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 |
|---|---|---|---|---|---|
| 20/10/2016 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/10/2016 | 395.00p | 402.00p | 395.00p | 395.00p | 0 |
| 18/10/2016 | 395.00p | 402.00p | 402.00p | 402.00p | 0 |
| 17/10/2016 | 395.00p | 402.00p | 395.00p | 402.00p | 431 |
| 14/10/2016 | 395.00p | 402.00p | 402.00p | 402.00p | 0 |
| 13/10/2016 | 395.00p | 402.00p | 402.00p | 402.00p | 0 |
| 12/10/2016 | 395.00p | 402.00p | 402.00p | 402.00p | 0 |
| 11/10/2016 | 395.00p | 402.00p | 402.00p | 402.00p | 0 |
| 10/10/2016 | 395.00p | 402.00p | 395.00p | 402.00p | 214 |
| 07/10/2016 | 387.84p | 402.00p | 402.00p | 402.00p | 0 |
| 06/10/2016 | 387.84p | 402.00p | 402.00p | 402.00p | 0 |
| 05/10/2016 | 387.84p | 402.00p | 387.84p | 402.00p | 38 |
| 04/10/2016 | 387.84p | 402.00p | 387.84p | 402.00p | 175 |
| 03/10/2016 | 378.25p | 395.00p | 391.75p | 395.00p | 0 |
| 30/09/2016 | 378.25p | 391.75p | 391.75p | 391.75p | 0 |
| 29/09/2016 | 378.25p | 391.75p | 391.75p | 391.75p | 0 |
| 28/09/2016 | 378.25p | 391.75p | 378.25p | 391.75p | 1 |
| 27/09/2016 | 395.00p | 391.75p | 391.75p | 391.75p | 0 |
| 26/09/2016 | 395.00p | 391.75p | 391.75p | 391.75p | 0 |
| 23/09/2016 | 395.00p | 395.00p | 391.75p | 391.75p | 687 |
| 22/09/2016 | 395.00p | 391.75p | 391.75p | 391.75p | 0 |
| 21/09/2016 | 395.00p | 391.75p | 391.75p | 391.75p | 0 |
| 20/09/2016 | 395.00p | 391.75p | 391.75p | 391.75p | 0 |
| 19/09/2016 | 395.00p | 391.75p | 391.75p | 391.75p | 0 |
| 16/09/2016 | 395.00p | 391.75p | 391.75p | 391.75p | 0 |
| 15/09/2016 | 395.00p | 391.75p | 391.75p | 391.75p | 0 |
| 14/09/2016 | 395.00p | 395.00p | 391.75p | 391.75p | 28 |
| 13/09/2016 | 392.39p | 391.75p | 389.00p | 391.75p | 0 |
| 12/09/2016 | 392.39p | 389.00p | 389.00p | 389.00p | 0 |
| 09/09/2016 | 392.39p | 389.00p | 389.00p | 389.00p | 0 |
| 08/09/2016 | 392.39p | 392.39p | 389.00p | 389.00p | 275 |
| 07/09/2016 | 392.39p | 389.00p | 389.00p | 389.00p | 0 |
| 06/09/2016 | 392.39p | 392.39p | 389.00p | 389.00p | 28 |
| 05/09/2016 | 400.00p | 389.00p | 389.00p | 389.00p | 0 |
| 02/09/2016 | 400.00p | 389.00p | 389.00p | 389.00p | 0 |
| 01/09/2016 | 400.00p | 389.00p | 389.00p | 389.00p | 0 |
| 31/08/2016 | 400.00p | 389.00p | 389.00p | 389.00p | 0 |
| 30/08/2016 | 400.00p | 389.00p | 389.00p | 389.00p | 0 |
| 26/08/2016 | 400.00p | 389.00p | 389.00p | 389.00p | 0 |
| 25/08/2016 | 400.00p | 400.00p | 389.00p | 389.00p | 468 |
| 24/08/2016 | 390.00p | 389.00p | 389.00p | 389.00p | 0 |
| 23/08/2016 | 390.00p | 389.00p | 389.00p | 389.00p | 0 |
| 22/08/2016 | 390.00p | 390.00p | 389.00p | 389.00p | 114 |
| 19/08/2016 | 390.00p | 389.00p | 389.00p | 389.00p | 0 |
| 18/08/2016 | 390.00p | 389.00p | 389.00p | 389.00p | 0 |
| 17/08/2016 | 390.00p | 389.00p | 389.00p | 389.00p | 0 |
| 16/08/2016 | 390.00p | 390.00p | 389.00p | 389.00p | 19 |
| 15/08/2016 | 399.75p | 389.00p | 387.50p | 389.00p | 0 |
| 12/08/2016 | 399.75p | 387.50p | 387.50p | 387.50p | 0 |
| 11/08/2016 | 399.75p | 400.00p | 387.50p | 387.50p | 2520 |
| 10/08/2016 | 389.43p | 389.43p | 385.00p | 385.00p | 9 |
| 09/08/2016 | 375.75p | 375.75p | 372.50p | 372.50p | 1651 |
| 08/08/2016 | 371.54p | 387.75p | 385.00p | 387.75p | 0 |
| 05/08/2016 | 371.54p | 385.00p | 383.50p | 385.00p | 0 |
| 04/08/2016 | 371.54p | 383.50p | 383.50p | 383.50p | 0 |
| 03/08/2016 | 371.54p | 383.50p | 383.50p | 383.50p | 0 |
| 02/08/2016 | 371.54p | 383.50p | 383.50p | 383.50p | 0 |
| 01/08/2016 | 371.54p | 383.50p | 383.50p | 383.50p | 0 |
| 29/07/2016 | 371.54p | 383.50p | 383.50p | 383.50p | 0 |
| 28/07/2016 | 371.54p | 383.50p | 383.50p | 383.50p | 0 |
| 27/07/2016 | 371.54p | 383.50p | 383.50p | 383.50p | 0 |
| 26/07/2016 | 371.54p | 383.50p | 383.50p | 383.50p | 0 |
| 25/07/2016 | 371.54p | 383.50p | 383.00p | 383.50p | 0 |
| 22/07/2016 | 371.54p | 383.00p | 371.54p | 383.00p | 237 |
| 21/07/2016 | 371.59p | 383.50p | 371.59p | 383.50p | 205 |
| 20/07/2016 | 371.59p | 383.50p | 383.50p | 383.50p | 0 |
| 19/07/2016 | 371.59p | 383.50p | 383.50p | 383.50p | 0 |
| 18/07/2016 | 371.59p | 383.50p | 383.50p | 383.50p | 0 |
| 15/07/2016 | 371.59p | 383.50p | 371.59p | 383.50p | 430 |
| 14/07/2016 | 371.59p | 383.50p | 383.50p | 383.50p | 0 |
| 13/07/2016 | 371.59p | 383.50p | 383.50p | 383.50p | 0 |
| 12/07/2016 | 371.59p | 383.50p | 371.59p | 383.50p | 754 |
| 11/07/2016 | 397.00p | 383.50p | 383.50p | 383.50p | 0 |
| 08/07/2016 | 397.00p | 397.00p | 383.50p | 383.50p | 146 |
| 07/07/2016 | 390.00p | 377.50p | 377.50p | 377.50p | 0 |
| 06/07/2016 | 390.00p | 377.50p | 377.50p | 377.50p | 0 |
| 05/07/2016 | 390.00p | 377.50p | 377.50p | 377.50p | 0 |
| 04/07/2016 | 390.00p | 377.50p | 377.50p | 377.50p | 0 |
| 01/07/2016 | 390.00p | 377.50p | 377.50p | 377.50p | 0 |
| 30/06/2016 | 390.00p | 390.00p | 377.50p | 377.50p | 1623 |
| 29/06/2016 | 365.25p | 377.50p | 377.50p | 377.50p | 0 |
| 28/06/2016 | 365.25p | 377.50p | 377.50p | 377.50p | 0 |
| 27/06/2016 | 365.25p | 377.50p | 377.50p | 377.50p | 0 |
| 24/06/2016 | 365.25p | 377.50p | 365.25p | 377.50p | 1 |
| 23/06/2016 | 365.25p | 377.50p | 377.50p | 377.50p | 0 |
| 22/06/2016 | 365.25p | 377.50p | 377.50p | 377.50p | 0 |
| 21/06/2016 | 365.25p | 390.00p | 365.25p | 377.50p | 538 |
| 20/06/2016 | 365.00p | 377.50p | 365.00p | 377.50p | 0 |
| 17/06/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 2 |
| 16/06/2016 | 365.25p | 377.50p | 377.50p | 377.50p | 0 |
| 15/06/2016 | 365.25p | 377.50p | 365.00p | 377.50p | 0 |
| 14/06/2016 | 365.25p | 365.25p | 365.00p | 365.00p | 1197 |
| 13/06/2016 | 368.00p | 377.50p | 377.50p | 377.50p | 0 |
| 10/06/2016 | 368.00p | 377.50p | 368.00p | 377.50p | 981 |
| 09/06/2016 | 385.00p | 377.50p | 377.50p | 377.50p | 0 |
| 08/06/2016 | 385.00p | 390.00p | 377.50p | 377.50p | 1000 |
| 07/06/2016 | 365.25p | 375.00p | 375.00p | 375.00p | 0 |
| 06/06/2016 | 365.25p | 375.00p | 375.00p | 375.00p | 0 |
| 03/06/2016 | 365.25p | 375.00p | 365.00p | 375.00p | 0 |
| 02/06/2016 | 365.25p | 365.25p | 365.00p | 365.00p | 73 |
| 01/06/2016 | 365.25p | 375.00p | 365.25p | 375.00p | 1 |
| 31/05/2016 | 380.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/05/2016 | 380.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/05/2016 | 380.00p | 380.00p | 375.00p | 375.00p | 750 |
| 25/05/2016 | 366.25p | 373.00p | 372.50p | 372.50p | 0 |
| 24/05/2016 | 366.25p | 373.00p | 366.25p | 373.00p | 2 |
| 23/05/2016 | 375.00p | 375.00p | 372.50p | 372.50p | 2750 |
| 20/05/2016 | 375.00p | 375.00p | 367.50p | 367.50p | 1000 |
| 19/05/2016 | 360.25p | 375.00p | 360.25p | 367.50p | 1003 |
| 18/05/2016 | 370.00p | 370.00p | 367.50p | 367.50p | 2942 |
| 17/05/2016 | 371.00p | 362.50p | 362.50p | 362.50p | 0 |
| 16/05/2016 | 371.00p | 362.50p | 362.50p | 362.50p | 0 |
| 13/05/2016 | 371.00p | 371.00p | 362.50p | 362.50p | 1965 |
| 12/05/2016 | 360.00p | 360.50p | 360.50p | 360.50p | 0 |
| 11/05/2016 | 360.00p | 360.50p | 360.00p | 360.50p | 3219 |
| 10/05/2016 | 360.00p | 360.00p | 351.00p | 355.00p | 127 |
| 09/05/2016 | 360.00p | 360.00p | 351.00p | 355.00p | 41 |
| 06/05/2016 | 360.00p | 360.00p | 355.00p | 355.00p | 2 |
| 05/05/2016 | 350.00p | 355.00p | 350.00p | 355.00p | 19 |
| 04/05/2016 | 350.00p | 355.00p | 350.00p | 355.00p | 6 |
| 03/05/2016 | 350.00p | 355.00p | 350.00p | 355.00p | 1512 |
| 29/04/2016 | 360.00p | 355.00p | 355.00p | 355.00p | 0 |
| 28/04/2016 | 360.00p | 355.00p | 355.00p | 355.00p | 0 |
| 27/04/2016 | 360.00p | 360.00p | 355.00p | 355.00p | 248 |
| 26/04/2016 | 360.00p | 355.00p | 355.00p | 355.00p | 0 |
| 25/04/2016 | 360.00p | 355.00p | 355.00p | 355.00p | 0 |
| 22/04/2016 | 360.00p | 360.00p | 355.00p | 355.00p | 1475 |
| 21/04/2016 | 360.00p | 360.00p | 340.00p | 345.00p | 413469 |
| 20/04/2016 | 350.00p | 360.00p | 347.50p | 347.50p | 201750 |
| 19/04/2016 | 350.00p | 350.00p | 347.50p | 350.00p | 0 |
| 18/04/2016 | 350.00p | 347.50p | 347.50p | 347.50p | 0 |
| 15/04/2016 | 350.00p | 350.00p | 345.00p | 347.50p | 1194 |
| 14/04/2016 | 350.00p | 350.00p | 345.00p | 345.00p | 2500 |
| 13/04/2016 | 349.01p | 349.01p | 333.21p | 340.00p | 1517 |
| 12/04/2016 | 330.25p | 340.00p | 330.25p | 340.00p | 1 |
| 11/04/2016 | 350.00p | 350.00p | 340.00p | 340.00p | 2 |
| 08/04/2016 | 324.71p | 340.00p | 324.71p | 335.00p | 307 |
| 07/04/2016 | 324.71p | 340.00p | 324.71p | 340.00p | 23 |
| 06/04/2016 | 342.00p | 342.00p | 320.47p | 340.00p | 1955 |
| 05/04/2016 | 338.00p | 341.80p | 337.60p | 340.00p | 9221 |
| 04/04/2016 | 330.00p | 334.00p | 324.00p | 324.00p | 0 |
| 01/04/2016 | 330.00p | 334.00p | 334.00p | 334.00p | 0 |
| 31/03/2016 | 330.00p | 334.00p | 334.00p | 334.00p | 0 |
| 30/03/2016 | 330.00p | 334.00p | 332.50p | 334.00p | 0 |
| 29/03/2016 | 330.00p | 332.50p | 332.50p | 332.50p | 0 |
| 24/03/2016 | 330.00p | 332.50p | 332.50p | 332.50p | 0 |
| 23/03/2016 | 330.00p | 332.50p | 330.00p | 332.50p | 7287 |
| 22/03/2016 | 330.00p | 330.00p | 321.50p | 321.50p | 4 |
| 21/03/2016 | 334.75p | 332.50p | 332.50p | 332.50p | 0 |
| 18/03/2016 | 334.75p | 334.75p | 320.00p | 332.50p | 2000 |
| 17/03/2016 | 330.30p | 332.50p | 320.00p | 320.00p | 0 |
| 16/03/2016 | 330.30p | 332.50p | 332.50p | 332.50p | 0 |
| 15/03/2016 | 330.30p | 332.50p | 330.30p | 332.50p | 129 |
| 14/03/2016 | 330.05p | 332.50p | 332.50p | 332.50p | 0 |
| 11/03/2016 | 330.05p | 334.75p | 330.05p | 332.50p | 419 |
| 10/03/2016 | 330.05p | 332.50p | 332.50p | 332.50p | 0 |
| 09/03/2016 | 330.05p | 332.50p | 330.05p | 332.50p | 4 |
| 08/03/2016 | 330.00p | 332.50p | 332.50p | 332.50p | 0 |
| 07/03/2016 | 330.00p | 332.50p | 330.00p | 332.50p | 0 |
| 04/03/2016 | 330.00p | 330.00p | 330.00p | 330.00p | 6858 |
| 03/03/2016 | 305.25p | 318.00p | 305.25p | 318.00p | 968 |
| 02/03/2016 | 307.00p | 331.38p | 307.00p | 319.00p | 1012 |
| 01/03/2016 | 306.25p | 333.52p | 306.00p | 320.00p | 3430 |
| 29/02/2016 | 334.01p | 333.50p | 327.50p | 327.50p | 0 |
| 26/02/2016 | 334.01p | 333.50p | 327.50p | 333.50p | 0 |
| 25/02/2016 | 334.01p | 334.01p | 327.50p | 327.50p | 300 |
| 24/02/2016 | 320.15p | 327.50p | 327.50p | 327.50p | 0 |
| 23/02/2016 | 320.15p | 327.50p | 320.15p | 327.50p | 15 |
| 22/02/2016 | 320.25p | 327.50p | 320.00p | 327.50p | 8556 |
| 19/02/2016 | 320.00p | 320.00p | 305.53p | 320.00p | 4074 |
| 18/02/2016 | 305.53p | 319.25p | 319.25p | 319.25p | 0 |
| 17/02/2016 | 305.53p | 319.25p | 319.25p | 319.25p | 0 |
| 16/02/2016 | 305.53p | 319.25p | 305.53p | 319.25p | 141 |
| 15/02/2016 | 310.00p | 319.00p | 310.00p | 319.00p | 753 |
| 12/02/2016 | 315.51p | 335.00p | 315.51p | 322.75p | 1491 |
| 11/02/2016 | 320.00p | 321.50p | 320.00p | 321.50p | 1540844 |
| 10/02/2016 | 320.25p | 328.50p | 319.00p | 328.50p | 2825 |
| 09/02/2016 | 322.25p | 348.75p | 322.25p | 335.50p | 2010 |
| 08/02/2016 | 348.75p | 348.75p | 335.50p | 335.50p | 41 |
| 05/02/2016 | 346.75p | 350.00p | 322.00p | 335.50p | 8009 |
| 04/02/2016 | 370.66p | 359.50p | 359.50p | 359.50p | 0 |
| 03/02/2016 | 370.66p | 361.00p | 359.50p | 359.50p | 0 |
| 02/02/2016 | 370.66p | 370.66p | 361.00p | 361.00p | 2000 |
| 01/02/2016 | 362.00p | 365.00p | 361.00p | 361.00p | 0 |
| 29/01/2016 | 362.00p | 365.00p | 362.50p | 365.00p | 0 |
| 28/01/2016 | 362.00p | 362.50p | 362.50p | 362.50p | 0 |
| 27/01/2016 | 362.00p | 362.50p | 362.50p | 362.50p | 0 |
| 26/01/2016 | 362.00p | 365.00p | 362.50p | 362.50p | 0 |
| 25/01/2016 | 362.00p | 365.00p | 365.00p | 365.00p | 0 |
| 22/01/2016 | 362.00p | 365.00p | 365.00p | 365.00p | 0 |
| 21/01/2016 | 362.00p | 365.00p | 365.00p | 365.00p | 0 |
| 20/01/2016 | 362.00p | 365.00p | 362.00p | 365.00p | 3438 |
| 19/01/2016 | 367.00p | 372.50p | 367.00p | 372.50p | 929 |
| 18/01/2016 | 365.00p | 366.00p | 365.00p | 366.00p | 4 |
| 15/01/2016 | 365.76p | 366.00p | 365.88p | 366.00p | 0 |
| 14/01/2016 | 365.76p | 366.37p | 365.88p | 365.88p | 0 |
| 13/01/2016 | 365.76p | 366.37p | 366.37p | 366.37p | 0 |
| 12/01/2016 | 365.76p | 366.37p | 366.37p | 366.37p | 0 |
| 11/01/2016 | 365.76p | 366.50p | 365.76p | 366.37p | 404 |
| 08/01/2016 | 367.25p | 366.50p | 366.50p | 366.50p | 0 |
*Close Price adjusted for both dividends and splits