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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Alcentra Euorpean Floating Rate Income Fund Ltd Red Ord Shs (AEFS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/09/2013 | 108.18p | 108.18p | 108.00p | 108.00p | 9219 |
| 25/09/2013 | 108.00p | 108.00p | 107.60p | 107.75p | 26872 |
| 24/09/2013 | 107.84p | 107.92p | 107.75p | 107.75p | 0 |
| 23/09/2013 | 107.84p | 107.92p | 107.75p | 107.75p | 15718 |
| 20/09/2013 | 107.84p | 107.84p | 107.75p | 107.75p | 8250 |
| 19/09/2013 | 107.84p | 107.84p | 107.60p | 107.75p | 9940 |
| 18/09/2013 | 107.84p | 107.95p | 107.60p | 107.75p | 54521 |
| 17/09/2013 | 107.84p | 108.00p | 107.75p | 107.75p | 57465 |
| 16/09/2013 | 107.84p | 107.84p | 107.75p | 107.75p | 84012 |
| 13/09/2013 | 107.77p | 107.84p | 107.75p | 107.75p | 31100 |
| 12/09/2013 | 107.92p | 107.92p | 107.75p | 107.75p | 33158 |
| 11/09/2013 | 107.67p | 107.67p | 107.62p | 107.62p | 55753 |
| 10/09/2013 | 107.99p | 107.99p | 107.38p | 107.62p | 7370 |
| 09/09/2013 | 107.34p | 107.75p | 107.34p | 107.38p | 34604 |
| 06/09/2013 | 107.35p | 107.35p | 107.15p | 107.25p | 20401 |
| 05/09/2013 | 107.50p | 107.60p | 107.25p | 107.25p | 53954 |
| 04/09/2013 | 107.25p | 107.25p | 107.25p | 107.25p | 75000 |
| 03/09/2013 | 107.25p | 107.40p | 107.25p | 107.25p | 19205 |
| 02/09/2013 | 107.64p | 107.64p | 107.25p | 107.25p | 72710 |
| 30/08/2013 | 107.64p | 107.64p | 107.12p | 107.25p | 9500 |
| 29/08/2013 | 107.39p | 107.39p | 107.12p | 107.12p | 11100 |
| 28/08/2013 | 107.00p | 107.37p | 107.00p | 107.12p | 3438 |
| 27/08/2013 | 107.33p | 107.39p | 107.12p | 107.12p | 12055 |
| 23/08/2013 | 107.00p | 107.12p | 107.00p | 107.00p | 30250 |
| 22/08/2013 | 106.75p | 107.64p | 106.75p | 107.12p | 86902 |
| 21/08/2013 | 107.54p | 107.54p | 107.12p | 107.12p | 10200 |
| 20/08/2013 | 106.50p | 107.64p | 106.50p | 107.12p | 30607 |
| 19/08/2013 | 107.58p | 107.63p | 107.12p | 107.12p | 38222 |
| 16/08/2013 | 106.90p | 107.25p | 106.90p | 107.25p | 2390 |
| 15/08/2013 | 107.33p | 107.33p | 107.00p | 107.00p | 1000 |
| 14/08/2013 | 107.37p | 107.37p | 107.12p | 107.12p | 30350 |
| 13/08/2013 | 106.90p | 107.12p | 106.88p | 107.12p | 1100 |
| 12/08/2013 | 107.14p | 107.14p | 106.88p | 106.88p | 17389 |
| 09/08/2013 | 106.75p | 106.89p | 106.75p | 106.88p | 128055 |
| 08/08/2013 | 107.00p | 107.00p | 106.75p | 106.75p | 81000 |
| 07/08/2013 | 106.95p | 107.00p | 106.75p | 106.75p | 44313 |
| 06/08/2013 | 106.95p | 106.95p | 106.75p | 106.75p | 63581 |
| 05/08/2013 | 107.00p | 107.00p | 106.50p | 106.75p | 62550 |
| 02/08/2013 | 106.75p | 106.75p | 106.50p | 106.50p | 58134 |
| 01/08/2013 | 107.00p | 107.00p | 106.50p | 106.50p | 117429 |
| 31/07/2013 | 107.00p | 107.06p | 106.50p | 106.50p | 54698 |
| 30/07/2013 | 107.38p | 107.50p | 106.75p | 106.75p | 11700 |
| 29/07/2013 | 107.00p | 107.42p | 106.62p | 107.00p | 112345 |
| 26/07/2013 | 106.65p | 107.00p | 106.25p | 106.62p | 106985 |
| 25/07/2013 | 106.42p | 106.42p | 106.25p | 106.25p | 107600 |
| 24/07/2013 | 106.00p | 106.50p | 105.50p | 106.25p | 1482366 |
| 23/07/2013 | 105.75p | 105.75p | 105.50p | 105.50p | 80805 |
| 22/07/2013 | 105.60p | 105.60p | 105.26p | 105.50p | 133430 |
| 19/07/2013 | 105.75p | 105.75p | 105.38p | 105.38p | 52606 |
| 18/07/2013 | 105.75p | 105.75p | 105.50p | 105.50p | 49534 |
| 17/07/2013 | 105.50p | 105.50p | 105.50p | 105.50p | 19430 |
| 16/07/2013 | 105.75p | 105.75p | 105.50p | 105.50p | 62580 |
| 15/07/2013 | 105.75p | 105.75p | 105.50p | 105.50p | 110754 |
| 12/07/2013 | 105.75p | 105.75p | 105.38p | 105.38p | 19000 |
| 11/07/2013 | 105.75p | 105.75p | 105.38p | 105.38p | 0 |
| 10/07/2013 | 105.75p | 105.75p | 105.38p | 105.38p | 12279 |
| 09/07/2013 | 106.75p | 107.00p | 106.75p | 106.75p | 23157 |
| 08/07/2013 | 107.00p | 107.24p | 106.75p | 106.75p | 4500 |
| 05/07/2013 | 107.00p | 107.24p | 106.88p | 106.88p | 2073740 |
| 04/07/2013 | 107.00p | 107.00p | 106.75p | 106.75p | 19927 |
| 03/07/2013 | 107.00p | 107.00p | 106.75p | 106.75p | 88592 |
| 02/07/2013 | 106.75p | 107.00p | 106.75p | 106.75p | 94865 |
| 01/07/2013 | 107.00p | 107.00p | 106.75p | 106.75p | 28600 |
| 28/06/2013 | 107.00p | 107.25p | 106.75p | 107.00p | 68695 |
| 27/06/2013 | 107.00p | 107.00p | 106.75p | 106.75p | 31030 |
| 26/06/2013 | 107.25p | 107.25p | 106.71p | 106.75p | 12889 |
| 25/06/2013 | 107.23p | 107.23p | 106.75p | 106.75p | 11000 |
| 24/06/2013 | 107.00p | 107.00p | 106.62p | 106.75p | 93700 |
| 21/06/2013 | 106.99p | 106.99p | 106.46p | 106.62p | 10055 |
| 20/06/2013 | 106.99p | 106.99p | 106.62p | 106.62p | 6481 |
| 19/06/2013 | 106.99p | 106.99p | 106.62p | 106.62p | 10000 |
| 18/06/2013 | 106.99p | 106.99p | 106.62p | 106.62p | 22760 |
| 17/06/2013 | 107.00p | 107.00p | 106.50p | 106.50p | 29072 |
| 14/06/2013 | 106.75p | 106.87p | 106.38p | 106.38p | 130848 |
| 13/06/2013 | 106.74p | 106.74p | 106.38p | 106.38p | 21443 |
| 12/06/2013 | 106.00p | 106.38p | 106.00p | 106.38p | 314925 |
| 11/06/2013 | 106.74p | 106.74p | 106.38p | 106.38p | 9732 |
| 10/06/2013 | 106.74p | 106.74p | 106.38p | 106.38p | 303 |
| 07/06/2013 | 106.64p | 106.64p | 106.38p | 106.38p | 18000 |
| 06/06/2013 | 106.75p | 106.99p | 106.38p | 106.38p | 112555 |
| 05/06/2013 | 106.25p | 106.89p | 106.25p | 106.50p | 256500 |
| 04/06/2013 | 106.89p | 106.89p | 106.01p | 106.50p | 13063 |
| 03/06/2013 | 106.25p | 106.89p | 106.00p | 106.50p | 82818 |
| 31/05/2013 | 106.89p | 106.89p | 106.00p | 106.50p | 105613 |
| 30/05/2013 | 106.89p | 106.89p | 106.00p | 106.50p | 654658 |
| 29/05/2013 | 106.00p | 106.50p | 106.00p | 106.50p | 500000 |
| 28/05/2013 | 106.89p | 106.89p | 106.50p | 106.50p | 2806 |
| 24/05/2013 | 106.89p | 106.89p | 106.50p | 106.50p | 5662 |
| 23/05/2013 | 106.50p | 106.50p | 106.50p | 106.50p | 15000 |
| 22/05/2013 | 106.25p | 106.98p | 106.25p | 106.50p | 35267 |
| 21/05/2013 | 107.23p | 107.23p | 106.50p | 106.50p | 7095 |
| 20/05/2013 | 107.39p | 107.39p | 106.62p | 106.62p | 39090 |
| 17/05/2013 | 107.25p | 107.39p | 106.25p | 106.88p | 37730 |
| 16/05/2013 | 107.00p | 107.00p | 106.11p | 106.88p | 31500 |
| 15/05/2013 | 106.25p | 107.25p | 106.25p | 106.75p | 78729 |
| 14/05/2013 | 107.25p | 107.25p | 106.75p | 106.75p | 19324 |
| 13/05/2013 | 107.00p | 107.50p | 107.00p | 107.12p | 37079 |
| 10/05/2013 | 107.89p | 107.89p | 107.50p | 107.50p | 38275 |
| 09/05/2013 | 107.64p | 107.64p | 107.38p | 107.50p | 0 |
| 08/05/2013 | 107.64p | 107.64p | 107.38p | 107.38p | 12800 |
| 07/05/2013 | 107.21p | 107.25p | 107.21p | 107.25p | 4986 |
| 03/05/2013 | 107.75p | 107.89p | 107.38p | 107.38p | 53461 |
| 02/05/2013 | 107.75p | 107.75p | 107.05p | 107.38p | 6470 |
| 01/05/2013 | 108.00p | 108.00p | 107.38p | 107.38p | 0 |
| 30/04/2013 | 108.00p | 108.00p | 107.50p | 107.75p | 146541 |
| 29/04/2013 | 108.25p | 108.25p | 107.88p | 107.88p | 110000 |
| 26/04/2013 | 108.24p | 108.24p | 107.88p | 107.88p | 3000 |
| 25/04/2013 | 108.00p | 108.24p | 107.88p | 107.88p | 21250 |
| 24/04/2013 | 108.00p | 109.25p | 107.88p | 107.88p | 4110 |
| 23/04/2013 | 109.50p | 109.50p | 109.25p | 109.25p | 28760 |
| 22/04/2013 | 110.00p | 110.00p | 109.50p | 109.50p | 23500 |
| 19/04/2013 | 109.50p | 109.75p | 109.50p | 109.50p | 35000 |
| 18/04/2013 | 110.49p | 110.49p | 109.75p | 109.75p | 3000 |
| 17/04/2013 | 109.00p | 111.00p | 109.00p | 110.00p | 19000 |
| 16/04/2013 | 109.33p | 110.50p | 109.33p | 110.00p | 12160 |
| 15/04/2013 | 110.00p | 110.75p | 109.75p | 110.50p | 0 |
| 12/04/2013 | 110.00p | 110.75p | 109.75p | 110.75p | 45966 |
| 11/04/2013 | 110.00p | 110.00p | 108.89p | 109.25p | 15930 |
| 10/04/2013 | 108.89p | 108.89p | 108.38p | 108.50p | 1836 |
| 09/04/2013 | 108.50p | 108.50p | 107.12p | 108.38p | 0 |
| 08/04/2013 | 108.50p | 108.50p | 107.12p | 108.25p | 62285 |
| 05/04/2013 | 107.25p | 107.25p | 106.25p | 107.12p | 10000 |
| 04/04/2013 | 106.50p | 106.50p | 106.12p | 106.25p | 0 |
| 03/04/2013 | 106.50p | 106.50p | 106.12p | 106.12p | 21985 |
| 02/04/2013 | 106.25p | 106.74p | 106.00p | 106.25p | 46500 |
| 28/03/2013 | 106.74p | 106.74p | 106.12p | 106.12p | 7372 |
| 27/03/2013 | 106.50p | 106.75p | 106.25p | 106.25p | 70248 |
| 26/03/2013 | 106.49p | 106.49p | 106.00p | 106.00p | 0 |
| 25/03/2013 | 106.49p | 106.49p | 106.00p | 106.00p | 3380 |
| 22/03/2013 | 106.39p | 106.39p | 106.00p | 106.00p | 3000 |
| 21/03/2013 | 106.29p | 106.29p | 106.00p | 106.00p | 6670 |
| 20/03/2013 | 106.29p | 106.29p | 106.00p | 106.25p | 3000 |
| 19/03/2013 | 106.29p | 106.29p | 106.00p | 106.00p | 16090 |
| 18/03/2013 | 105.96p | 106.00p | 105.96p | 106.00p | 5000 |
| 15/03/2013 | 106.50p | 106.50p | 106.25p | 106.25p | 114600 |
| 14/03/2013 | 106.39p | 106.39p | 106.25p | 106.25p | 15206 |
| 13/03/2013 | 106.39p | 106.39p | 106.11p | 106.25p | 13280 |
| 12/03/2013 | 106.39p | 106.39p | 106.00p | 106.12p | 3000 |
| 11/03/2013 | 106.50p | 106.50p | 106.00p | 106.00p | 660000 |
| 08/03/2013 | 106.50p | 106.50p | 106.11p | 106.25p | 29825 |
| 07/03/2013 | 106.50p | 106.50p | 106.25p | 106.25p | 25576 |
| 06/03/2013 | 106.25p | 106.25p | 106.00p | 106.25p | 0 |
| 05/03/2013 | 106.25p | 106.25p | 106.00p | 106.00p | 24000 |
| 04/03/2013 | 106.25p | 106.25p | 106.00p | 106.00p | 2750 |
| 01/03/2013 | 106.25p | 106.25p | 105.50p | 106.00p | 9338 |
| 28/02/2013 | 106.25p | 106.25p | 106.00p | 106.00p | 1881 |
| 27/02/2013 | 106.25p | 106.25p | 106.00p | 106.00p | 2220 |
| 26/02/2013 | 106.25p | 106.25p | 106.00p | 106.12p | 0 |
| 25/02/2013 | 106.25p | 106.25p | 106.00p | 106.25p | 28267 |
| 22/02/2013 | 106.00p | 106.50p | 106.00p | 106.50p | 0 |
| 21/02/2013 | 106.00p | 106.38p | 106.00p | 106.38p | 0 |
| 20/02/2013 | 106.00p | 106.38p | 106.00p | 106.38p | 0 |
| 19/02/2013 | 106.00p | 106.25p | 106.00p | 106.12p | 71214 |
| 18/02/2013 | 106.75p | 106.75p | 106.50p | 106.75p | 1950000 |
| 15/02/2013 | 107.00p | 107.00p | 106.41p | 106.50p | 22756 |
| 14/02/2013 | 107.35p | 107.35p | 106.50p | 106.50p | 32450 |
| 13/02/2013 | 107.35p | 107.35p | 106.75p | 106.75p | 5000 |
| 12/02/2013 | 107.25p | 107.25p | 106.88p | 106.88p | 15000 |
| 11/02/2013 | 107.25p | 107.25p | 107.00p | 107.00p | 0 |
| 08/02/2013 | 107.25p | 107.25p | 107.00p | 107.00p | 13600 |
| 07/02/2013 | 106.75p | 106.75p | 106.50p | 106.50p | 40000 |
| 06/02/2013 | 106.05p | 106.75p | 106.05p | 106.75p | 16785 |
| 05/02/2013 | 106.50p | 107.00p | 106.50p | 106.75p | 5000 |
| 04/02/2013 | 107.00p | 107.00p | 106.25p | 107.00p | 281 |
| 01/02/2013 | 106.25p | 106.92p | 106.25p | 106.25p | 5000 |
| 31/01/2013 | 106.25p | 106.85p | 106.25p | 106.25p | 4679 |
| 30/01/2013 | 106.25p | 106.85p | 105.63p | 106.25p | 0 |
| 29/01/2013 | 106.25p | 106.85p | 105.63p | 106.25p | 10500 |
| 28/01/2013 | 106.25p | 106.85p | 106.25p | 106.25p | 0 |
| 25/01/2013 | 106.25p | 106.85p | 106.25p | 106.25p | 10650 |
| 24/01/2013 | 106.25p | 106.70p | 106.25p | 106.25p | 15000 |
| 23/01/2013 | 106.25p | 106.70p | 106.25p | 106.25p | 11100 |
| 22/01/2013 | 106.25p | 106.70p | 106.25p | 106.25p | 2000 |
| 21/01/2013 | 106.25p | 106.75p | 106.25p | 106.25p | 0 |
| 18/01/2013 | 106.25p | 106.75p | 106.25p | 106.25p | 0 |
| 17/01/2013 | 106.25p | 106.75p | 106.25p | 106.25p | 0 |
| 16/01/2013 | 106.50p | 106.75p | 106.25p | 106.25p | 48500 |
| 15/01/2013 | 107.25p | 107.50p | 107.25p | 107.25p | 0 |
| 14/01/2013 | 107.25p | 107.50p | 107.25p | 107.25p | 13400 |
| 11/01/2013 | 107.00p | 107.25p | 107.00p | 107.25p | 25000 |
| 10/01/2013 | 106.75p | 106.90p | 106.75p | 106.75p | 33600 |
| 09/01/2013 | 106.50p | 106.88p | 106.50p | 106.75p | 41762 |
| 08/01/2013 | 106.50p | 106.50p | 106.50p | 106.50p | 561700 |
| 07/01/2013 | 106.00p | 106.30p | 106.00p | 106.25p | 1956500 |
| 04/01/2013 | 106.00p | 106.30p | 106.00p | 106.00p | 10631 |
| 03/01/2013 | 105.50p | 106.00p | 105.50p | 105.50p | 29000 |
| 02/01/2013 | 105.00p | 106.00p | 105.00p | 105.50p | 22500 |
| 31/12/2012 | 105.00p | 105.50p | 105.00p | 105.00p | 0 |
| 28/12/2012 | 105.00p | 105.50p | 105.00p | 105.00p | 12800 |
| 27/12/2012 | 105.00p | 105.00p | 104.75p | 105.00p | 0 |
| 24/12/2012 | 105.00p | 105.00p | 104.75p | 105.00p | 700 |
| 21/12/2012 | 105.00p | 105.50p | 105.00p | 105.00p | 0 |
| 20/12/2012 | 105.00p | 105.50p | 105.00p | 105.00p | 1305600 |
| 19/12/2012 | 104.50p | 105.00p | 104.50p | 105.00p | 0 |
| 18/12/2012 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 17/12/2012 | 104.50p | 104.50p | 104.50p | 104.50p | 17000 |
| 14/12/2012 | 104.50p | 104.80p | 104.38p | 104.50p | 0 |
| 13/12/2012 | 104.38p | 104.80p | 104.38p | 104.50p | 6200 |
| 12/12/2012 | 104.25p | 104.38p | 103.50p | 104.38p | 0 |
| 11/12/2012 | 104.25p | 104.25p | 103.50p | 104.25p | 0 |
*Close Price adjusted for both dividends and splits