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 |
|---|---|---|---|---|---|
| 06/03/2019 | 352.40p | 370.00p | 370.00p | 370.00p | 0 |
| 05/03/2019 | 352.40p | 370.00p | 352.40p | 370.00p | 30 |
| 04/03/2019 | 353.00p | 370.00p | 370.00p | 370.00p | 0 |
| 01/03/2019 | 353.00p | 370.00p | 353.00p | 370.00p | 866 |
| 28/02/2019 | 352.40p | 370.00p | 370.00p | 370.00p | 0 |
| 27/02/2019 | 352.40p | 370.00p | 370.00p | 370.00p | 0 |
| 26/02/2019 | 352.40p | 370.00p | 370.00p | 370.00p | 0 |
| 25/02/2019 | 352.40p | 370.00p | 370.00p | 370.00p | 0 |
| 22/02/2019 | 352.40p | 370.00p | 370.00p | 370.00p | 0 |
| 21/02/2019 | 352.40p | 370.00p | 352.40p | 370.00p | 702 |
| 20/02/2019 | 352.40p | 370.00p | 352.40p | 370.00p | 1 |
| 19/02/2019 | 352.30p | 370.00p | 370.00p | 370.00p | 0 |
| 18/02/2019 | 352.30p | 370.00p | 352.30p | 370.00p | 1 |
| 15/02/2019 | 360.00p | 369.88p | 369.88p | 369.88p | 0 |
| 14/02/2019 | 360.00p | 369.88p | 369.88p | 369.88p | 0 |
| 13/02/2019 | 360.00p | 369.88p | 369.88p | 369.88p | 0 |
| 12/02/2019 | 360.00p | 369.88p | 369.88p | 369.88p | 0 |
| 11/02/2019 | 360.00p | 369.88p | 360.00p | 369.88p | 198 |
| 08/02/2019 | 360.00p | 372.40p | 362.50p | 362.50p | 0 |
| 07/02/2019 | 360.00p | 372.40p | 360.00p | 372.40p | 254 |
| 06/02/2019 | 374.40p | 371.90p | 370.00p | 371.90p | 0 |
| 05/02/2019 | 374.40p | 370.00p | 370.00p | 370.00p | 0 |
| 04/02/2019 | 374.40p | 374.40p | 370.00p | 370.00p | 1 |
| 01/02/2019 | 350.00p | 362.20p | 362.20p | 362.20p | 0 |
| 31/01/2019 | 350.00p | 362.20p | 350.00p | 362.20p | 623 |
| 30/01/2019 | 350.00p | 362.20p | 350.00p | 362.20p | 216 |
| 29/01/2019 | 350.00p | 362.20p | 362.20p | 362.20p | 0 |
| 28/01/2019 | 350.00p | 362.20p | 350.00p | 362.20p | 2 |
| 25/01/2019 | 350.00p | 362.20p | 362.15p | 362.20p | 0 |
| 24/01/2019 | 350.00p | 362.15p | 362.00p | 362.15p | 0 |
| 23/01/2019 | 350.00p | 362.00p | 361.35p | 362.00p | 0 |
| 22/01/2019 | 350.00p | 361.35p | 350.00p | 361.35p | 3 |
| 21/01/2019 | 350.00p | 358.95p | 350.00p | 358.95p | 2 |
| 18/01/2019 | 350.00p | 362.20p | 362.20p | 362.20p | 0 |
| 17/01/2019 | 350.00p | 362.20p | 362.20p | 362.20p | 0 |
| 16/01/2019 | 350.00p | 362.20p | 362.20p | 362.20p | 0 |
| 15/01/2019 | 350.00p | 362.20p | 362.20p | 362.20p | 0 |
| 14/01/2019 | 350.00p | 362.20p | 362.15p | 362.20p | 0 |
| 11/01/2019 | 350.00p | 362.15p | 362.00p | 362.15p | 0 |
| 10/01/2019 | 350.00p | 362.00p | 361.35p | 362.00p | 0 |
| 09/01/2019 | 350.00p | 361.35p | 358.95p | 361.35p | 0 |
| 08/01/2019 | 350.00p | 358.95p | 350.00p | 358.95p | 1 |
| 07/01/2019 | 357.55p | 362.20p | 362.12p | 362.20p | 0 |
| 04/01/2019 | 357.55p | 362.12p | 361.90p | 362.12p | 0 |
| 03/01/2019 | 357.55p | 361.90p | 360.98p | 361.90p | 0 |
| 02/01/2019 | 357.55p | 360.98p | 357.55p | 360.98p | 1 |
| 31/12/2018 | 357.50p | 370.02p | 357.50p | 370.02p | 58 |
| 28/12/2018 | 357.50p | 370.00p | 357.50p | 370.00p | 80 |
| 27/12/2018 | 370.00p | 370.00p | 357.50p | 370.00p | 792 |
| 24/12/2018 | 372.00p | 380.00p | 372.00p | 380.00p | 23 |
| 21/12/2018 | 375.25p | 385.00p | 385.00p | 385.00p | 0 |
| 20/12/2018 | 375.25p | 385.00p | 375.25p | 385.00p | 11 |
| 19/12/2018 | 376.85p | 389.93p | 376.85p | 389.93p | 111 |
| 18/12/2018 | 376.85p | 390.00p | 376.85p | 390.00p | 8 |
| 17/12/2018 | 376.85p | 390.02p | 376.85p | 390.02p | 7 |
| 14/12/2018 | 376.85p | 390.02p | 376.85p | 390.02p | 6 |
| 13/12/2018 | 376.85p | 390.02p | 376.85p | 390.02p | 1 |
| 12/12/2018 | 376.85p | 390.02p | 376.85p | 390.02p | 1 |
| 11/12/2018 | 372.00p | 390.02p | 372.00p | 390.02p | 1 |
| 10/12/2018 | 375.30p | 385.00p | 375.30p | 385.00p | 1 |
| 07/12/2018 | 376.85p | 390.00p | 376.85p | 390.00p | 14 |
| 06/12/2018 | 376.85p | 390.00p | 376.85p | 390.00p | 1 |
| 05/12/2018 | 381.20p | 390.02p | 381.20p | 390.02p | 63 |
| 04/12/2018 | 381.20p | 394.53p | 381.20p | 394.53p | 1 |
| 03/12/2018 | 371.60p | 394.50p | 371.60p | 394.50p | 1 |
| 30/11/2018 | 375.00p | 384.60p | 384.60p | 384.60p | 0 |
| 29/11/2018 | 375.00p | 384.60p | 375.00p | 384.60p | 1131 |
| 28/11/2018 | 390.00p | 401.95p | 375.00p | 375.00p | 8649 |
| 27/11/2018 | 390.00p | 403.47p | 390.00p | 403.47p | 1 |
| 26/11/2018 | 390.00p | 403.05p | 390.00p | 403.05p | 114 |
| 23/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 22/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 21/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 20/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 19/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 16/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 15/11/2018 | 416.10p | 416.10p | 399.55p | 402.50p | 3 |
| 14/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 13/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 12/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 09/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 08/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 07/11/2018 | 388.90p | 402.50p | 384.60p | 402.50p | 2 |
| 06/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 05/11/2018 | 388.90p | 404.20p | 380.00p | 402.50p | 3 |
| 02/11/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 01/11/2018 | 403.55p | 403.55p | 402.50p | 402.50p | 1 |
| 31/10/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 30/10/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 29/10/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 26/10/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 25 |
| 25/10/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 24/10/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 23/10/2018 | 388.90p | 402.50p | 388.90p | 402.50p | 1 |
| 22/10/2018 | 396.60p | 402.50p | 396.60p | 402.50p | 1 |
| 19/10/2018 | 396.60p | 402.50p | 396.60p | 402.50p | 1 |
| 18/10/2018 | 396.60p | 402.50p | 396.60p | 402.50p | 1 |
| 17/10/2018 | 396.60p | 402.50p | 390.75p | 402.50p | 707 |
| 16/10/2018 | 396.60p | 402.50p | 388.40p | 402.50p | 2 |
| 15/10/2018 | 396.60p | 402.50p | 396.60p | 402.50p | 1 |
| 12/10/2018 | 387.40p | 402.50p | 387.40p | 402.50p | 122 |
| 11/10/2018 | 399.05p | 399.05p | 393.20p | 393.20p | 669 |
| 10/10/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 741 |
| 09/10/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 741 |
| 08/10/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 741 |
| 05/10/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 752 |
| 04/10/2018 | 415.00p | 463.00p | 405.00p | 405.00p | 1531 |
| 03/10/2018 | 415.00p | 432.50p | 415.00p | 432.50p | 1 |
| 02/10/2018 | 415.00p | 439.00p | 415.00p | 439.00p | 1 |
| 01/10/2018 | 415.00p | 439.00p | 415.00p | 439.00p | 1 |
| 28/09/2018 | 415.00p | 439.00p | 415.00p | 439.00p | 1 |
| 27/09/2018 | 415.00p | 439.00p | 415.00p | 439.00p | 1 |
| 26/09/2018 | 415.00p | 439.00p | 415.00p | 439.00p | 1 |
| 25/09/2018 | 415.00p | 439.00p | 415.00p | 439.00p | 1 |
| 24/09/2018 | 415.00p | 439.00p | 415.00p | 439.00p | 1 |
| 21/09/2018 | 420.00p | 439.00p | 439.00p | 439.00p | 0 |
| 20/09/2018 | 420.00p | 439.00p | 439.00p | 439.00p | 0 |
| 19/09/2018 | 420.00p | 439.00p | 420.00p | 439.00p | 200 |
| 18/09/2018 | 436.50p | 436.50p | 436.50p | 436.50p | 0 |
| 17/09/2018 | 436.50p | 436.50p | 436.50p | 436.50p | 0 |
| 14/09/2018 | 436.50p | 436.50p | 436.50p | 436.50p | 0 |
| 13/09/2018 | 436.50p | 436.50p | 436.50p | 436.50p | 0 |
| 12/09/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 11/09/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 10/09/2018 | 410.00p | 436.50p | 410.00p | 436.50p | 2 |
| 07/09/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 06/09/2018 | 410.00p | 436.50p | 410.00p | 436.50p | 47 |
| 05/09/2018 | 410.00p | 436.50p | 410.00p | 436.50p | 2 |
| 04/09/2018 | 410.00p | 436.50p | 410.00p | 436.50p | 21 |
| 03/09/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 31/08/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 30/08/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 29/08/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 28/08/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 24/08/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 23/08/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 22/08/2018 | 410.00p | 436.50p | 436.50p | 436.50p | 0 |
| 21/08/2018 | 410.00p | 436.50p | 410.00p | 436.50p | 4 |
| 20/08/2018 | 440.75p | 436.50p | 436.50p | 436.50p | 0 |
| 17/08/2018 | 440.75p | 436.50p | 436.50p | 436.50p | 0 |
| 16/08/2018 | 440.75p | 436.50p | 436.50p | 436.50p | 0 |
| 15/08/2018 | 440.75p | 440.75p | 410.00p | 436.50p | 3171 |
| 14/08/2018 | 400.00p | 430.00p | 400.00p | 430.00p | 108 |
| 13/08/2018 | 460.00p | 430.00p | 430.00p | 430.00p | 0 |
| 10/08/2018 | 460.00p | 460.00p | 430.00p | 430.00p | 1 |
| 09/08/2018 | 400.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/08/2018 | 400.00p | 430.00p | 400.00p | 430.00p | 4 |
| 07/08/2018 | 400.00p | 430.00p | 400.00p | 430.00p | 30 |
| 06/08/2018 | 460.00p | 460.00p | 400.00p | 430.00p | 27 |
| 03/08/2018 | 410.55p | 430.00p | 430.00p | 430.00p | 0 |
| 02/08/2018 | 410.55p | 430.00p | 410.55p | 430.00p | 7 |
| 01/08/2018 | 410.55p | 430.00p | 410.55p | 430.00p | 91 |
| 31/07/2018 | 410.55p | 430.00p | 410.55p | 430.00p | 780 |
| 30/07/2018 | 410.55p | 430.00p | 430.00p | 430.00p | 0 |
| 27/07/2018 | 410.55p | 430.00p | 430.00p | 430.00p | 0 |
| 26/07/2018 | 410.55p | 430.00p | 430.00p | 430.00p | 0 |
| 25/07/2018 | 410.55p | 430.00p | 430.00p | 430.00p | 0 |
| 24/07/2018 | 410.55p | 430.00p | 430.00p | 430.00p | 0 |
| 23/07/2018 | 410.55p | 430.00p | 410.55p | 430.00p | 1 |
| 20/07/2018 | 410.00p | 430.00p | 400.00p | 430.00p | 1697 |
| 19/07/2018 | 411.00p | 429.68p | 427.52p | 429.68p | 0 |
| 18/07/2018 | 411.00p | 427.52p | 411.00p | 427.52p | 378 |
| 17/07/2018 | 450.00p | 460.00p | 410.00p | 410.00p | 3385 |
| 16/07/2018 | 450.00p | 455.00p | 450.00p | 455.00p | 289 |
| 13/07/2018 | 410.00p | 430.45p | 430.38p | 430.45p | 0 |
| 12/07/2018 | 410.00p | 430.38p | 410.00p | 430.38p | 680 |
| 11/07/2018 | 410.20p | 440.00p | 410.20p | 430.10p | 11 |
| 10/07/2018 | 468.00p | 468.00p | 431.93p | 431.93p | 1500 |
| 09/07/2018 | 472.00p | 490.00p | 490.00p | 490.00p | 0 |
| 06/07/2018 | 472.00p | 490.00p | 490.00p | 490.00p | 0 |
| 05/07/2018 | 472.00p | 490.00p | 490.00p | 490.00p | 0 |
| 04/07/2018 | 472.00p | 490.00p | 472.00p | 490.00p | 2 |
| 03/07/2018 | 472.00p | 490.00p | 490.00p | 490.00p | 0 |
| 02/07/2018 | 472.00p | 490.00p | 472.00p | 490.00p | 900 |
| 29/06/2018 | 492.00p | 487.50p | 487.50p | 487.50p | 0 |
| 28/06/2018 | 492.00p | 487.50p | 485.00p | 487.50p | 0 |
| 27/06/2018 | 492.00p | 485.00p | 478.00p | 485.00p | 0 |
| 26/06/2018 | 492.00p | 500.00p | 478.00p | 478.00p | 990 |
| 25/06/2018 | 470.00p | 474.00p | 473.00p | 473.00p | 0 |
| 22/06/2018 | 470.00p | 474.00p | 469.66p | 474.00p | 1750 |
| 21/06/2018 | 466.60p | 453.00p | 453.00p | 453.00p | 0 |
| 20/06/2018 | 466.60p | 453.00p | 453.00p | 453.00p | 0 |
| 19/06/2018 | 466.60p | 453.00p | 453.00p | 453.00p | 0 |
| 18/06/2018 | 466.60p | 453.00p | 453.00p | 453.00p | 0 |
| 15/06/2018 | 466.60p | 453.00p | 453.00p | 453.00p | 0 |
| 14/06/2018 | 466.60p | 453.00p | 453.00p | 453.00p | 0 |
| 13/06/2018 | 466.60p | 453.00p | 453.00p | 453.00p | 0 |
| 12/06/2018 | 466.60p | 466.60p | 453.00p | 453.00p | 1000 |
| 11/06/2018 | 430.00p | 453.00p | 453.00p | 453.00p | 0 |
| 08/06/2018 | 430.00p | 453.00p | 447.00p | 453.00p | 0 |
| 07/06/2018 | 430.00p | 447.00p | 410.00p | 447.00p | 2645 |
| 06/06/2018 | 398.00p | 410.00p | 397.00p | 410.00p | 0 |
| 05/06/2018 | 398.00p | 410.00p | 382.00p | 397.00p | 1352 |
| 04/06/2018 | 398.00p | 398.00p | 384.00p | 394.00p | 335 |
| 01/06/2018 | 382.00p | 395.00p | 389.00p | 389.00p | 0 |
| 31/05/2018 | 382.00p | 395.00p | 390.00p | 395.00p | 0 |
| 30/05/2018 | 382.00p | 390.00p | 390.00p | 390.00p | 0 |
| 29/05/2018 | 382.00p | 390.00p | 390.00p | 390.00p | 2256 |
| 25/05/2018 | 382.00p | 391.00p | 390.00p | 390.00p | 0 |
| 24/05/2018 | 382.00p | 391.00p | 391.00p | 391.00p | 0 |
*Close Price adjusted for both dividends and splits