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 USD NPV (AGOU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2014 | 4.10p | 4.05p | 4.05p | 4.05p | 0 |
| 18/12/2014 | 4.10p | 4.10p | 4.01p | 4.05p | 2153 |
| 17/12/2014 | 4.00p | 4.05p | 4.05p | 4.05p | 0 |
| 16/12/2014 | 4.00p | 4.05p | 4.00p | 4.05p | 2334 |
| 15/12/2014 | 4.00p | 4.05p | 4.05p | 4.05p | 0 |
| 12/12/2014 | 4.00p | 4.05p | 4.00p | 4.05p | 10505 |
| 11/12/2014 | 4.00p | 4.05p | 4.00p | 4.05p | 1212 |
| 10/12/2014 | 4.00p | 4.03p | 4.00p | 4.03p | 15713 |
| 09/12/2014 | 3.90p | 4.05p | 3.90p | 4.05p | 6 |
| 08/12/2014 | 4.00p | 4.05p | 4.00p | 4.05p | 1809 |
| 05/12/2014 | 4.00p | 4.05p | 4.00p | 4.05p | 1211 |
| 04/12/2014 | 4.00p | 4.05p | 4.03p | 4.05p | 0 |
| 03/12/2014 | 4.00p | 4.05p | 4.03p | 4.03p | 0 |
| 02/12/2014 | 4.00p | 4.10p | 4.05p | 4.05p | 0 |
| 01/12/2014 | 4.00p | 4.10p | 4.05p | 4.10p | 0 |
| 28/11/2014 | 4.00p | 4.05p | 4.00p | 4.05p | 21413 |
| 27/11/2014 | 4.10p | 4.05p | 4.05p | 4.05p | 0 |
| 26/11/2014 | 4.10p | 4.10p | 4.05p | 4.05p | 1 |
| 25/11/2014 | 3.90p | 4.05p | 4.05p | 4.05p | 0 |
| 24/11/2014 | 3.90p | 4.05p | 3.90p | 4.05p | 1723 |
| 21/11/2014 | 3.90p | 4.00p | 4.00p | 4.00p | 0 |
| 20/11/2014 | 3.90p | 4.00p | 4.00p | 4.00p | 0 |
| 19/11/2014 | 3.90p | 4.00p | 4.00p | 4.00p | 0 |
| 18/11/2014 | 3.90p | 4.00p | 4.00p | 4.00p | 0 |
| 17/11/2014 | 3.90p | 4.00p | 3.90p | 4.00p | 4 |
| 14/11/2014 | 4.00p | 4.07p | 3.90p | 4.07p | 2256 |
| 13/11/2014 | 4.20p | 4.10p | 4.10p | 4.10p | 0 |
| 12/11/2014 | 4.20p | 4.10p | 4.05p | 4.10p | 0 |
| 11/11/2014 | 4.20p | 4.20p | 3.90p | 4.05p | 2930 |
| 10/11/2014 | 3.90p | 4.05p | 3.90p | 4.05p | 1 |
| 07/11/2014 | 4.00p | 4.05p | 4.00p | 4.05p | 2931 |
| 06/11/2014 | 4.20p | 4.20p | 4.03p | 4.10p | 2675 |
| 05/11/2014 | 3.90p | 4.10p | 3.90p | 4.10p | 0 |
| 04/11/2014 | 3.90p | 4.05p | 3.90p | 3.90p | 4 |
| 03/11/2014 | 3.90p | 4.20p | 3.90p | 4.05p | 1 |
| 31/10/2014 | 4.20p | 4.20p | 4.20p | 4.18p | 0 |
| 30/10/2014 | 4.01p | 4.18p | 4.18p | 4.18p | 0 |
| 29/10/2014 | 4.01p | 4.18p | 4.01p | 4.18p | 2 |
| 28/10/2014 | 4.34p | 4.18p | 4.17p | 4.18p | 0 |
| 27/10/2014 | 4.34p | 4.34p | 4.17p | 4.17p | 1 |
| 24/10/2014 | 4.20p | 4.27p | 4.18p | 4.18p | 0 |
| 23/10/2014 | 4.20p | 4.27p | 4.18p | 4.27p | 0 |
| 22/10/2014 | 4.20p | 4.20p | 4.18p | 4.18p | 5478 |
| 21/10/2014 | 4.20p | 4.28p | 4.28p | 4.28p | 0 |
| 20/10/2014 | 4.20p | 4.28p | 4.28p | 4.28p | 0 |
| 17/10/2014 | 4.20p | 4.28p | 4.28p | 4.28p | 0 |
| 16/10/2014 | 4.20p | 4.28p | 4.20p | 4.28p | 71244 |
| 15/10/2014 | 4.20p | 4.20p | 4.20p | 4.20p | 8795 |
| 14/10/2014 | 4.20p | 4.28p | 4.20p | 4.28p | 5241 |
| 13/10/2014 | 4.20p | 4.28p | 4.20p | 4.28p | 1 |
| 10/10/2014 | 4.20p | 4.28p | 4.20p | 4.28p | 309 |
| 09/10/2014 | 4.20p | 4.25p | 4.20p | 4.25p | 6172 |
| 08/10/2014 | 4.20p | 4.20p | 4.20p | 4.20p | 5632 |
| 07/10/2014 | 4.20p | 4.25p | 4.10p | 4.25p | 19262 |
| 06/10/2014 | 4.15p | 4.15p | 4.15p | 4.15p | 659 |
| 03/10/2014 | 4.21p | 4.30p | 4.15p | 4.25p | 12792 |
| 02/10/2014 | 4.25p | 4.38p | 4.37p | 4.38p | 0 |
| 01/10/2014 | 4.25p | 4.37p | 4.25p | 4.37p | 2895 |
| 30/09/2014 | 4.40p | 4.40p | 4.38p | 4.38p | 0 |
| 29/09/2014 | 4.40p | 4.40p | 4.40p | 4.40p | 1000 |
| 26/09/2014 | 4.43p | 4.53p | 4.41p | 4.53p | 3350 |
| 25/09/2014 | 4.50p | 4.53p | 4.47p | 4.53p | 3658 |
| 24/09/2014 | 4.52p | 4.68p | 4.52p | 4.63p | 7193 |
| 23/09/2014 | 4.52p | 4.68p | 4.63p | 4.68p | 0 |
| 22/09/2014 | 4.52p | 4.63p | 4.52p | 4.63p | 4556 |
| 19/09/2014 | 4.52p | 4.60p | 4.50p | 4.60p | 4342 |
| 18/09/2014 | 4.52p | 4.68p | 4.51p | 4.65p | 7656 |
| 17/09/2014 | 4.54p | 4.68p | 4.54p | 4.68p | 4184 |
| 16/09/2014 | 4.57p | 4.71p | 4.67p | 4.67p | 0 |
| 15/09/2014 | 4.57p | 4.71p | 4.71p | 4.71p | 0 |
| 12/09/2014 | 4.57p | 4.71p | 4.57p | 4.71p | 1521 |
| 11/09/2014 | 4.57p | 4.70p | 4.70p | 4.70p | 0 |
| 10/09/2014 | 4.57p | 4.70p | 4.57p | 4.70p | 1930 |
| 09/09/2014 | 4.51p | 4.52p | 4.51p | 4.52p | 244 |
| 08/09/2014 | 4.65p | 4.72p | 4.58p | 4.72p | 6918 |
| 05/09/2014 | 4.63p | 4.74p | 4.63p | 4.74p | 3044 |
| 04/09/2014 | 4.63p | 4.74p | 4.74p | 4.74p | 0 |
| 03/09/2014 | 4.63p | 4.74p | 4.63p | 4.74p | 6 |
| 02/09/2014 | 4.55p | 4.74p | 4.72p | 4.74p | 0 |
| 01/09/2014 | 4.55p | 4.72p | 4.72p | 4.72p | 0 |
| 29/08/2014 | 4.55p | 4.72p | 4.72p | 4.72p | 0 |
| 28/08/2014 | 4.55p | 4.72p | 4.72p | 4.72p | 0 |
| 27/08/2014 | 4.55p | 4.72p | 4.71p | 4.72p | 0 |
| 26/08/2014 | 4.55p | 4.74p | 4.71p | 4.71p | 0 |
| 22/08/2014 | 4.55p | 4.74p | 4.55p | 4.74p | 2924 |
| 21/08/2014 | 4.65p | 4.69p | 4.65p | 4.69p | 0 |
| 20/08/2014 | 4.65p | 4.65p | 4.65p | 4.65p | 458 |
| 19/08/2014 | 4.50p | 4.69p | 4.69p | 4.69p | 0 |
| 18/08/2014 | 4.50p | 4.69p | 4.50p | 4.69p | 0 |
| 15/08/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 12 |
| 14/08/2014 | 4.89p | 4.69p | 4.69p | 4.69p | 0 |
| 13/08/2014 | 4.89p | 4.85p | 4.69p | 4.69p | 0 |
| 12/08/2014 | 4.89p | 4.89p | 4.50p | 4.85p | 253 |
| 11/08/2014 | 4.65p | 4.77p | 4.65p | 4.77p | 2 |
| 08/08/2014 | 4.60p | 4.74p | 4.71p | 4.74p | 0 |
| 07/08/2014 | 4.60p | 4.71p | 4.65p | 4.71p | 0 |
| 06/08/2014 | 4.60p | 4.65p | 4.60p | 4.65p | 19202 |
| 05/08/2014 | 4.70p | 4.75p | 4.60p | 4.70p | 0 |
| 04/08/2014 | 4.70p | 4.75p | 4.60p | 4.70p | 0 |
| 01/08/2014 | 4.70p | 4.75p | 4.60p | 4.75p | 0 |
| 31/07/2014 | 4.70p | 4.75p | 4.60p | 4.75p | 0 |
| 30/07/2014 | 4.70p | 4.75p | 4.60p | 4.70p | 0 |
| 29/07/2014 | 4.70p | 4.75p | 4.60p | 4.72p | 0 |
| 28/07/2014 | 4.70p | 4.75p | 4.60p | 4.75p | 14353 |
| 25/07/2014 | 4.65p | 4.65p | 4.60p | 4.60p | 1138 |
| 24/07/2014 | 4.60p | 4.70p | 4.56p | 4.63p | 0 |
| 23/07/2014 | 4.60p | 4.70p | 4.56p | 4.58p | 0 |
| 22/07/2014 | 4.60p | 4.70p | 4.56p | 4.57p | 0 |
| 21/07/2014 | 4.60p | 4.70p | 4.56p | 4.58p | 0 |
| 18/07/2014 | 4.60p | 4.70p | 4.56p | 4.56p | 0 |
| 17/07/2014 | 4.60p | 4.70p | 4.59p | 4.59p | 0 |
| 16/07/2014 | 4.60p | 4.70p | 4.60p | 4.70p | 2992 |
| 15/07/2014 | 4.55p | 4.63p | 4.55p | 4.55p | 3487 |
| 14/07/2014 | 4.70p | 4.70p | 4.57p | 4.63p | 0 |
| 11/07/2014 | 4.70p | 4.70p | 4.57p | 4.60p | 5634 |
| 10/07/2014 | 4.56p | 4.63p | 4.56p | 4.63p | 2511 |
| 09/07/2014 | 4.65p | 4.73p | 4.65p | 4.66p | 6844 |
| 08/07/2014 | 4.75p | 4.75p | 4.66p | 4.73p | 2929 |
| 07/07/2014 | 4.65p | 4.75p | 4.56p | 4.70p | 0 |
| 04/07/2014 | 4.65p | 4.75p | 4.56p | 4.68p | 0 |
| 03/07/2014 | 4.65p | 4.75p | 4.56p | 4.65p | 0 |
| 02/07/2014 | 4.65p | 4.75p | 4.56p | 4.75p | 0 |
| 01/07/2014 | 4.65p | 4.67p | 4.56p | 4.67p | 0 |
| 30/06/2014 | 4.65p | 4.65p | 4.56p | 4.61p | 166 |
| 27/06/2014 | 4.60p | 4.60p | 4.51p | 4.56p | 0 |
| 26/06/2014 | 4.60p | 4.60p | 4.51p | 4.51p | 1136 |
| 25/06/2014 | 4.52p | 4.64p | 4.51p | 4.51p | 1626 |
| 24/06/2014 | 4.60p | 4.64p | 4.55p | 4.64p | 7 |
| 23/06/2014 | 4.55p | 4.55p | 4.55p | 4.55p | 635 |
| 20/06/2014 | 4.75p | 4.75p | 4.67p | 4.67p | 0 |
| 19/06/2014 | 4.75p | 4.75p | 4.68p | 4.72p | 3689 |
| 18/06/2014 | 4.61p | 4.68p | 4.61p | 4.68p | 13189 |
| 17/06/2014 | 4.80p | 4.80p | 4.70p | 4.78p | 0 |
| 16/06/2014 | 4.80p | 4.80p | 4.70p | 4.76p | 0 |
| 13/06/2014 | 4.80p | 4.80p | 4.70p | 4.78p | 0 |
| 12/06/2014 | 4.80p | 4.80p | 4.70p | 4.78p | 0 |
| 11/06/2014 | 4.80p | 4.80p | 4.70p | 4.78p | 0 |
| 10/06/2014 | 4.80p | 4.80p | 4.70p | 4.80p | 416 |
| 09/06/2014 | 4.77p | 4.77p | 4.70p | 4.70p | 0 |
| 06/06/2014 | 4.77p | 4.77p | 4.72p | 4.72p | 0 |
| 05/06/2014 | 4.77p | 4.77p | 4.72p | 4.72p | 149045 |
| 04/06/2014 | 4.72p | 4.72p | 4.72p | 4.72p | 0 |
| 03/06/2014 | 0.00p | 4.72p | 4.72p | 4.72p | 0 |
| 02/06/2014 | 4.80p | 4.80p | 4.72p | 4.72p | 0 |
| 30/05/2014 | 4.80p | 4.80p | 4.72p | 4.72p | 259 |
| 29/05/2014 | 4.62p | 4.75p | 4.62p | 4.70p | 0 |
| 28/05/2014 | 4.62p | 4.75p | 4.62p | 4.70p | 0 |
| 27/05/2014 | 4.62p | 4.75p | 4.62p | 4.75p | 18421 |
| 23/05/2014 | 4.60p | 4.78p | 4.60p | 4.75p | 0 |
| 22/05/2014 | 4.60p | 4.78p | 4.60p | 4.75p | 0 |
| 21/05/2014 | 4.60p | 4.78p | 4.60p | 4.78p | 0 |
| 20/05/2014 | 4.60p | 4.76p | 4.60p | 4.76p | 0 |
| 19/05/2014 | 4.60p | 4.76p | 4.60p | 4.76p | 0 |
| 16/05/2014 | 4.60p | 4.72p | 4.60p | 4.72p | 500 |
| 15/05/2014 | 4.65p | 4.70p | 4.65p | 4.70p | 0 |
| 14/05/2014 | 4.65p | 4.70p | 4.65p | 4.65p | 1500 |
| 13/05/2014 | 4.55p | 4.70p | 4.55p | 4.63p | 2410 |
| 12/05/2014 | 4.56p | 4.72p | 4.56p | 4.70p | 0 |
| 09/05/2014 | 4.56p | 4.72p | 4.56p | 4.70p | 0 |
| 08/05/2014 | 4.56p | 4.72p | 4.56p | 4.70p | 2433 |
| 07/05/2014 | 4.85p | 4.85p | 4.65p | 4.72p | 0 |
| 06/05/2014 | 4.85p | 4.85p | 4.65p | 4.72p | 0 |
| 02/05/2014 | 4.85p | 4.85p | 4.65p | 4.71p | 0 |
| 01/05/2014 | 4.85p | 4.85p | 4.65p | 4.70p | 0 |
| 30/04/2014 | 4.85p | 4.85p | 4.65p | 4.71p | 0 |
| 29/04/2014 | 4.85p | 4.85p | 4.65p | 4.70p | 0 |
| 28/04/2014 | 4.85p | 4.85p | 4.65p | 4.72p | 0 |
| 25/04/2014 | 4.85p | 4.85p | 4.65p | 4.65p | 0 |
| 24/04/2014 | 4.85p | 4.85p | 4.70p | 4.70p | 50000 |
| 23/04/2014 | 4.56p | 4.71p | 4.56p | 4.70p | 0 |
| 22/04/2014 | 4.56p | 4.71p | 4.56p | 4.70p | 0 |
| 17/04/2014 | 4.56p | 4.71p | 4.56p | 4.68p | 0 |
| 16/04/2014 | 4.56p | 4.71p | 4.56p | 4.70p | 0 |
| 15/04/2014 | 4.56p | 4.71p | 4.56p | 4.70p | 0 |
| 14/04/2014 | 4.56p | 4.71p | 4.56p | 4.70p | 0 |
| 11/04/2014 | 4.56p | 4.71p | 4.56p | 4.67p | 0 |
| 10/04/2014 | 4.56p | 4.71p | 4.56p | 4.70p | 495 |
| 09/04/2014 | 4.60p | 4.71p | 4.58p | 4.71p | 0 |
| 08/04/2014 | 4.60p | 4.70p | 4.58p | 4.70p | 0 |
| 07/04/2014 | 4.60p | 4.70p | 4.58p | 4.70p | 12630 |
| 04/04/2014 | 4.51p | 4.56p | 4.51p | 4.56p | 7561 |
| 03/04/2014 | 4.67p | 4.72p | 4.67p | 4.72p | 18702 |
| 02/04/2014 | 4.55p | 4.67p | 4.55p | 4.67p | 0 |
| 01/04/2014 | 4.55p | 4.67p | 4.55p | 4.65p | 3143 |
| 31/03/2014 | 4.69p | 4.70p | 4.67p | 4.67p | 50000 |
| 28/03/2014 | 4.57p | 4.70p | 4.57p | 4.70p | 0 |
| 27/03/2014 | 4.57p | 4.70p | 4.57p | 4.70p | 0 |
| 26/03/2014 | 4.57p | 4.68p | 4.57p | 4.68p | 0 |
| 25/03/2014 | 4.57p | 4.67p | 4.57p | 4.67p | 1349 |
| 24/03/2014 | 4.55p | 4.64p | 4.55p | 4.64p | 0 |
| 21/03/2014 | 4.55p | 4.60p | 4.55p | 4.60p | 9838 |
| 20/03/2014 | 4.57p | 4.67p | 4.57p | 4.67p | 1990 |
| 19/03/2014 | 4.60p | 4.70p | 4.60p | 4.65p | 0 |
| 18/03/2014 | 4.60p | 4.70p | 4.60p | 4.65p | 0 |
| 17/03/2014 | 4.60p | 4.70p | 4.60p | 4.70p | 0 |
| 14/03/2014 | 4.60p | 4.64p | 4.60p | 4.63p | 0 |
| 13/03/2014 | 4.60p | 4.64p | 4.60p | 4.64p | 4 |
| 12/03/2014 | 4.56p | 4.70p | 4.55p | 4.70p | 10928 |
| 11/03/2014 | 4.84p | 4.84p | 4.49p | 4.60p | 7729 |
| 10/03/2014 | 4.50p | 4.65p | 4.50p | 4.65p | 627 |
*Close Price adjusted for both dividends and splits