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:
- 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
AFH Financial Group (AFHP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2019 | 332.00p | 334.00p | 330.60p | 332.00p | 2436 |
| 06/02/2019 | 335.00p | 339.00p | 332.00p | 332.00p | 13588 |
| 05/02/2019 | 335.00p | 340.00p | 335.00p | 335.00p | 2258 |
| 04/02/2019 | 335.00p | 335.00p | 330.03p | 335.00p | 6565 |
| 01/02/2019 | 335.00p | 340.00p | 335.00p | 335.00p | 2064 |
| 31/01/2019 | 340.00p | 340.00p | 328.00p | 335.00p | 15577 |
| 30/01/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 29/01/2019 | 345.00p | 345.00p | 340.50p | 345.00p | 1441 |
| 28/01/2019 | 345.00p | 345.00p | 340.50p | 345.00p | 300 |
| 25/01/2019 | 345.00p | 345.00p | 340.00p | 345.00p | 5287 |
| 24/01/2019 | 345.00p | 345.00p | 344.00p | 344.00p | 10747 |
| 23/01/2019 | 345.00p | 345.00p | 341.00p | 345.00p | 7404 |
| 22/01/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 2123 |
| 21/01/2019 | 355.00p | 359.00p | 340.00p | 345.00p | 68536 |
| 18/01/2019 | 344.00p | 344.00p | 340.03p | 344.00p | 500 |
| 17/01/2019 | 345.00p | 345.00p | 340.03p | 344.00p | 1189 |
| 16/01/2019 | 344.00p | 346.00p | 344.00p | 344.00p | 1632 |
| 15/01/2019 | 344.00p | 344.00p | 340.00p | 344.00p | 9919 |
| 14/01/2019 | 344.00p | 344.00p | 341.00p | 344.00p | 3062 |
| 11/01/2019 | 344.00p | 344.00p | 340.00p | 344.00p | 1885 |
| 10/01/2019 | 344.00p | 344.00p | 342.50p | 344.00p | 578 |
| 09/01/2019 | 344.00p | 344.00p | 340.00p | 344.00p | 1889 |
| 08/01/2019 | 344.00p | 344.00p | 340.00p | 344.00p | 2000 |
| 07/01/2019 | 343.00p | 344.00p | 338.00p | 344.00p | 5243 |
| 04/01/2019 | 343.00p | 343.00p | 338.00p | 343.00p | 1800 |
| 03/01/2019 | 343.00p | 343.00p | 342.00p | 343.00p | 162 |
| 02/01/2019 | 343.00p | 343.00p | 343.00p | 343.00p | 100000 |
| 31/12/2018 | 343.00p | 343.00p | 343.00p | 343.00p | 0 |
| 28/12/2018 | 343.00p | 343.00p | 338.00p | 343.00p | 13750 |
| 27/12/2018 | 341.00p | 343.50p | 338.00p | 343.00p | 11821 |
| 24/12/2018 | 341.00p | 341.00p | 341.00p | 341.00p | 0 |
| 21/12/2018 | 341.00p | 341.00p | 341.00p | 341.00p | 0 |
| 20/12/2018 | 344.00p | 345.00p | 330.00p | 341.00p | 2910 |
| 19/12/2018 | 356.00p | 356.00p | 340.80p | 344.00p | 3100 |
| 18/12/2018 | 356.00p | 356.00p | 356.00p | 356.00p | 2500 |
| 17/12/2018 | 356.00p | 356.00p | 354.00p | 356.00p | 1000 |
| 14/12/2018 | 356.00p | 356.00p | 354.00p | 356.00p | 702 |
| 13/12/2018 | 356.00p | 356.00p | 354.00p | 356.00p | 19 |
| 12/12/2018 | 356.00p | 356.00p | 354.00p | 356.00p | 283 |
| 11/12/2018 | 356.00p | 356.00p | 354.00p | 356.00p | 1512 |
| 10/12/2018 | 356.00p | 356.00p | 354.00p | 356.00p | 3974 |
| 07/12/2018 | 356.00p | 356.00p | 354.00p | 356.00p | 2507 |
| 06/12/2018 | 380.00p | 380.00p | 340.00p | 354.00p | 9118 |
| 05/12/2018 | 383.00p | 383.00p | 380.00p | 380.00p | 130 |
| 04/12/2018 | 383.00p | 383.00p | 380.00p | 383.00p | 573 |
| 03/12/2018 | 386.00p | 386.00p | 380.00p | 383.00p | 4126 |
| 30/11/2018 | 383.00p | 383.00p | 380.00p | 383.00p | 523 |
| 29/11/2018 | 383.00p | 383.00p | 380.00p | 383.00p | 1797 |
| 28/11/2018 | 383.00p | 383.00p | 380.10p | 383.00p | 208 |
| 27/11/2018 | 383.00p | 383.00p | 380.90p | 383.00p | 2300 |
| 26/11/2018 | 383.00p | 383.00p | 381.00p | 383.00p | 12066 |
| 23/11/2018 | 383.00p | 383.00p | 380.00p | 383.00p | 1678 |
| 22/11/2018 | 383.00p | 383.00p | 382.00p | 383.00p | 97 |
| 21/11/2018 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 20/11/2018 | 383.00p | 383.00p | 380.00p | 383.00p | 959 |
| 19/11/2018 | 393.00p | 393.00p | 380.00p | 383.00p | 6454 |
| 16/11/2018 | 393.00p | 393.00p | 388.00p | 393.00p | 1669 |
| 15/11/2018 | 393.00p | 393.00p | 388.50p | 393.00p | 400 |
| 14/11/2018 | 393.00p | 393.00p | 390.00p | 393.00p | 868 |
| 13/11/2018 | 394.00p | 394.00p | 388.00p | 393.00p | 4777 |
| 12/11/2018 | 394.00p | 394.00p | 390.00p | 394.00p | 12614 |
| 09/11/2018 | 385.00p | 385.00p | 380.48p | 385.00p | 874 |
| 08/11/2018 | 383.00p | 385.00p | 380.00p | 385.00p | 1860 |
| 07/11/2018 | 383.00p | 383.00p | 381.50p | 383.00p | 117 |
| 06/11/2018 | 383.00p | 383.00p | 383.00p | 383.00p | 4000 |
| 05/11/2018 | 381.00p | 383.00p | 380.06p | 383.00p | 1296 |
| 02/11/2018 | 381.00p | 381.00p | 380.02p | 381.00p | 36758 |
| 01/11/2018 | 379.00p | 379.00p | 377.00p | 379.00p | 1025 |
| 31/10/2018 | 379.00p | 379.00p | 376.00p | 379.00p | 1000 |
| 30/10/2018 | 379.00p | 379.00p | 376.00p | 379.00p | 817 |
| 29/10/2018 | 379.00p | 379.00p | 379.00p | 379.00p | 2632 |
| 26/10/2018 | 379.00p | 379.00p | 376.00p | 379.00p | 1282 |
| 25/10/2018 | 385.00p | 385.00p | 376.00p | 379.00p | 7200 |
| 24/10/2018 | 385.00p | 385.00p | 380.00p | 385.00p | 526 |
| 23/10/2018 | 385.00p | 385.00p | 375.00p | 385.00p | 2750 |
| 22/10/2018 | 394.00p | 394.00p | 380.00p | 385.00p | 1799 |
| 19/10/2018 | 394.00p | 394.00p | 390.00p | 394.00p | 2908 |
| 18/10/2018 | 394.00p | 394.00p | 390.00p | 394.00p | 6612 |
| 17/10/2018 | 394.00p | 394.00p | 386.00p | 394.00p | 5926 |
| 16/10/2018 | 404.00p | 404.00p | 380.00p | 380.00p | 53702 |
| 15/10/2018 | 404.00p | 404.00p | 400.00p | 404.00p | 2400 |
| 12/10/2018 | 404.00p | 404.00p | 400.00p | 404.00p | 3543 |
| 11/10/2018 | 404.00p | 404.00p | 400.00p | 404.00p | 4105 |
| 10/10/2018 | 405.00p | 405.00p | 400.00p | 404.00p | 5750 |
| 09/10/2018 | 405.00p | 405.00p | 400.00p | 405.00p | 2000 |
| 08/10/2018 | 405.00p | 405.00p | 400.00p | 405.00p | 2000 |
| 05/10/2018 | 405.00p | 405.00p | 400.00p | 405.00p | 2173 |
| 04/10/2018 | 405.00p | 410.00p | 400.10p | 405.00p | 8137 |
| 03/10/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 17569 |
| 02/10/2018 | 405.00p | 405.50p | 400.00p | 405.00p | 3520 |
| 01/10/2018 | 405.00p | 405.00p | 400.00p | 405.00p | 195523 |
| 28/09/2018 | 399.00p | 402.00p | 399.00p | 402.00p | 16483 |
| 27/09/2018 | 399.00p | 400.00p | 392.00p | 399.00p | 1573 |
| 26/09/2018 | 399.00p | 399.00p | 399.00p | 399.00p | 3500 |
| 25/09/2018 | 405.00p | 405.00p | 399.00p | 399.00p | 2501 |
| 24/09/2018 | 405.00p | 405.00p | 400.00p | 402.00p | 2626 |
| 21/09/2018 | 405.00p | 405.00p | 400.00p | 405.00p | 11086 |
| 20/09/2018 | 405.00p | 405.00p | 400.00p | 405.00p | 18415 |
| 19/09/2018 | 405.00p | 410.00p | 404.00p | 405.00p | 12548 |
| 18/09/2018 | 390.00p | 390.00p | 382.00p | 390.00p | 1438 |
| 17/09/2018 | 400.00p | 400.00p | 388.00p | 390.00p | 2100 |
| 14/09/2018 | 400.00p | 400.00p | 393.00p | 400.00p | 1000 |
| 13/09/2018 | 401.00p | 401.00p | 395.00p | 400.00p | 1945 |
| 12/09/2018 | 410.00p | 410.00p | 392.90p | 401.00p | 4920 |
| 11/09/2018 | 415.00p | 415.00p | 407.00p | 410.00p | 11959 |
| 10/09/2018 | 415.00p | 422.00p | 411.00p | 415.00p | 1242 |
| 07/09/2018 | 412.00p | 424.00p | 411.00p | 415.00p | 4528 |
| 06/09/2018 | 396.00p | 418.00p | 396.00p | 412.00p | 19419 |
| 05/09/2018 | 381.00p | 413.00p | 381.00p | 396.00p | 14720 |
| 04/09/2018 | 379.00p | 386.00p | 379.00p | 381.00p | 3025 |
| 03/09/2018 | 355.00p | 389.00p | 355.00p | 379.00p | 21512 |
| 31/08/2018 | 355.00p | 359.00p | 355.00p | 355.00p | 135 |
| 30/08/2018 | 345.00p | 359.50p | 345.00p | 355.00p | 2200 |
| 29/08/2018 | 345.00p | 350.00p | 345.00p | 345.00p | 1930 |
| 28/08/2018 | 334.00p | 345.89p | 334.00p | 345.00p | 104509 |
| 24/08/2018 | 331.00p | 331.00p | 324.00p | 331.00p | 1547 |
| 23/08/2018 | 331.00p | 331.00p | 324.00p | 331.00p | 2347 |
| 22/08/2018 | 331.00p | 331.00p | 330.00p | 331.00p | 1328 |
| 21/08/2018 | 333.00p | 333.00p | 327.00p | 331.00p | 2900 |
| 20/08/2018 | 333.00p | 333.00p | 330.00p | 333.00p | 1000 |
| 17/08/2018 | 334.00p | 334.00p | 330.00p | 333.00p | 1600 |
| 16/08/2018 | 335.00p | 335.00p | 330.00p | 335.00p | 290 |
| 15/08/2018 | 335.00p | 335.00p | 330.00p | 335.00p | 6022 |
| 14/08/2018 | 335.00p | 335.00p | 330.00p | 335.00p | 1518 |
| 13/08/2018 | 335.00p | 340.00p | 333.00p | 335.00p | 8842 |
| 10/08/2018 | 335.00p | 335.00p | 325.00p | 335.00p | 2442 |
| 09/08/2018 | 335.00p | 335.00p | 326.00p | 335.00p | 3055 |
| 08/08/2018 | 335.00p | 337.50p | 335.00p | 335.00p | 737 |
| 07/08/2018 | 327.00p | 338.20p | 325.10p | 334.00p | 4976 |
| 06/08/2018 | 324.00p | 327.90p | 318.00p | 327.00p | 4119 |
| 03/08/2018 | 318.00p | 324.90p | 312.00p | 324.00p | 12986 |
| 02/08/2018 | 317.00p | 318.00p | 314.00p | 318.00p | 5566 |
| 01/08/2018 | 316.00p | 317.00p | 316.00p | 317.00p | 0 |
| 31/07/2018 | 316.00p | 316.00p | 316.00p | 316.00p | 285000 |
| 30/07/2018 | 316.00p | 316.00p | 308.00p | 316.00p | 3690 |
| 27/07/2018 | 315.00p | 317.00p | 312.00p | 316.00p | 53823 |
| 26/07/2018 | 322.00p | 322.00p | 310.00p | 315.00p | 7441 |
| 25/07/2018 | 322.00p | 322.00p | 311.00p | 322.00p | 1791 |
| 24/07/2018 | 322.00p | 322.00p | 311.00p | 322.00p | 3176 |
| 23/07/2018 | 322.00p | 322.00p | 316.00p | 322.00p | 700 |
| 20/07/2018 | 322.00p | 322.00p | 314.00p | 322.00p | 7042 |
| 19/07/2018 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 18/07/2018 | 322.00p | 322.00p | 318.00p | 322.00p | 934 |
| 17/07/2018 | 322.00p | 322.00p | 310.00p | 322.00p | 3560 |
| 16/07/2018 | 322.00p | 322.00p | 316.00p | 322.00p | 1830 |
| 13/07/2018 | 322.00p | 322.00p | 314.00p | 322.00p | 7860 |
| 12/07/2018 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 11/07/2018 | 325.00p | 325.00p | 320.00p | 322.00p | 1000 |
| 10/07/2018 | 325.00p | 325.00p | 320.00p | 325.00p | 1151 |
| 09/07/2018 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
| 06/07/2018 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
| 05/07/2018 | 325.00p | 325.00p | 324.00p | 325.00p | 330 |
| 04/07/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 2500 |
| 03/07/2018 | 325.00p | 326.00p | 320.00p | 325.00p | 1544 |
| 02/07/2018 | 323.00p | 327.00p | 323.00p | 325.00p | 1162 |
| 29/06/2018 | 320.00p | 323.00p | 316.00p | 323.00p | 953 |
| 28/06/2018 | 320.00p | 326.00p | 320.00p | 320.00p | 1831 |
| 27/06/2018 | 340.00p | 340.00p | 317.00p | 320.00p | 3492 |
| 26/06/2018 | 340.00p | 340.00p | 330.00p | 340.00p | 1912 |
| 25/06/2018 | 340.00p | 340.00p | 339.00p | 340.00p | 50 |
| 22/06/2018 | 340.00p | 343.00p | 340.00p | 340.00p | 3600 |
| 21/06/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/06/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 19/06/2018 | 340.00p | 344.00p | 330.00p | 340.00p | 1715 |
| 18/06/2018 | 340.00p | 344.00p | 340.00p | 340.00p | 2600 |
| 15/06/2018 | 340.00p | 350.00p | 330.00p | 340.00p | 1620 |
| 14/06/2018 | 350.00p | 350.00p | 340.00p | 340.00p | 4845 |
| 13/06/2018 | 355.00p | 355.00p | 350.00p | 350.00p | 1349 |
| 12/06/2018 | 355.00p | 355.00p | 340.00p | 355.00p | 4186 |
| 11/06/2018 | 350.00p | 369.00p | 350.00p | 355.00p | 8024 |
| 08/06/2018 | 345.00p | 353.00p | 330.00p | 345.00p | 3884 |
| 07/06/2018 | 345.00p | 345.00p | 336.00p | 345.00p | 896 |
| 06/06/2018 | 345.00p | 358.00p | 345.00p | 345.00p | 276 |
| 05/06/2018 | 340.00p | 360.00p | 340.00p | 345.00p | 11754 |
| 04/06/2018 | 315.00p | 350.00p | 315.00p | 340.00p | 91774 |
| 01/06/2018 | 315.00p | 315.00p | 306.00p | 310.00p | 3550 |
| 31/05/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 4000 |
| 30/05/2018 | 323.00p | 323.00p | 310.00p | 315.00p | 5115 |
| 29/05/2018 | 323.00p | 323.00p | 316.00p | 323.00p | 2352 |
| 25/05/2018 | 324.00p | 324.00p | 323.00p | 323.00p | 1393 |
| 24/05/2018 | 325.00p | 325.00p | 323.00p | 324.00p | 619 |
| 23/05/2018 | 325.00p | 325.00p | 320.00p | 325.00p | 628 |
| 22/05/2018 | 325.00p | 325.00p | 320.00p | 325.00p | 4675 |
| 21/05/2018 | 330.00p | 330.25p | 320.00p | 325.00p | 6043 |
| 18/05/2018 | 330.00p | 330.00p | 320.00p | 330.00p | 4165 |
| 17/05/2018 | 330.00p | 330.00p | 321.00p | 330.00p | 227 |
| 16/05/2018 | 330.00p | 330.00p | 320.00p | 330.00p | 1996 |
| 15/05/2018 | 332.00p | 332.00p | 330.00p | 330.00p | 0 |
| 14/05/2018 | 332.00p | 332.00p | 330.00p | 332.00p | 793 |
| 11/05/2018 | 340.00p | 340.00p | 324.00p | 332.00p | 5080 |
| 10/05/2018 | 340.00p | 340.00p | 330.00p | 340.00p | 1000 |
| 09/05/2018 | 340.00p | 340.00p | 331.00p | 340.00p | 3632 |
| 08/05/2018 | 340.00p | 340.00p | 338.95p | 340.00p | 381 |
| 04/05/2018 | 340.00p | 340.00p | 335.00p | 340.00p | 670 |
| 03/05/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 176276 |
| 02/05/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 11764 |
| 01/05/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 2646 |
| 30/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 600 |
| 27/04/2018 | 340.00p | 340.00p | 335.00p | 340.00p | 1957 |
| 26/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 586 |
*Close Price adjusted for both dividends and splits