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 |
|---|---|---|---|---|---|
| 07/08/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 0 |
| 04/08/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 1000 |
| 03/08/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 427 |
| 02/08/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 0 |
| 01/08/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 0 |
| 31/07/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 0 |
| 28/07/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 0 |
| 27/07/2017 | 360.00p | 377.00p | 376.00p | 376.00p | 53 |
| 26/07/2017 | 360.00p | 377.00p | 376.00p | 377.00p | 0 |
| 25/07/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 0 |
| 24/07/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 254 |
| 21/07/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 0 |
| 20/07/2017 | 360.00p | 376.00p | 376.00p | 376.00p | 1372 |
| 19/07/2017 | 360.00p | 376.00p | 370.00p | 376.00p | 2000 |
| 18/07/2017 | 360.00p | 370.00p | 370.00p | 370.00p | 0 |
| 17/07/2017 | 360.00p | 370.00p | 370.00p | 370.00p | 0 |
| 14/07/2017 | 360.00p | 370.00p | 370.00p | 370.00p | 0 |
| 13/07/2017 | 360.00p | 370.00p | 370.00p | 370.00p | 0 |
| 12/07/2017 | 360.00p | 370.00p | 370.00p | 370.00p | 0 |
| 11/07/2017 | 360.00p | 370.00p | 360.00p | 370.00p | 1500 |
| 10/07/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 651 |
| 07/07/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 06/07/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 05/07/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 04/07/2017 | 387.95p | 377.00p | 376.00p | 376.00p | 0 |
| 03/07/2017 | 387.95p | 377.00p | 377.00p | 377.00p | 0 |
| 30/06/2017 | 387.95p | 377.00p | 376.00p | 377.00p | 0 |
| 29/06/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 28/06/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 27/06/2017 | 387.95p | 377.00p | 376.00p | 376.00p | 0 |
| 26/06/2017 | 387.95p | 377.00p | 376.00p | 377.00p | 0 |
| 23/06/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 1528 |
| 22/06/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 21/06/2017 | 387.95p | 377.00p | 376.00p | 376.00p | 0 |
| 20/06/2017 | 387.95p | 377.00p | 377.00p | 377.00p | 0 |
| 19/06/2017 | 387.95p | 377.00p | 376.00p | 377.00p | 0 |
| 16/06/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 15/06/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 14/06/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 13/06/2017 | 387.95p | 376.00p | 376.00p | 376.00p | 0 |
| 12/06/2017 | 387.95p | 378.50p | 376.00p | 376.00p | 0 |
| 09/06/2017 | 387.95p | 378.50p | 378.50p | 378.50p | 0 |
| 08/06/2017 | 387.95p | 387.95p | 378.50p | 378.50p | 256 |
| 07/06/2017 | 392.00p | 378.50p | 378.50p | 378.50p | 0 |
| 06/06/2017 | 392.00p | 378.50p | 378.50p | 378.50p | 0 |
| 05/06/2017 | 392.00p | 378.50p | 378.50p | 378.50p | 0 |
| 02/06/2017 | 392.00p | 392.00p | 365.52p | 378.50p | 433 |
| 01/06/2017 | 370.00p | 378.50p | 378.50p | 378.50p | 0 |
| 31/05/2017 | 370.00p | 378.50p | 370.00p | 378.50p | 750 |
| 30/05/2017 | 370.51p | 381.00p | 380.00p | 381.00p | 0 |
| 26/05/2017 | 370.51p | 380.00p | 370.51p | 380.00p | 111 |
| 25/05/2017 | 375.27p | 386.00p | 382.50p | 382.50p | 0 |
| 24/05/2017 | 375.27p | 386.00p | 386.00p | 386.00p | 0 |
| 23/05/2017 | 375.27p | 386.00p | 370.57p | 386.00p | 1181 |
| 22/05/2017 | 397.99p | 397.99p | 388.50p | 388.50p | 2197 |
| 19/05/2017 | 375.52p | 388.50p | 388.50p | 388.50p | 0 |
| 18/05/2017 | 375.52p | 388.50p | 375.52p | 388.50p | 111 |
| 17/05/2017 | 384.00p | 393.00p | 393.00p | 393.00p | 0 |
| 16/05/2017 | 384.00p | 393.00p | 393.00p | 393.00p | 0 |
| 15/05/2017 | 384.00p | 400.20p | 384.00p | 393.00p | 259 |
| 12/05/2017 | 384.00p | 393.00p | 393.00p | 393.00p | 0 |
| 11/05/2017 | 384.00p | 400.20p | 384.00p | 393.00p | 1481 |
| 10/05/2017 | 384.00p | 393.00p | 384.00p | 393.00p | 45 |
| 09/05/2017 | 384.00p | 388.50p | 384.00p | 388.50p | 37 |
| 08/05/2017 | 384.00p | 393.00p | 384.00p | 393.00p | 273 |
| 05/05/2017 | 384.00p | 393.00p | 384.00p | 393.00p | 40 |
| 04/05/2017 | 384.25p | 393.00p | 384.25p | 393.00p | 36 |
| 03/05/2017 | 384.25p | 393.00p | 384.18p | 393.00p | 57 |
| 02/05/2017 | 384.00p | 389.50p | 384.00p | 389.50p | 43 |
| 28/04/2017 | 384.25p | 393.00p | 393.00p | 393.00p | 0 |
| 27/04/2017 | 384.25p | 393.00p | 393.00p | 393.00p | 0 |
| 26/04/2017 | 384.25p | 393.00p | 384.25p | 393.00p | 55 |
| 25/04/2017 | 384.00p | 389.00p | 384.00p | 389.00p | 44 |
| 24/04/2017 | 384.00p | 389.50p | 384.00p | 389.50p | 201 |
| 21/04/2017 | 384.00p | 387.50p | 384.00p | 387.50p | 42 |
| 20/04/2017 | 384.00p | 394.80p | 384.00p | 390.00p | 433 |
| 19/04/2017 | 384.00p | 394.80p | 384.00p | 390.00p | 65 |
| 18/04/2017 | 384.25p | 390.00p | 384.00p | 390.00p | 46 |
| 13/04/2017 | 393.00p | 393.00p | 384.00p | 390.00p | 833 |
| 12/04/2017 | 393.50p | 398.50p | 393.50p | 398.50p | 5000 |
| 11/04/2017 | 391.75p | 415.00p | 391.75p | 405.88p | 5977 |
| 10/04/2017 | 361.82p | 376.00p | 361.82p | 376.00p | 79 |
| 07/04/2017 | 361.82p | 391.44p | 361.82p | 376.00p | 3613 |
| 06/04/2017 | 361.82p | 376.00p | 361.82p | 376.00p | 16 |
| 05/04/2017 | 362.77p | 376.50p | 376.50p | 376.50p | 0 |
| 04/04/2017 | 362.77p | 376.50p | 376.50p | 376.50p | 0 |
| 03/04/2017 | 362.77p | 376.50p | 362.77p | 376.50p | 195 |
| 31/03/2017 | 362.77p | 376.50p | 362.77p | 376.50p | 70 |
| 30/03/2017 | 362.77p | 376.50p | 376.50p | 376.50p | 0 |
| 29/03/2017 | 362.77p | 376.50p | 362.77p | 376.50p | 110 |
| 28/03/2017 | 362.55p | 376.50p | 362.55p | 376.50p | 347 |
| 27/03/2017 | 362.77p | 376.50p | 362.77p | 376.50p | 27 |
| 24/03/2017 | 391.75p | 376.50p | 376.50p | 376.50p | 0 |
| 23/03/2017 | 391.75p | 376.50p | 376.38p | 376.50p | 0 |
| 22/03/2017 | 391.75p | 378.50p | 376.38p | 376.38p | 0 |
| 21/03/2017 | 391.75p | 378.50p | 378.50p | 378.50p | 0 |
| 20/03/2017 | 391.75p | 378.50p | 378.50p | 378.50p | 0 |
| 17/03/2017 | 391.75p | 378.50p | 378.50p | 378.50p | 0 |
| 16/03/2017 | 391.75p | 378.50p | 378.50p | 378.50p | 0 |
| 15/03/2017 | 391.75p | 391.75p | 378.50p | 378.50p | 203 |
| 14/03/2017 | 365.25p | 378.50p | 378.50p | 378.50p | 0 |
| 13/03/2017 | 365.25p | 378.50p | 378.50p | 378.50p | 0 |
| 10/03/2017 | 365.25p | 378.50p | 378.50p | 378.50p | 0 |
| 09/03/2017 | 365.25p | 378.50p | 378.50p | 378.50p | 0 |
| 08/03/2017 | 365.25p | 378.50p | 378.50p | 378.50p | 0 |
| 07/03/2017 | 365.25p | 378.50p | 378.50p | 378.50p | 0 |
| 06/03/2017 | 365.25p | 378.50p | 378.50p | 378.50p | 0 |
| 03/03/2017 | 365.25p | 378.50p | 378.50p | 378.50p | 0 |
| 02/03/2017 | 365.25p | 378.50p | 378.50p | 378.50p | 0 |
| 01/03/2017 | 365.25p | 378.50p | 365.25p | 378.50p | 787 |
| 28/02/2017 | 392.00p | 378.50p | 378.50p | 378.50p | 0 |
| 27/02/2017 | 392.00p | 378.50p | 378.50p | 378.50p | 0 |
| 24/02/2017 | 392.00p | 392.00p | 378.50p | 378.50p | 200 |
| 23/02/2017 | 366.35p | 378.50p | 366.35p | 378.50p | 253 |
| 22/02/2017 | 365.00p | 378.50p | 378.50p | 378.50p | 0 |
| 21/02/2017 | 365.00p | 378.50p | 378.50p | 378.50p | 0 |
| 20/02/2017 | 365.00p | 378.50p | 378.50p | 378.50p | 0 |
| 17/02/2017 | 365.00p | 383.50p | 365.00p | 378.50p | 3009 |
| 16/02/2017 | 365.00p | 383.50p | 365.00p | 365.00p | 913 |
| 15/02/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 750 |
| 14/02/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 750 |
| 13/02/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 750 |
| 10/02/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 750 |
| 09/02/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 678 |
| 08/02/2017 | 365.00p | 377.50p | 365.00p | 377.50p | 0 |
| 07/02/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 750 |
| 06/02/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 2 |
| 03/02/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 750 |
| 02/02/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 750 |
| 01/02/2017 | 365.00p | 366.50p | 365.00p | 366.50p | 0 |
| 31/01/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 750 |
| 30/01/2017 | 368.00p | 377.50p | 367.50p | 377.50p | 0 |
| 27/01/2017 | 368.00p | 367.50p | 367.50p | 367.50p | 0 |
| 26/01/2017 | 368.00p | 367.50p | 367.50p | 367.50p | 0 |
| 25/01/2017 | 368.00p | 367.50p | 366.50p | 367.50p | 0 |
| 24/01/2017 | 368.00p | 367.50p | 366.50p | 366.50p | 0 |
| 23/01/2017 | 368.00p | 367.50p | 366.50p | 367.50p | 0 |
| 20/01/2017 | 368.00p | 368.00p | 366.50p | 366.50p | 750 |
| 19/01/2017 | 371.20p | 384.00p | 374.00p | 374.00p | 0 |
| 18/01/2017 | 371.20p | 384.00p | 374.00p | 384.00p | 0 |
| 17/01/2017 | 371.20p | 384.00p | 374.00p | 374.00p | 0 |
| 16/01/2017 | 371.20p | 384.00p | 371.20p | 384.00p | 75 |
| 13/01/2017 | 369.20p | 374.00p | 369.20p | 374.00p | 163 |
| 12/01/2017 | 380.00p | 380.00p | 377.50p | 377.50p | 19986 |
| 11/01/2017 | 371.20p | 384.00p | 380.00p | 380.00p | 0 |
| 10/01/2017 | 371.20p | 384.00p | 371.20p | 384.00p | 4 |
| 09/01/2017 | 371.20p | 387.50p | 371.20p | 387.50p | 69 |
| 06/01/2017 | 371.20p | 387.50p | 384.00p | 387.50p | 0 |
| 05/01/2017 | 371.20p | 384.00p | 371.20p | 384.00p | 141 |
| 04/01/2017 | 378.00p | 387.50p | 384.00p | 384.00p | 0 |
| 03/01/2017 | 378.00p | 387.50p | 387.50p | 387.50p | 0 |
| 30/12/2016 | 378.00p | 387.50p | 378.00p | 387.50p | 0 |
| 29/12/2016 | 378.00p | 378.00p | 378.00p | 378.00p | 1474 |
| 28/12/2016 | 371.40p | 384.00p | 384.00p | 384.00p | 0 |
| 23/12/2016 | 371.40p | 384.00p | 384.00p | 384.00p | 0 |
| 22/12/2016 | 371.40p | 384.00p | 384.00p | 384.00p | 0 |
| 21/12/2016 | 371.40p | 384.00p | 371.40p | 384.00p | 198 |
| 20/12/2016 | 368.25p | 384.00p | 384.00p | 384.00p | 0 |
| 19/12/2016 | 368.25p | 384.00p | 384.00p | 384.00p | 0 |
| 16/12/2016 | 368.25p | 384.00p | 384.00p | 384.00p | 0 |
| 15/12/2016 | 368.25p | 384.00p | 384.00p | 384.00p | 0 |
| 14/12/2016 | 368.25p | 384.00p | 384.00p | 384.00p | 0 |
| 13/12/2016 | 368.25p | 384.00p | 368.25p | 384.00p | 1 |
| 12/12/2016 | 399.43p | 384.00p | 384.00p | 384.00p | 0 |
| 09/12/2016 | 399.43p | 384.00p | 384.00p | 384.00p | 0 |
| 08/12/2016 | 399.43p | 384.00p | 384.00p | 384.00p | 0 |
| 07/12/2016 | 399.43p | 384.00p | 384.00p | 384.00p | 0 |
| 06/12/2016 | 399.43p | 384.00p | 384.00p | 384.00p | 0 |
| 05/12/2016 | 399.43p | 384.00p | 384.00p | 384.00p | 0 |
| 02/12/2016 | 399.43p | 399.43p | 384.00p | 384.00p | 375 |
| 01/12/2016 | 399.75p | 399.75p | 371.40p | 384.00p | 41 |
| 30/11/2016 | 368.25p | 384.00p | 384.00p | 384.00p | 0 |
| 29/11/2016 | 368.25p | 399.75p | 368.25p | 384.00p | 67 |
| 28/11/2016 | 376.00p | 384.00p | 376.00p | 376.00p | 0 |
| 25/11/2016 | 376.00p | 384.00p | 384.00p | 384.00p | 0 |
| 24/11/2016 | 376.00p | 388.00p | 384.00p | 384.00p | 0 |
| 23/11/2016 | 376.00p | 399.43p | 376.00p | 388.00p | 4450 |
| 22/11/2016 | 368.00p | 384.00p | 384.00p | 384.00p | 0 |
| 21/11/2016 | 368.00p | 384.00p | 384.00p | 384.00p | 0 |
| 18/11/2016 | 368.00p | 384.00p | 384.00p | 384.00p | 0 |
| 17/11/2016 | 368.00p | 384.00p | 384.00p | 384.00p | 0 |
| 16/11/2016 | 368.00p | 384.00p | 384.00p | 384.00p | 0 |
| 15/11/2016 | 368.00p | 384.00p | 384.00p | 384.00p | 0 |
| 14/11/2016 | 368.00p | 384.00p | 384.00p | 384.00p | 0 |
| 11/11/2016 | 368.00p | 384.00p | 368.00p | 384.00p | 4317 |
| 10/11/2016 | 378.00p | 399.00p | 378.00p | 389.00p | 1020 |
| 09/11/2016 | 380.00p | 395.00p | 389.00p | 389.00p | 0 |
| 08/11/2016 | 380.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/11/2016 | 380.00p | 395.00p | 380.00p | 395.00p | 364 |
| 04/11/2016 | 380.25p | 395.00p | 380.25p | 395.00p | 3121 |
| 03/11/2016 | 380.00p | 395.00p | 380.00p | 395.00p | 355 |
| 02/11/2016 | 380.00p | 380.25p | 380.00p | 380.00p | 419 |
| 01/11/2016 | 380.25p | 395.00p | 384.50p | 384.50p | 0 |
| 31/10/2016 | 380.25p | 395.00p | 380.25p | 395.00p | 439 |
| 28/10/2016 | 385.94p | 385.94p | 384.50p | 384.50p | 2500 |
| 27/10/2016 | 390.00p | 395.00p | 395.00p | 395.00p | 0 |
| 26/10/2016 | 390.00p | 395.00p | 395.00p | 395.00p | 0 |
| 25/10/2016 | 390.00p | 395.00p | 385.00p | 395.00p | 0 |
| 24/10/2016 | 390.00p | 390.00p | 385.00p | 385.00p | 1000 |
| 21/10/2016 | 395.00p | 395.00p | 384.50p | 384.50p | 0 |
*Close Price adjusted for both dividends and splits