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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Ashmore Global Opportunities Limited GBP (AGOL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/05/2018 | 382.00p | 391.00p | 382.00p | 391.00p | 615 |
| 22/05/2018 | 399.02p | 399.02p | 392.00p | 392.00p | 1181 |
| 21/05/2018 | 384.00p | 395.00p | 392.00p | 392.00p | 0 |
| 18/05/2018 | 384.00p | 395.00p | 392.00p | 395.00p | 0 |
| 17/05/2018 | 384.00p | 392.00p | 367.04p | 392.00p | 5563 |
| 16/05/2018 | 367.04p | 383.00p | 383.00p | 383.00p | 0 |
| 15/05/2018 | 367.04p | 383.00p | 382.00p | 383.00p | 0 |
| 14/05/2018 | 367.04p | 382.00p | 374.00p | 382.00p | 0 |
| 11/05/2018 | 367.04p | 385.76p | 367.04p | 374.00p | 91 |
| 10/05/2018 | 352.00p | 377.00p | 375.00p | 375.00p | 0 |
| 09/05/2018 | 352.00p | 377.00p | 377.00p | 377.00p | 0 |
| 08/05/2018 | 352.00p | 378.00p | 377.00p | 377.00p | 0 |
| 04/05/2018 | 352.00p | 378.00p | 350.00p | 378.00p | 41147 |
| 03/05/2018 | 368.00p | 368.00p | 350.00p | 361.00p | 10708 |
| 02/05/2018 | 394.00p | 384.00p | 384.00p | 384.00p | 0 |
| 01/05/2018 | 394.00p | 384.00p | 382.00p | 384.00p | 0 |
| 30/04/2018 | 394.00p | 394.00p | 368.00p | 382.00p | 1469 |
| 27/04/2018 | 388.00p | 388.00p | 368.00p | 384.00p | 362 |
| 26/04/2018 | 372.00p | 379.00p | 379.00p | 379.00p | 0 |
| 25/04/2018 | 372.00p | 379.00p | 379.00p | 379.00p | 0 |
| 24/04/2018 | 372.00p | 379.00p | 379.00p | 379.00p | 0 |
| 23/04/2018 | 372.00p | 379.00p | 379.00p | 379.00p | 0 |
| 20/04/2018 | 372.00p | 379.00p | 379.00p | 379.00p | 0 |
| 19/04/2018 | 372.00p | 379.00p | 379.00p | 379.00p | 0 |
| 18/04/2018 | 372.00p | 390.00p | 368.00p | 379.00p | 2563 |
| 17/04/2018 | 400.00p | 400.00p | 367.10p | 380.00p | 7027 |
| 16/04/2018 | 336.28p | 359.00p | 351.00p | 359.00p | 0 |
| 13/04/2018 | 336.28p | 351.00p | 350.00p | 351.00p | 0 |
| 12/04/2018 | 336.28p | 350.00p | 336.28p | 350.00p | 90 |
| 11/04/2018 | 330.00p | 347.00p | 347.00p | 347.00p | 0 |
| 10/04/2018 | 330.00p | 347.00p | 347.00p | 347.00p | 0 |
| 09/04/2018 | 330.00p | 347.00p | 346.00p | 347.00p | 0 |
| 06/04/2018 | 330.00p | 346.00p | 330.00p | 346.00p | 218 |
| 05/04/2018 | 338.00p | 346.00p | 339.00p | 339.00p | 0 |
| 04/04/2018 | 338.00p | 346.00p | 330.00p | 346.00p | 1873 |
| 03/04/2018 | 338.24p | 343.00p | 338.24p | 343.00p | 168 |
| 29/03/2018 | 344.00p | 347.00p | 346.00p | 347.00p | 0 |
| 28/03/2018 | 344.00p | 346.00p | 340.00p | 346.00p | 1500 |
| 27/03/2018 | 356.00p | 356.00p | 351.00p | 351.00p | 750 |
| 26/03/2018 | 364.00p | 364.00p | 360.00p | 360.00p | 750 |
| 23/03/2018 | 376.00p | 376.00p | 364.12p | 370.00p | 773 |
| 22/03/2018 | 382.00p | 370.00p | 370.00p | 370.00p | 0 |
| 21/03/2018 | 382.00p | 375.00p | 370.00p | 370.00p | 0 |
| 20/03/2018 | 382.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/03/2018 | 382.00p | 377.00p | 375.00p | 375.00p | 0 |
| 16/03/2018 | 382.00p | 377.00p | 377.00p | 377.00p | 0 |
| 15/03/2018 | 382.00p | 377.00p | 377.00p | 377.00p | 0 |
| 14/03/2018 | 382.00p | 377.00p | 377.00p | 377.00p | 0 |
| 13/03/2018 | 382.00p | 382.00p | 377.00p | 377.00p | 750 |
| 12/03/2018 | 380.70p | 380.70p | 369.00p | 369.00p | 400 |
| 09/03/2018 | 360.00p | 369.00p | 369.00p | 369.00p | 0 |
| 08/03/2018 | 360.00p | 369.00p | 367.00p | 369.00p | 0 |
| 07/03/2018 | 360.00p | 367.00p | 356.22p | 367.00p | 2448 |
| 06/03/2018 | 378.00p | 375.00p | 375.00p | 375.00p | 0 |
| 05/03/2018 | 378.00p | 375.00p | 375.00p | 375.00p | 0 |
| 02/03/2018 | 378.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/03/2018 | 378.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/02/2018 | 378.00p | 384.00p | 375.00p | 375.00p | 0 |
| 27/02/2018 | 378.00p | 384.00p | 378.00p | 384.00p | 750 |
| 26/02/2018 | 356.22p | 367.00p | 356.22p | 367.00p | 38 |
| 23/02/2018 | 378.00p | 378.00p | 367.00p | 367.00p | 692 |
| 22/02/2018 | 360.00p | 374.00p | 360.00p | 374.00p | 2250 |
| 21/02/2018 | 344.00p | 348.00p | 348.00p | 348.00p | 0 |
| 20/02/2018 | 344.00p | 348.00p | 348.00p | 348.00p | 0 |
| 19/02/2018 | 344.00p | 348.00p | 344.00p | 348.00p | 1490 |
| 16/02/2018 | 344.00p | 357.00p | 357.00p | 357.00p | 0 |
| 15/02/2018 | 344.00p | 357.00p | 344.00p | 357.00p | 340 |
| 14/02/2018 | 369.74p | 357.00p | 357.00p | 357.00p | 0 |
| 13/02/2018 | 369.74p | 357.00p | 357.00p | 357.00p | 0 |
| 12/02/2018 | 369.74p | 357.00p | 357.00p | 357.00p | 0 |
| 09/02/2018 | 369.74p | 357.00p | 357.00p | 357.00p | 0 |
| 08/02/2018 | 369.74p | 369.74p | 357.00p | 357.00p | 350 |
| 07/02/2018 | 344.00p | 366.00p | 344.00p | 357.00p | 755 |
| 06/02/2018 | 364.00p | 364.00p | 337.12p | 351.00p | 873 |
| 05/02/2018 | 372.00p | 384.00p | 384.00p | 384.00p | 0 |
| 02/02/2018 | 372.00p | 384.00p | 384.00p | 384.00p | 0 |
| 01/02/2018 | 372.00p | 384.00p | 384.00p | 384.00p | 0 |
| 31/01/2018 | 372.00p | 384.00p | 384.00p | 384.00p | 0 |
| 30/01/2018 | 372.00p | 384.00p | 372.00p | 384.00p | 469 |
| 29/01/2018 | 374.00p | 387.00p | 387.00p | 387.00p | 0 |
| 26/01/2018 | 374.00p | 387.00p | 374.00p | 387.00p | 68 |
| 25/01/2018 | 374.00p | 374.00p | 374.00p | 374.00p | 8229 |
| 24/01/2018 | 374.00p | 390.00p | 374.00p | 390.00p | 14 |
| 23/01/2018 | 374.00p | 390.00p | 390.00p | 390.00p | 0 |
| 22/01/2018 | 374.00p | 390.00p | 390.00p | 390.00p | 0 |
| 19/01/2018 | 374.00p | 390.00p | 390.00p | 390.00p | 0 |
| 18/01/2018 | 374.00p | 390.00p | 374.00p | 390.00p | 7 |
| 17/01/2018 | 374.00p | 390.00p | 390.00p | 390.00p | 0 |
| 16/01/2018 | 374.00p | 390.00p | 390.00p | 390.00p | 0 |
| 15/01/2018 | 374.00p | 390.00p | 374.00p | 390.00p | 10 |
| 12/01/2018 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 11/01/2018 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 10/01/2018 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 09/01/2018 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 08/01/2018 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 05/01/2018 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 04/01/2018 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 03/01/2018 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 02/01/2018 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 29/12/2017 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 28/12/2017 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 27/12/2017 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 22/12/2017 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 21/12/2017 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 20/12/2017 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 19/12/2017 | 404.70p | 390.00p | 390.00p | 390.00p | 0 |
| 18/12/2017 | 404.70p | 404.70p | 390.00p | 390.00p | 372 |
| 15/12/2017 | 394.75p | 394.75p | 390.00p | 390.00p | 1762 |
| 14/12/2017 | 375.00p | 384.88p | 384.88p | 384.88p | 0 |
| 13/12/2017 | 375.00p | 384.88p | 384.88p | 384.88p | 0 |
| 12/12/2017 | 375.00p | 384.88p | 384.88p | 384.88p | 0 |
| 11/12/2017 | 375.00p | 384.88p | 384.88p | 384.88p | 0 |
| 08/12/2017 | 375.00p | 384.88p | 384.88p | 384.88p | 0 |
| 07/12/2017 | 375.00p | 384.88p | 384.88p | 384.88p | 0 |
| 06/12/2017 | 375.00p | 384.88p | 384.88p | 384.88p | 0 |
| 05/12/2017 | 375.00p | 384.88p | 384.88p | 384.88p | 0 |
| 04/12/2017 | 375.00p | 384.88p | 375.00p | 384.88p | 69 |
| 01/12/2017 | 394.75p | 387.37p | 384.88p | 384.88p | 0 |
| 30/11/2017 | 394.75p | 394.75p | 387.37p | 387.37p | 4 |
| 29/11/2017 | 380.00p | 387.37p | 380.00p | 387.37p | 125 |
| 28/11/2017 | 380.00p | 387.37p | 380.00p | 387.37p | 20 |
| 27/11/2017 | 380.00p | 387.37p | 380.00p | 387.37p | 20 |
| 24/11/2017 | 380.00p | 387.00p | 380.00p | 387.00p | 18 |
| 23/11/2017 | 380.00p | 387.50p | 380.00p | 387.50p | 2647 |
| 22/11/2017 | 380.00p | 387.50p | 380.00p | 387.50p | 1000 |
| 21/11/2017 | 380.00p | 387.50p | 380.00p | 387.50p | 4 |
| 20/11/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 1042 |
| 17/11/2017 | 380.00p | 387.50p | 380.00p | 387.50p | 3000 |
| 16/11/2017 | 379.75p | 387.50p | 367.36p | 387.50p | 924 |
| 15/11/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 500 |
| 14/11/2017 | 390.00p | 380.00p | 380.00p | 380.00p | 0 |
| 13/11/2017 | 390.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/11/2017 | 390.00p | 390.00p | 380.00p | 380.00p | 7430 |
| 09/11/2017 | 390.00p | 392.50p | 390.00p | 392.50p | 9010 |
| 08/11/2017 | 390.00p | 392.50p | 390.00p | 392.50p | 9205 |
| 07/11/2017 | 395.00p | 395.00p | 390.25p | 392.50p | 5159 |
| 06/11/2017 | 395.00p | 392.50p | 390.25p | 392.50p | 912 |
| 03/11/2017 | 395.00p | 395.00p | 392.50p | 392.50p | 750 |
| 02/11/2017 | 365.00p | 392.50p | 385.01p | 392.50p | 55 |
| 01/11/2017 | 365.00p | 380.00p | 380.00p | 380.00p | 0 |
| 31/10/2017 | 365.00p | 380.00p | 369.76p | 380.00p | 329 |
| 30/10/2017 | 365.00p | 394.75p | 380.00p | 380.00p | 227 |
| 27/10/2017 | 365.00p | 380.00p | 380.00p | 380.00p | 0 |
| 26/10/2017 | 365.00p | 380.00p | 369.76p | 380.00p | 7 |
| 25/10/2017 | 365.00p | 393.26p | 365.00p | 380.00p | 66 |
| 24/10/2017 | 365.00p | 380.00p | 380.00p | 380.00p | 0 |
| 23/10/2017 | 365.00p | 380.00p | 380.00p | 380.00p | 0 |
| 20/10/2017 | 365.00p | 380.00p | 380.00p | 380.00p | 0 |
| 19/10/2017 | 365.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/10/2017 | 365.00p | 380.00p | 365.00p | 380.00p | 3 |
| 17/10/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 0 |
| 16/10/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 0 |
| 13/10/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 18 |
| 12/10/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 4 |
| 11/10/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 129 |
| 10/10/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/10/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 17 |
| 06/10/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 7 |
| 05/10/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 2 |
| 04/10/2017 | 372.00p | 382.50p | 380.00p | 380.00p | 0 |
| 03/10/2017 | 372.00p | 392.50p | 382.50p | 382.50p | 0 |
| 02/10/2017 | 372.00p | 392.50p | 382.50p | 392.50p | 0 |
| 29/09/2017 | 372.00p | 382.50p | 380.00p | 382.50p | 0 |
| 28/09/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 0 |
| 27/09/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 2000 |
| 26/09/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 0 |
| 25/09/2017 | 372.00p | 380.00p | 380.00p | 380.00p | 2000 |
| 22/09/2017 | 372.00p | 381.00p | 380.00p | 380.00p | 647 |
| 21/09/2017 | 372.00p | 381.00p | 381.00p | 381.00p | 0 |
| 20/09/2017 | 372.00p | 381.00p | 381.00p | 381.00p | 0 |
| 19/09/2017 | 372.00p | 381.00p | 380.00p | 381.00p | 0 |
| 18/09/2017 | 372.00p | 383.00p | 380.00p | 380.00p | 0 |
| 15/09/2017 | 372.00p | 383.00p | 381.00p | 383.00p | 0 |
| 14/09/2017 | 372.00p | 381.00p | 380.00p | 381.00p | 0 |
| 13/09/2017 | 372.00p | 381.00p | 380.00p | 380.00p | 0 |
| 12/09/2017 | 372.00p | 383.50p | 381.00p | 381.00p | 0 |
| 11/09/2017 | 372.00p | 383.50p | 372.00p | 383.50p | 65 |
| 08/09/2017 | 391.75p | 381.00p | 380.00p | 380.00p | 0 |
| 07/09/2017 | 391.75p | 381.00p | 380.00p | 381.00p | 0 |
| 06/09/2017 | 391.75p | 380.00p | 380.00p | 380.00p | 0 |
| 05/09/2017 | 391.75p | 380.00p | 376.00p | 380.00p | 1000 |
| 04/09/2017 | 391.75p | 391.75p | 360.00p | 376.00p | 2 |
| 01/09/2017 | 370.00p | 376.00p | 376.00p | 376.00p | 1000 |
| 31/08/2017 | 370.00p | 376.00p | 376.00p | 376.00p | 0 |
| 30/08/2017 | 370.00p | 376.00p | 376.00p | 376.00p | 0 |
| 29/08/2017 | 370.00p | 376.00p | 376.00p | 376.00p | 2400 |
| 25/08/2017 | 370.00p | 376.00p | 376.00p | 376.00p | 0 |
| 24/08/2017 | 370.00p | 377.00p | 376.00p | 376.00p | 0 |
| 23/08/2017 | 370.00p | 377.00p | 377.00p | 377.00p | 0 |
| 22/08/2017 | 370.00p | 377.00p | 376.00p | 377.00p | 2645 |
| 21/08/2017 | 370.00p | 376.00p | 376.00p | 376.00p | 0 |
| 18/08/2017 | 370.00p | 376.00p | 355.00p | 376.00p | 1584 |
| 17/08/2017 | 385.00p | 383.50p | 382.50p | 382.50p | 0 |
| 16/08/2017 | 385.00p | 383.50p | 376.00p | 383.50p | 2406 |
| 15/08/2017 | 385.00p | 377.00p | 376.00p | 376.00p | 0 |
| 14/08/2017 | 385.00p | 377.00p | 376.00p | 377.00p | 1000 |
| 11/08/2017 | 385.00p | 388.50p | 376.00p | 376.00p | 0 |
| 10/08/2017 | 385.00p | 388.50p | 385.00p | 388.50p | 5000 |
| 09/08/2017 | 360.00p | 383.50p | 376.00p | 383.50p | 2000 |
| 08/08/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 1500 |
*Close Price adjusted for both dividends and splits