11/2023 | 4.35p | 4.35p | 4.10p | 4.35p | 561931 |
| 10/11/2023 | 4.20p | 4.40p | 4.05p | 4.35p | 2475235 |
| 09/11/2023 | 4.20p | 4.20p | 4.00p | 4.20p | 312009 |
| 08/11/2023 | 4.25p | 4.25p | 4.10p | 4.20p | 301000 |
| 07/11/2023 | 4.25p | 4.27p | 4.10p | 4.25p | 175000 |
| 06/11/2023 | 4.75p | 4.75p | 4.10p | 4.25p | 1633394 |
| 03/11/2023 | 4.75p | 4.75p | 4.30p | 4.75p | 20489 |
| 02/11/2023 | 4.75p | 4.75p | 4.36p | 4.75p | 60200 |
| 01/11/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 31/10/2023 | 4.75p | 4.93p | 4.58p | 4.75p | 510426 |
| 30/10/2023 | 4.75p | 4.75p | 4.58p | 4.75p | 142671 |
| 27/10/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 5892 |
| 26/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 2600000 |
| 25/10/2023 | 4.75p | 4.75p | 4.70p | 4.75p | 12550 |
| 24/10/2023 | 4.75p | 4.88p | 4.75p | 4.75p | 2400 |
| 23/10/2023 | 4.75p | 4.75p | 4.70p | 4.75p | 8232 |
| 20/10/2023 | 4.75p | 4.95p | 4.70p | 4.75p | 6500 |
| 19/10/2023 | 4.75p | 4.75p | 4.70p | 4.75p | 150000 |
| 18/10/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 17/10/2023 | 4.75p | 4.87p | 4.75p | 4.75p | 21506 |
| 16/10/2023 | 4.75p | 4.88p | 4.65p | 4.75p | 332459 |
| 13/10/2023 | 5.25p | 5.25p | 4.65p | 4.75p | 772135 |
| 12/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/10/2023 | 5.25p | 5.50p | 5.08p | 5.25p | 1285000 |
| 10/10/2023 | 5.25p | 5.37p | 5.01p | 5.25p | 714555 |
| 09/10/2023 | 5.25p | 5.29p | 5.25p | 5.25p | 0 |
| 06/10/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 50000 |
| 05/10/2023 | 5.25p | 5.25p | 5.13p | 5.25p | 85449 |
| 04/10/2023 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 03/10/2023 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 02/10/2023 | 5.25p | 5.35p | 5.01p | 5.25p | 142070 |
| 29/09/2023 | 5.25p | 5.35p | 5.17p | 5.25p | 163696 |
| 28/09/2023 | 5.25p | 5.37p | 5.01p | 5.25p | 438580 |
| 27/09/2023 | 5.38p | 5.39p | 5.25p | 5.38p | 146009 |
| 26/09/2023 | 5.75p | 6.00p | 5.24p | 5.38p | 2219094 |
| 25/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 208301 |
| 22/09/2023 | 6.00p | 6.00p | 5.56p | 5.75p | 420346 |
| 21/09/2023 | 6.25p | 6.25p | 5.51p | 6.00p | 428263 |
| 20/09/2023 | 6.25p | 6.25p | 5.82p | 6.25p | 128982 |
| 19/09/2023 | 6.38p | 6.38p | 6.06p | 6.25p | 109587 |
| 18/09/2023 | 6.75p | 7.00p | 5.85p | 6.38p | 1259980 |
| 15/09/2023 | 6.75p | 6.75p | 6.63p | 6.75p | 8368 |
| 14/09/2023 | 6.88p | 6.92p | 6.25p | 6.75p | 250714 |
| 13/09/2023 | 6.88p | 7.00p | 6.50p | 6.88p | 50847 |
| 12/09/2023 | 6.88p | 6.88p | 6.51p | 6.88p | 12500 |
| 11/09/2023 | 7.13p | 7.13p | 6.54p | 6.88p | 39589 |
| 08/09/2023 | 7.13p | 7.13p | 7.08p | 7.13p | 0 |
| 07/09/2023 | 7.13p | 7.13p | 7.08p | 7.13p | 0 |
| 06/09/2023 | 7.38p | 7.38p | 6.66p | 7.13p | 55894 |
| 05/09/2023 | 7.50p | 7.75p | 7.00p | 7.38p | 209802 |
| 04/09/2023 | 7.50p | 7.85p | 7.00p | 7.50p | 266848 |
| 01/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 122086 |
| 31/08/2023 | 7.63p | 7.85p | 7.00p | 7.50p | 298301 |
| 30/08/2023 | 6.50p | 7.74p | 6.45p | 7.63p | 1527621 |
| 29/08/2023 | 6.50p | 6.57p | 6.25p | 6.50p | 51500 |
| 25/08/2023 | 6.25p | 6.60p | 6.25p | 6.50p | 207466 |
| 24/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 23000 |
| 23/08/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 2118122 |
| 22/08/2023 | 6.13p | 6.35p | 6.13p | 6.25p | 144138 |
| 21/08/2023 | 6.63p | 6.63p | 6.01p | 6.13p | 141507 |
| 18/08/2023 | 6.63p | 6.63p | 6.25p | 6.63p | 12910 |
| 17/08/2023 | 6.63p | 7.00p | 6.25p | 6.63p | 1687305 |
| 16/08/2023 | 6.63p | 6.81p | 6.63p | 6.63p | 0 |
| 15/08/2023 | 6.75p | 6.75p | 6.45p | 6.63p | 142199 |
| 14/08/2023 | 7.00p | 7.00p | 6.21p | 6.75p | 296052 |
| 11/08/2023 | 7.00p | 7.08p | 7.00p | 7.00p | 0 |
| 10/08/2023 | 7.00p | 7.08p | 7.00p | 7.00p | 0 |
| 09/08/2023 | 7.00p | 7.00p | 6.59p | 7.00p | 94745 |
| 08/08/2023 | 7.00p | 7.00p | 6.75p | 7.00p | 41049 |
| 07/08/2023 | 7.00p | 7.00p | 6.75p | 7.00p | 17602 |
| 04/08/2023 | 7.13p | 7.13p | 6.76p | 7.00p | 36615 |
| 03/08/2023 | 7.13p | 7.13p | 6.75p | 7.13p | 18636 |
| 02/08/2023 | 7.13p | 7.13p | 6.75p | 7.13p | 212901 |
| 01/08/2023 | 7.13p | 7.19p | 7.13p | 7.13p | 1624 |
| 31/07/2023 | 7.13p | 7.20p | 6.80p | 7.13p | 161499 |
| 28/07/2023 | 7.13p | 7.22p | 6.86p | 7.13p | 17681 |
| 27/07/2023 | 7.13p | 7.25p | 6.86p | 7.13p | 30410 |
| 26/07/2023 | 7.13p | 7.25p | 6.86p | 7.13p | 250164 |
| 25/07/2023 | 7.13p | 7.50p | 6.86p | 7.13p | 2759235 |
| 24/07/2023 | 7.25p | 7.25p | 7.06p | 7.13p | 61390 |
| 21/07/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 309623 |
| 20/07/2023 | 7.50p | 7.86p | 6.84p | 7.25p | 1117284 |
| 19/07/2023 | 6.85p | 7.38p | 6.66p | 7.13p | 1155983 |
| 18/07/2023 | 7.25p | 7.33p | 6.80p | 6.85p | 573867 |
| 17/07/2023 | 6.75p | 7.50p | 6.56p | 7.25p | 2002066 |
| 14/07/2023 | 6.75p | 6.79p | 6.25p | 6.75p | 86516 |
| 13/07/2023 | 7.05p | 7.05p | 6.51p | 6.80p | 375980 |
| 12/07/2023 | 7.05p | 7.18p | 6.66p | 7.05p | 312360 |
| 11/07/2023 | 7.05p | 7.35p | 6.66p | 7.05p | 133967 |
| 10/07/2023 | 7.13p | 7.35p | 6.75p | 7.05p | 528799 |
| 07/07/2023 | 7.25p | 7.25p | 6.91p | 7.13p | 58569 |
| 06/07/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 05/07/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 665416 |
| 04/07/2023 | 7.88p | 7.88p | 7.48p | 7.50p | 791009 |
| 03/07/2023 | 8.13p | 8.13p | 7.50p | 7.88p | 1645707 |
| 30/06/2023 | 8.13p | 8.13p | 8.00p | 8.13p | 92000 |
| 29/06/2023 | 8.25p | 8.25p | 8.00p | 8.13p | 266779 |
| 28/06/2023 | 8.38p | 8.38p | 8.00p | 8.25p | 710153 |
| 27/06/2023 | 8.70p | 8.70p | 8.40p | 8.45p | 99754 |
| 26/06/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 36647 |
| 23/06/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 60000 |
| 22/06/2023 | 8.75p | 8.78p | 8.50p | 8.75p | 671901 |
| 21/06/2023 | 8.75p | 8.88p | 8.57p | 8.75p | 192820 |
| 20/06/2023 | 9.25p | 9.25p | 8.67p | 8.75p | 416455 |
| 19/06/2023 | 9.75p | 9.97p | 9.00p | 9.25p | 1190986 |
| 16/06/2023 | 9.25p | 9.98p | 8.76p | 9.75p | 1263056 |
| 15/06/2023 | 9.25p | 9.50p | 9.10p | 9.25p | 468645 |
| 14/06/2023 | 9.25p | 9.45p | 9.00p | 9.25p | 948065 |
| 13/06/2023 | 9.25p | 9.44p | 9.00p | 9.25p | 1430590 |
| 12/06/2023 | 9.25p | 9.85p | 9.00p | 9.25p | 813568 |
| 09/06/2023 | 9.00p | 10.00p | 8.88p | 9.25p | 2682185 |
| 08/06/2023 | 8.75p | 9.25p | 8.50p | 8.75p | 553786 |
*Close Price adjusted for both dividends and splits