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
Ashmore Global Opportunities Limited GBP (AGOL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2019 | 148.00p | 156.00p | 147.00p | 156.00p | 113 |
| 17/12/2019 | 148.00p | 156.00p | 155.50p | 156.00p | 0 |
| 16/12/2019 | 148.00p | 155.50p | 155.00p | 155.50p | 0 |
| 13/12/2019 | 148.00p | 157.00p | 146.00p | 155.00p | 3118 |
| 12/12/2019 | 167.00p | 159.00p | 158.50p | 158.50p | 0 |
| 11/12/2019 | 167.00p | 163.50p | 159.00p | 159.00p | 0 |
| 10/12/2019 | 167.00p | 164.00p | 163.50p | 163.50p | 0 |
| 09/12/2019 | 167.00p | 166.50p | 164.00p | 164.00p | 0 |
| 06/12/2019 | 167.00p | 167.00p | 166.50p | 166.50p | 0 |
| 05/12/2019 | 167.00p | 167.00p | 158.00p | 167.00p | 3003 |
| 04/12/2019 | 192.00p | 192.00p | 179.00p | 179.00p | 46 |
| 03/12/2019 | 185.00p | 181.00p | 181.00p | 181.00p | 0 |
| 02/12/2019 | 185.00p | 181.50p | 181.00p | 181.00p | 0 |
| 29/11/2019 | 185.00p | 181.50p | 181.50p | 181.50p | 0 |
| 28/11/2019 | 185.00p | 185.00p | 172.00p | 181.50p | 529 |
| 27/11/2019 | 180.00p | 197.50p | 197.00p | 197.50p | 0 |
| 26/11/2019 | 180.00p | 197.00p | 197.00p | 197.00p | 0 |
| 25/11/2019 | 180.00p | 197.00p | 197.00p | 197.00p | 0 |
| 22/11/2019 | 180.00p | 197.00p | 197.00p | 197.00p | 0 |
| 21/11/2019 | 180.00p | 197.00p | 197.00p | 197.00p | 0 |
| 20/11/2019 | 180.00p | 197.00p | 197.00p | 197.00p | 0 |
| 19/11/2019 | 180.00p | 197.50p | 197.00p | 197.00p | 0 |
| 18/11/2019 | 180.00p | 198.00p | 197.50p | 197.50p | 0 |
| 15/11/2019 | 180.00p | 198.00p | 180.00p | 198.00p | 3001 |
| 14/11/2019 | 194.00p | 193.50p | 193.00p | 193.00p | 0 |
| 13/11/2019 | 194.00p | 205.00p | 193.50p | 193.50p | 1550 |
| 12/11/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 11/11/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 08/11/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 07/11/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 06/11/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 05/11/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 04/11/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 01/11/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 31/10/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 30/10/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 29/10/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 28/10/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 25/10/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 24/10/2019 | 210.00p | 208.00p | 208.00p | 208.00p | 0 |
| 23/10/2019 | 210.00p | 220.00p | 208.00p | 208.00p | 4500 |
| 22/10/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 21/10/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 18/10/2019 | 224.00p | 240.00p | 224.00p | 224.00p | 2501 |
| 17/10/2019 | 250.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/10/2019 | 250.00p | 250.00p | 240.00p | 240.00p | 2083 |
| 15/10/2019 | 262.00p | 267.00p | 260.00p | 267.00p | 2000 |
| 14/10/2019 | 262.00p | 280.00p | 262.00p | 280.00p | 118 |
| 11/10/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/10/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/10/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/10/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/10/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 04/10/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/10/2019 | 280.00p | 280.00p | 278.00p | 280.00p | 0 |
| 02/10/2019 | 280.00p | 278.00p | 262.00p | 278.00p | 0 |
| 01/10/2019 | 280.00p | 280.00p | 262.00p | 262.00p | 1544 |
| 30/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 27/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 26/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 25/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 24/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 23/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 20/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 19/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 18/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 17/09/2019 | 280.00p | 299.00p | 299.00p | 299.00p | 0 |
| 16/09/2019 | 280.00p | 299.00p | 280.00p | 299.00p | 1642 |
| 13/09/2019 | 280.00p | 298.00p | 280.00p | 298.00p | 1 |
| 12/09/2019 | 280.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/09/2019 | 280.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/09/2019 | 280.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/09/2019 | 280.00p | 301.00p | 300.00p | 300.00p | 0 |
| 06/09/2019 | 280.00p | 301.00p | 301.00p | 301.00p | 0 |
| 05/09/2019 | 280.00p | 301.00p | 301.00p | 301.00p | 0 |
| 04/09/2019 | 280.00p | 301.00p | 301.00p | 301.00p | 0 |
| 03/09/2019 | 280.00p | 301.00p | 280.00p | 301.00p | 20 |
| 02/09/2019 | 280.00p | 301.00p | 301.00p | 301.00p | 0 |
| 30/08/2019 | 280.00p | 301.00p | 280.00p | 301.00p | 1 |
| 29/08/2019 | 280.00p | 301.00p | 280.00p | 301.00p | 1 |
| 28/08/2019 | 282.00p | 301.00p | 301.00p | 301.00p | 0 |
| 27/08/2019 | 282.00p | 301.00p | 301.00p | 301.00p | 0 |
| 23/08/2019 | 282.00p | 301.00p | 301.00p | 301.00p | 0 |
| 22/08/2019 | 282.00p | 301.00p | 301.00p | 301.00p | 0 |
| 21/08/2019 | 282.00p | 301.00p | 301.00p | 301.00p | 0 |
| 20/08/2019 | 282.00p | 302.00p | 301.00p | 301.00p | 0 |
| 19/08/2019 | 282.00p | 302.00p | 302.00p | 302.00p | 0 |
| 16/08/2019 | 282.00p | 302.00p | 302.00p | 302.00p | 0 |
| 15/08/2019 | 282.00p | 302.00p | 302.00p | 302.00p | 0 |
| 14/08/2019 | 282.00p | 302.00p | 302.00p | 302.00p | 0 |
| 13/08/2019 | 282.00p | 302.00p | 302.00p | 302.00p | 0 |
| 12/08/2019 | 282.00p | 302.00p | 302.00p | 302.00p | 0 |
| 09/08/2019 | 282.00p | 322.00p | 282.00p | 302.00p | 42 |
| 08/08/2019 | 290.00p | 302.00p | 302.00p | 302.00p | 0 |
| 07/08/2019 | 290.00p | 303.00p | 302.00p | 302.00p | 0 |
| 06/08/2019 | 290.00p | 303.00p | 303.00p | 303.00p | 0 |
| 05/08/2019 | 290.00p | 303.00p | 303.00p | 303.00p | 0 |
| 02/08/2019 | 290.00p | 303.00p | 290.00p | 303.00p | 1 |
| 01/08/2019 | 296.00p | 303.00p | 303.00p | 303.00p | 0 |
| 31/07/2019 | 296.00p | 303.00p | 303.00p | 303.00p | 0 |
| 30/07/2019 | 296.00p | 303.00p | 300.00p | 303.00p | 0 |
| 29/07/2019 | 296.00p | 300.00p | 296.00p | 300.00p | 117 |
| 26/07/2019 | 296.00p | 303.00p | 303.00p | 303.00p | 0 |
| 25/07/2019 | 296.00p | 303.00p | 303.00p | 303.00p | 0 |
| 24/07/2019 | 296.00p | 303.00p | 303.00p | 303.00p | 0 |
| 23/07/2019 | 296.00p | 303.00p | 303.00p | 303.00p | 0 |
| 22/07/2019 | 296.00p | 303.00p | 303.00p | 303.00p | 0 |
| 19/07/2019 | 296.00p | 303.00p | 302.00p | 303.00p | 0 |
| 18/07/2019 | 296.00p | 302.00p | 290.00p | 302.00p | 80 |
| 17/07/2019 | 296.00p | 310.00p | 296.00p | 310.00p | 36 |
| 16/07/2019 | 298.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/07/2019 | 298.00p | 310.00p | 310.00p | 310.00p | 0 |
| 12/07/2019 | 298.00p | 310.00p | 310.00p | 310.00p | 0 |
| 11/07/2019 | 298.00p | 310.00p | 310.00p | 310.00p | 0 |
| 10/07/2019 | 298.00p | 310.00p | 310.00p | 310.00p | 0 |
| 09/07/2019 | 298.00p | 310.00p | 310.00p | 310.00p | 0 |
| 08/07/2019 | 298.00p | 310.00p | 298.00p | 310.00p | 1 |
| 05/07/2019 | 302.00p | 312.00p | 312.00p | 312.00p | 0 |
| 04/07/2019 | 302.00p | 312.00p | 312.00p | 312.00p | 0 |
| 03/07/2019 | 302.00p | 312.00p | 312.00p | 312.00p | 0 |
| 02/07/2019 | 302.00p | 312.00p | 312.00p | 312.00p | 0 |
| 01/07/2019 | 302.00p | 312.00p | 312.00p | 312.00p | 0 |
| 28/06/2019 | 302.00p | 316.00p | 312.00p | 312.00p | 0 |
| 27/06/2019 | 302.00p | 316.00p | 316.00p | 316.00p | 0 |
| 26/06/2019 | 302.00p | 316.00p | 302.00p | 316.00p | 80 |
| 25/06/2019 | 298.00p | 316.00p | 298.00p | 316.00p | 9 |
| 24/06/2019 | 302.00p | 316.00p | 302.00p | 316.00p | 179 |
| 21/06/2019 | 298.00p | 316.00p | 298.00p | 316.00p | 2 |
| 20/06/2019 | 302.00p | 316.00p | 302.00p | 316.00p | 56 |
| 19/06/2019 | 330.00p | 316.00p | 316.00p | 316.00p | 0 |
| 18/06/2019 | 330.00p | 316.00p | 316.00p | 316.00p | 0 |
| 17/06/2019 | 330.00p | 330.00p | 316.00p | 316.00p | 10 |
| 14/06/2019 | 302.00p | 316.00p | 316.00p | 316.00p | 0 |
| 13/06/2019 | 302.00p | 316.00p | 315.00p | 316.00p | 0 |
| 12/06/2019 | 302.00p | 315.00p | 302.00p | 315.00p | 2 |
| 11/06/2019 | 300.05p | 313.93p | 300.05p | 313.93p | 113 |
| 10/06/2019 | 320.00p | 325.20p | 300.00p | 311.05p | 1510 |
| 07/06/2019 | 332.00p | 320.00p | 305.98p | 305.98p | 0 |
| 06/06/2019 | 332.00p | 320.00p | 319.00p | 320.00p | 0 |
| 05/06/2019 | 332.00p | 319.00p | 318.00p | 319.00p | 0 |
| 04/06/2019 | 332.00p | 318.00p | 317.00p | 318.00p | 0 |
| 03/06/2019 | 332.00p | 319.00p | 317.00p | 317.00p | 0 |
| 31/05/2019 | 332.00p | 319.00p | 319.00p | 319.00p | 0 |
| 30/05/2019 | 332.00p | 332.00p | 319.00p | 319.00p | 647 |
| 29/05/2019 | 342.00p | 317.00p | 316.00p | 317.00p | 0 |
| 28/05/2019 | 342.00p | 342.00p | 316.00p | 316.00p | 6583 |
| 24/05/2019 | 343.28p | 346.00p | 346.00p | 346.00p | 0 |
| 23/05/2019 | 343.28p | 346.00p | 343.28p | 346.00p | 2 |
| 22/05/2019 | 350.00p | 345.00p | 345.00p | 345.00p | 0 |
| 21/05/2019 | 350.00p | 345.00p | 345.00p | 345.00p | 0 |
| 20/05/2019 | 350.00p | 345.00p | 345.00p | 345.00p | 0 |
| 17/05/2019 | 350.00p | 350.00p | 340.00p | 345.00p | 1991 |
| 16/05/2019 | 340.00p | 345.00p | 345.00p | 345.00p | 0 |
| 15/05/2019 | 340.00p | 345.00p | 345.00p | 345.00p | 0 |
| 14/05/2019 | 340.00p | 345.00p | 340.00p | 345.00p | 7 |
| 13/05/2019 | 341.60p | 345.00p | 345.00p | 345.00p | 0 |
| 10/05/2019 | 341.60p | 345.00p | 345.00p | 345.00p | 0 |
| 09/05/2019 | 341.60p | 345.00p | 345.00p | 345.00p | 0 |
| 08/05/2019 | 341.60p | 345.00p | 345.00p | 345.00p | 0 |
| 07/05/2019 | 341.60p | 345.00p | 345.00p | 345.00p | 0 |
| 03/05/2019 | 341.60p | 345.00p | 345.00p | 345.00p | 0 |
| 02/05/2019 | 341.60p | 345.00p | 345.00p | 345.00p | 0 |
| 01/05/2019 | 341.60p | 345.00p | 341.60p | 345.00p | 14 |
| 30/04/2019 | 340.00p | 354.00p | 340.00p | 354.00p | 6 |
| 29/04/2019 | 350.00p | 353.00p | 345.00p | 353.00p | 0 |
| 26/04/2019 | 350.00p | 345.00p | 345.00p | 345.00p | 0 |
| 25/04/2019 | 350.00p | 350.00p | 345.00p | 345.00p | 3300 |
| 24/04/2019 | 350.00p | 350.00p | 345.00p | 345.00p | 3800 |
| 23/04/2019 | 350.00p | 350.00p | 340.00p | 345.00p | 2795 |
| 18/04/2019 | 350.00p | 353.50p | 345.00p | 353.50p | 0 |
| 17/04/2019 | 350.00p | 345.00p | 345.00p | 345.00p | 0 |
| 16/04/2019 | 350.00p | 350.00p | 340.00p | 345.00p | 2380 |
| 15/04/2019 | 340.00p | 345.00p | 345.00p | 345.00p | 0 |
| 12/04/2019 | 340.00p | 345.00p | 345.00p | 345.00p | 0 |
| 11/04/2019 | 340.00p | 345.00p | 345.00p | 345.00p | 0 |
| 10/04/2019 | 340.00p | 345.00p | 340.00p | 345.00p | 55 |
| 09/04/2019 | 340.00p | 345.00p | 345.00p | 345.00p | 0 |
| 08/04/2019 | 340.00p | 345.00p | 340.00p | 345.00p | 14 |
| 05/04/2019 | 346.75p | 356.50p | 345.00p | 345.00p | 0 |
| 04/04/2019 | 346.75p | 356.50p | 356.50p | 356.50p | 0 |
| 03/04/2019 | 346.75p | 356.50p | 356.50p | 356.50p | 0 |
| 02/04/2019 | 346.75p | 356.50p | 356.50p | 356.50p | 0 |
| 01/04/2019 | 346.75p | 356.87p | 356.50p | 356.50p | 0 |
| 29/03/2019 | 346.75p | 356.87p | 346.75p | 356.87p | 1 |
| 28/03/2019 | 346.66p | 356.65p | 346.66p | 356.65p | 632 |
| 27/03/2019 | 341.10p | 355.85p | 352.90p | 355.85p | 0 |
| 26/03/2019 | 341.10p | 352.90p | 341.10p | 352.90p | 1 |
| 25/03/2019 | 350.00p | 358.15p | 350.00p | 358.15p | 108 |
| 22/03/2019 | 350.00p | 367.37p | 367.10p | 367.37p | 0 |
| 21/03/2019 | 350.00p | 367.10p | 366.15p | 367.10p | 0 |
| 20/03/2019 | 350.00p | 366.15p | 350.00p | 366.15p | 1 |
| 19/03/2019 | 350.00p | 362.67p | 350.00p | 362.67p | 10 |
| 18/03/2019 | 374.00p | 367.50p | 367.50p | 367.50p | 0 |
| 15/03/2019 | 374.00p | 367.50p | 367.50p | 367.50p | 0 |
| 14/03/2019 | 374.00p | 374.00p | 367.50p | 367.50p | 31 |
| 13/03/2019 | 350.00p | 367.50p | 367.50p | 367.50p | 0 |
| 12/03/2019 | 350.00p | 367.50p | 350.00p | 367.50p | 2 |
| 11/03/2019 | 350.20p | 374.00p | 350.20p | 367.50p | 16 |
| 08/03/2019 | 352.40p | 370.00p | 367.83p | 367.83p | 0 |
| 07/03/2019 | 352.40p | 370.00p | 370.00p | 370.00p | 0 |
*Close Price adjusted for both dividends and splits