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 |
|---|---|---|---|---|---|
| 28/04/2015 | 108.50p | 108.50p | 108.38p | 108.38p | 42890 |
| 27/04/2015 | 108.50p | 108.50p | 108.25p | 108.50p | 21663 |
| 24/04/2015 | 108.00p | 108.24p | 107.50p | 107.50p | 44154 |
| 23/04/2015 | 107.50p | 108.00p | 107.25p | 107.25p | 57995 |
| 22/04/2015 | 108.25p | 108.75p | 108.25p | 108.25p | 75603 |
| 21/04/2015 | 108.75p | 108.75p | 108.50p | 108.50p | 169050 |
| 20/04/2015 | 108.00p | 108.75p | 108.00p | 108.00p | 28254 |
| 17/04/2015 | 108.75p | 108.75p | 108.31p | 108.38p | 41799 |
| 16/04/2015 | 108.75p | 108.75p | 108.25p | 108.50p | 19718 |
| 15/04/2015 | 107.75p | 108.75p | 107.75p | 108.75p | 56175 |
| 14/04/2015 | 109.00p | 109.00p | 108.00p | 108.38p | 75994 |
| 13/04/2015 | 109.00p | 109.00p | 108.63p | 109.00p | 57810 |
| 10/04/2015 | 108.75p | 109.00p | 108.00p | 109.00p | 44948 |
| 09/04/2015 | 108.00p | 108.78p | 108.00p | 108.12p | 62797 |
| 08/04/2015 | 108.25p | 108.50p | 107.30p | 108.00p | 271465 |
| 07/04/2015 | 108.75p | 108.75p | 107.80p | 108.75p | 52873 |
| 02/04/2015 | 108.50p | 108.75p | 108.25p | 108.75p | 32354 |
| 01/04/2015 | 108.50p | 108.50p | 108.00p | 108.50p | 532378 |
| 31/03/2015 | 108.50p | 108.75p | 108.15p | 108.75p | 51368 |
| 30/03/2015 | 108.25p | 108.75p | 107.25p | 108.75p | 145043 |
| 27/03/2015 | 108.25p | 108.50p | 108.25p | 108.50p | 94596 |
| 26/03/2015 | 108.25p | 108.50p | 108.24p | 108.50p | 32944 |
| 25/03/2015 | 108.25p | 108.50p | 108.00p | 108.50p | 61990 |
| 24/03/2015 | 108.25p | 108.50p | 107.34p | 108.50p | 76069 |
| 23/03/2015 | 108.25p | 108.50p | 107.25p | 108.50p | 81992 |
| 20/03/2015 | 108.00p | 108.00p | 107.50p | 108.00p | 66134 |
| 19/03/2015 | 108.00p | 108.25p | 107.39p | 108.25p | 88782 |
| 18/03/2015 | 108.00p | 108.25p | 106.50p | 108.25p | 80591 |
| 17/03/2015 | 107.75p | 107.75p | 107.00p | 107.75p | 32399 |
| 16/03/2015 | 108.00p | 108.00p | 107.75p | 107.75p | 14242 |
| 13/03/2015 | 107.75p | 107.75p | 107.00p | 107.75p | 31535 |
| 12/03/2015 | 107.75p | 107.75p | 106.25p | 107.75p | 91853 |
| 11/03/2015 | 107.25p | 107.50p | 106.75p | 107.50p | 89204 |
| 10/03/2015 | 106.50p | 107.25p | 106.50p | 107.25p | 44035 |
| 09/03/2015 | 107.00p | 107.00p | 106.50p | 107.00p | 47875 |
| 06/03/2015 | 106.25p | 106.93p | 106.25p | 106.25p | 75713 |
| 05/03/2015 | 107.00p | 107.00p | 106.55p | 107.00p | 88482 |
| 04/03/2015 | 106.55p | 107.00p | 106.55p | 106.62p | 11385 |
| 03/03/2015 | 106.75p | 107.00p | 106.33p | 107.00p | 43233 |
| 02/03/2015 | 106.25p | 106.86p | 106.25p | 106.25p | 35514 |
| 27/02/2015 | 107.25p | 107.25p | 106.65p | 106.75p | 51124 |
| 26/02/2015 | 107.15p | 107.15p | 106.75p | 106.75p | 11222 |
| 25/02/2015 | 107.00p | 107.25p | 106.83p | 107.25p | 95185 |
| 24/02/2015 | 106.97p | 106.97p | 106.70p | 106.75p | 31435 |
| 23/02/2015 | 107.00p | 107.00p | 106.26p | 106.75p | 50288 |
| 20/02/2015 | 106.50p | 106.81p | 106.25p | 106.62p | 45196 |
| 19/02/2015 | 106.66p | 106.75p | 106.66p | 106.75p | 16391 |
| 18/02/2015 | 106.89p | 106.89p | 106.62p | 106.75p | 14750 |
| 17/02/2015 | 107.11p | 107.17p | 106.50p | 106.62p | 44675 |
| 16/02/2015 | 107.00p | 107.00p | 106.47p | 106.62p | 73703 |
| 13/02/2015 | 107.00p | 107.00p | 106.55p | 107.00p | 44259 |
| 12/02/2015 | 106.74p | 107.25p | 106.62p | 106.62p | 2430 |
| 11/02/2015 | 107.00p | 107.25p | 107.00p | 107.25p | 4 |
| 10/02/2015 | 107.00p | 107.25p | 106.66p | 107.25p | 58911 |
| 09/02/2015 | 107.25p | 107.25p | 106.25p | 107.25p | 41070 |
| 06/02/2015 | 107.00p | 107.25p | 106.41p | 107.25p | 14444 |
| 05/02/2015 | 107.25p | 107.25p | 106.93p | 107.00p | 37481 |
| 04/02/2015 | 107.00p | 107.00p | 106.55p | 107.00p | 2249 |
| 03/02/2015 | 107.00p | 107.25p | 106.65p | 107.25p | 62096 |
| 02/02/2015 | 107.25p | 107.25p | 107.00p | 107.25p | 4521 |
| 30/01/2015 | 107.25p | 107.25p | 107.00p | 107.25p | 46727 |
| 29/01/2015 | 107.00p | 107.25p | 106.64p | 107.25p | 33841 |
| 28/01/2015 | 107.25p | 107.25p | 106.79p | 106.88p | 24415 |
| 27/01/2015 | 107.25p | 107.25p | 106.75p | 107.25p | 15127 |
| 26/01/2015 | 107.00p | 107.00p | 106.00p | 106.50p | 101236 |
| 23/01/2015 | 107.00p | 107.00p | 106.00p | 107.00p | 57576 |
| 22/01/2015 | 107.00p | 107.00p | 106.31p | 106.50p | 89215 |
| 21/01/2015 | 107.25p | 107.25p | 106.56p | 107.25p | 79952 |
| 20/01/2015 | 107.25p | 107.25p | 107.00p | 107.25p | 21304 |
| 19/01/2015 | 107.25p | 107.25p | 106.08p | 107.25p | 17967 |
| 16/01/2015 | 107.25p | 107.50p | 106.62p | 107.25p | 138144 |
| 15/01/2015 | 107.25p | 107.25p | 106.62p | 107.25p | 40817 |
| 14/01/2015 | 107.25p | 107.25p | 106.25p | 107.25p | 26016 |
| 13/01/2015 | 107.25p | 107.25p | 106.00p | 107.25p | 5972 |
| 12/01/2015 | 107.00p | 107.00p | 106.62p | 106.62p | 62396 |
| 09/01/2015 | 107.25p | 107.25p | 106.00p | 106.00p | 26519 |
| 08/01/2015 | 107.25p | 107.25p | 107.00p | 107.25p | 11961 |
| 07/01/2015 | 107.00p | 107.25p | 106.32p | 107.00p | 32776 |
| 06/01/2015 | 107.00p | 107.00p | 106.25p | 107.00p | 7513 |
| 05/01/2015 | 107.00p | 107.00p | 106.50p | 107.00p | 55333 |
| 02/01/2015 | 107.00p | 107.00p | 106.62p | 106.62p | 43651 |
| 31/12/2014 | 107.00p | 107.00p | 106.26p | 106.50p | 6302 |
| 30/12/2014 | 107.00p | 107.50p | 106.82p | 107.00p | 52947 |
| 29/12/2014 | 107.00p | 107.00p | 106.75p | 107.00p | 14716 |
| 24/12/2014 | 107.00p | 107.00p | 106.50p | 106.50p | 727 |
| 23/12/2014 | 107.00p | 107.00p | 106.00p | 107.00p | 58897 |
| 22/12/2014 | 107.00p | 107.00p | 106.75p | 107.00p | 35109 |
| 19/12/2014 | 107.00p | 107.00p | 106.50p | 106.50p | 3426 |
| 18/12/2014 | 107.00p | 107.00p | 106.25p | 106.50p | 6364 |
| 17/12/2014 | 105.75p | 107.00p | 105.75p | 105.75p | 5782 |
| 16/12/2014 | 106.25p | 106.69p | 105.75p | 105.75p | 15979 |
| 15/12/2014 | 106.50p | 107.00p | 105.75p | 105.75p | 31781 |
| 12/12/2014 | 105.81p | 106.69p | 105.75p | 106.12p | 28106 |
| 11/12/2014 | 105.25p | 106.57p | 105.25p | 105.50p | 10501 |
| 10/12/2014 | 106.00p | 106.25p | 105.25p | 105.25p | 55358 |
| 09/12/2014 | 106.50p | 106.50p | 105.63p | 106.00p | 42546 |
| 08/12/2014 | 106.75p | 106.75p | 106.50p | 106.75p | 22700 |
| 05/12/2014 | 106.50p | 106.67p | 106.25p | 106.25p | 67217 |
| 04/12/2014 | 106.75p | 106.75p | 105.88p | 106.50p | 54550 |
| 03/12/2014 | 106.25p | 106.59p | 105.88p | 105.88p | 52472 |
| 02/12/2014 | 106.50p | 106.50p | 106.25p | 106.25p | 42951 |
| 01/12/2014 | 106.43p | 106.43p | 105.75p | 106.38p | 6000 |
| 28/11/2014 | 105.50p | 105.94p | 105.50p | 105.75p | 28429 |
| 27/11/2014 | 105.25p | 106.24p | 105.25p | 105.50p | 72079 |
| 26/11/2014 | 105.25p | 106.20p | 105.25p | 105.25p | 87688 |
| 25/11/2014 | 105.75p | 105.99p | 105.25p | 105.25p | 8537 |
| 24/11/2014 | 105.50p | 106.75p | 105.50p | 105.50p | 34479 |
| 21/11/2014 | 106.75p | 106.75p | 105.50p | 105.50p | 13711 |
| 20/11/2014 | 106.75p | 106.75p | 105.50p | 105.50p | 15281 |
| 19/11/2014 | 106.75p | 106.75p | 105.88p | 106.75p | 20428 |
| 18/11/2014 | 106.75p | 106.75p | 106.50p | 106.75p | 16893350 |
| 17/11/2014 | 106.75p | 106.75p | 105.91p | 106.75p | 10481 |
| 14/11/2014 | 106.25p | 106.75p | 106.00p | 106.75p | 52010 |
| 13/11/2014 | 106.75p | 106.75p | 105.51p | 106.25p | 68821 |
| 12/11/2014 | 106.75p | 106.75p | 106.00p | 106.75p | 414993 |
| 11/11/2014 | 106.75p | 106.75p | 106.50p | 106.75p | 4828 |
| 10/11/2014 | 106.75p | 106.75p | 106.50p | 106.75p | 27250 |
| 07/11/2014 | 106.50p | 106.75p | 106.50p | 106.50p | 13292 |
| 06/11/2014 | 106.75p | 106.75p | 106.50p | 106.50p | 20301 |
| 05/11/2014 | 106.75p | 106.75p | 106.50p | 106.62p | 103714 |
| 04/11/2014 | 106.75p | 106.75p | 106.50p | 106.50p | 48743 |
| 03/11/2014 | 106.75p | 106.75p | 106.38p | 106.50p | 11534 |
| 31/10/2014 | 106.75p | 106.75p | 106.30p | 106.75p | 17428 |
| 30/10/2014 | 106.75p | 106.75p | 106.53p | 106.75p | 69685 |
| 29/10/2014 | 106.75p | 106.75p | 106.50p | 106.75p | 58838 |
| 28/10/2014 | 106.75p | 106.75p | 106.59p | 106.75p | 97038 |
| 27/10/2014 | 106.75p | 106.75p | 106.59p | 106.75p | 10939 |
| 24/10/2014 | 106.75p | 107.00p | 106.59p | 106.75p | 40727 |
| 23/10/2014 | 106.75p | 106.75p | 106.75p | 106.75p | 55544 |
| 22/10/2014 | 107.25p | 107.25p | 106.76p | 107.00p | 24563 |
| 21/10/2014 | 107.75p | 107.75p | 107.00p | 107.12p | 62312 |
| 20/10/2014 | 107.25p | 107.25p | 107.06p | 107.12p | 152765 |
| 17/10/2014 | 107.25p | 107.25p | 106.75p | 107.00p | 50603 |
| 16/10/2014 | 106.75p | 107.25p | 106.75p | 106.75p | 34519 |
| 15/10/2014 | 106.75p | 107.25p | 106.75p | 106.75p | 37325 |
| 14/10/2014 | 106.75p | 107.25p | 106.75p | 106.75p | 69417 |
| 13/10/2014 | 106.75p | 107.00p | 106.75p | 106.75p | 20507 |
| 10/10/2014 | 106.75p | 107.00p | 106.75p | 106.75p | 21246 |
| 09/10/2014 | 107.50p | 107.50p | 106.75p | 106.75p | 27114 |
| 08/10/2014 | 107.25p | 107.50p | 107.25p | 107.25p | 11124 |
| 07/10/2014 | 107.50p | 107.50p | 107.25p | 107.25p | 104593 |
| 06/10/2014 | 107.00p | 107.25p | 107.00p | 107.25p | 20602 |
| 03/10/2014 | 107.00p | 107.50p | 107.00p | 107.00p | 61872 |
| 02/10/2014 | 107.00p | 107.50p | 106.75p | 106.75p | 28422 |
| 01/10/2014 | 107.50p | 107.50p | 107.00p | 107.00p | 10491 |
| 30/09/2014 | 107.25p | 107.50p | 107.00p | 107.50p | 68676 |
| 29/09/2014 | 107.23p | 107.25p | 106.75p | 107.25p | 39371 |
| 26/09/2014 | 107.25p | 107.50p | 106.75p | 106.75p | 25108 |
| 25/09/2014 | 107.50p | 107.50p | 106.61p | 107.12p | 63099 |
| 24/09/2014 | 106.50p | 106.99p | 106.50p | 106.50p | 97858 |
| 23/09/2014 | 106.75p | 107.12p | 106.50p | 106.50p | 147474 |
| 22/09/2014 | 107.25p | 107.25p | 106.75p | 106.75p | 138596 |
| 19/09/2014 | 108.00p | 108.00p | 107.25p | 107.25p | 1862660 |
| 18/09/2014 | 107.75p | 108.25p | 107.75p | 107.75p | 37960 |
| 17/09/2014 | 108.50p | 108.50p | 107.75p | 107.75p | 32394 |
| 16/09/2014 | 109.00p | 109.00p | 108.01p | 108.50p | 50184 |
| 15/09/2014 | 109.00p | 109.00p | 108.50p | 109.00p | 29224 |
| 12/09/2014 | 109.00p | 109.25p | 108.50p | 109.00p | 99168 |
| 11/09/2014 | 109.00p | 109.00p | 108.62p | 109.00p | 21183 |
| 10/09/2014 | 109.00p | 109.00p | 108.25p | 109.00p | 24022 |
| 09/09/2014 | 109.00p | 109.00p | 108.60p | 109.00p | 54114 |
| 08/09/2014 | 108.50p | 109.00p | 108.44p | 108.50p | 65478 |
| 05/09/2014 | 108.50p | 109.00p | 108.19p | 108.50p | 67757 |
| 04/09/2014 | 108.50p | 109.00p | 108.12p | 108.50p | 41966 |
| 03/09/2014 | 108.50p | 109.00p | 108.25p | 108.50p | 104433 |
| 02/09/2014 | 108.50p | 108.75p | 108.00p | 108.00p | 46223 |
| 01/09/2014 | 108.00p | 108.95p | 108.00p | 108.00p | 15625 |
| 29/08/2014 | 109.00p | 109.00p | 108.00p | 108.00p | 3201 |
| 28/08/2014 | 109.00p | 109.00p | 108.00p | 108.00p | 87245 |
| 27/08/2014 | 109.00p | 109.00p | 108.00p | 108.00p | 25466 |
| 26/08/2014 | 109.00p | 109.00p | 108.00p | 108.00p | 12003 |
| 22/08/2014 | 109.00p | 109.00p | 108.00p | 108.00p | 61036 |
| 21/08/2014 | 109.00p | 109.00p | 108.00p | 108.00p | 36492 |
| 20/08/2014 | 109.00p | 109.00p | 108.64p | 109.00p | 33072 |
| 19/08/2014 | 108.75p | 109.00p | 108.50p | 108.75p | 65919 |
| 18/08/2014 | 108.75p | 108.75p | 108.50p | 108.50p | 11649 |
| 15/08/2014 | 108.75p | 108.75p | 107.41p | 108.25p | 111451 |
| 14/08/2014 | 108.75p | 109.00p | 107.85p | 108.50p | 361380 |
| 13/08/2014 | 109.25p | 109.25p | 108.00p | 108.50p | 18599 |
| 12/08/2014 | 109.25p | 109.50p | 108.50p | 109.00p | 38514 |
| 11/08/2014 | 108.50p | 109.50p | 108.50p | 109.25p | 42048 |
| 08/08/2014 | 108.50p | 108.50p | 108.25p | 108.25p | 54867 |
| 07/08/2014 | 108.50p | 109.00p | 108.25p | 108.25p | 89507 |
| 06/08/2014 | 108.50p | 108.99p | 108.00p | 108.50p | 101188 |
| 05/08/2014 | 108.00p | 108.50p | 108.00p | 108.00p | 36025 |
| 04/08/2014 | 108.00p | 108.75p | 108.00p | 108.00p | 63156 |
| 01/08/2014 | 109.50p | 109.50p | 108.00p | 108.00p | 26809 |
| 31/07/2014 | 109.25p | 109.50p | 108.35p | 109.50p | 58849 |
| 30/07/2014 | 109.25p | 109.50p | 108.69p | 109.50p | 73337 |
| 29/07/2014 | 108.50p | 109.00p | 108.50p | 109.00p | 178084 |
| 28/07/2014 | 109.25p | 109.25p | 109.00p | 109.00p | 0 |
| 25/07/2014 | 109.25p | 109.25p | 109.05p | 109.25p | 15482 |
| 24/07/2014 | 109.25p | 109.50p | 108.84p | 109.50p | 6581 |
| 23/07/2014 | 109.25p | 109.75p | 108.84p | 109.25p | 13927 |
| 22/07/2014 | 109.75p | 109.75p | 109.25p | 109.75p | 8502 |
| 21/07/2014 | 110.00p | 110.00p | 108.89p | 109.38p | 70679 |
| 18/07/2014 | 110.00p | 110.00p | 109.41p | 109.75p | 26997 |
| 17/07/2014 | 109.75p | 110.00p | 109.00p | 110.00p | 1028424 |
| 16/07/2014 | 108.88p | 109.50p | 108.88p | 109.38p | 69964 |
| 15/07/2014 | 110.00p | 110.00p | 109.25p | 109.75p | 44653 |
*Close Price adjusted for both dividends and splits