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
Atlantis Japan Growth Fund Ltd. (AJG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/11/2019 | 230.50p | 233.00p | 229.19p | 231.00p | 457709 |
| 25/11/2019 | 229.00p | 231.00p | 227.00p | 230.50p | 57038 |
| 22/11/2019 | 227.50p | 229.00p | 227.50p | 229.00p | 870 |
| 21/11/2019 | 229.00p | 229.00p | 227.00p | 227.50p | 20000 |
| 20/11/2019 | 228.00p | 231.00p | 227.00p | 229.00p | 13665 |
| 19/11/2019 | 226.00p | 228.00p | 224.00p | 228.00p | 13333 |
| 18/11/2019 | 225.00p | 226.00p | 224.00p | 226.00p | 14751 |
| 15/11/2019 | 225.00p | 225.00p | 223.00p | 225.00p | 4459 |
| 14/11/2019 | 225.00p | 225.00p | 224.00p | 225.00p | 21792 |
| 13/11/2019 | 225.00p | 225.00p | 224.48p | 225.00p | 9537 |
| 12/11/2019 | 224.50p | 225.00p | 224.50p | 225.00p | 487562 |
| 11/11/2019 | 224.50p | 224.50p | 224.50p | 224.50p | 0 |
| 08/11/2019 | 225.00p | 225.00p | 224.50p | 225.00p | 6980 |
| 07/11/2019 | 225.00p | 225.50p | 224.20p | 225.00p | 16751 |
| 06/11/2019 | 225.00p | 225.00p | 224.00p | 225.00p | 20572 |
| 05/11/2019 | 225.00p | 225.00p | 224.00p | 225.00p | 7155 |
| 04/11/2019 | 224.50p | 224.50p | 222.00p | 224.50p | 28657 |
| 01/11/2019 | 224.50p | 225.00p | 224.00p | 225.00p | 20773 |
| 31/10/2019 | 225.00p | 225.00p | 224.00p | 225.00p | 6806 |
| 30/10/2019 | 225.00p | 225.50p | 224.00p | 225.50p | 4890 |
| 29/10/2019 | 225.00p | 225.50p | 224.75p | 225.50p | 11700 |
| 28/10/2019 | 225.00p | 225.50p | 224.00p | 225.50p | 14675 |
| 25/10/2019 | 225.00p | 225.50p | 224.57p | 225.50p | 1993352 |
| 24/10/2019 | 225.00p | 225.50p | 224.00p | 225.50p | 10300 |
| 23/10/2019 | 225.50p | 225.50p | 224.00p | 225.50p | 14690 |
| 22/10/2019 | 225.50p | 225.50p | 225.50p | 225.50p | 0 |
| 21/10/2019 | 226.50p | 226.50p | 225.00p | 225.50p | 9542 |
| 18/10/2019 | 228.50p | 228.50p | 228.00p | 228.50p | 9823 |
| 17/10/2019 | 228.50p | 229.00p | 228.06p | 229.00p | 6190 |
| 16/10/2019 | 228.50p | 229.00p | 228.00p | 229.00p | 16807 |
| 15/10/2019 | 228.50p | 229.50p | 228.00p | 229.00p | 15953 |
| 14/10/2019 | 228.50p | 229.70p | 228.50p | 229.00p | 16348 |
| 11/10/2019 | 227.50p | 229.00p | 227.50p | 228.50p | 22370 |
| 10/10/2019 | 227.50p | 228.00p | 227.40p | 227.50p | 18893 |
| 09/10/2019 | 227.50p | 227.75p | 227.19p | 227.50p | 13403 |
| 08/10/2019 | 227.50p | 227.50p | 227.00p | 227.50p | 11891 |
| 07/10/2019 | 226.50p | 227.00p | 225.57p | 227.00p | 12384 |
| 04/10/2019 | 223.50p | 226.50p | 222.00p | 226.50p | 10896 |
| 03/10/2019 | 223.50p | 223.50p | 222.00p | 223.50p | 650 |
| 02/10/2019 | 226.50p | 226.50p | 224.00p | 224.50p | 7041 |
| 01/10/2019 | 227.00p | 227.00p | 225.00p | 226.50p | 124517 |
| 30/09/2019 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 27/09/2019 | 227.00p | 227.00p | 226.00p | 227.00p | 7106 |
| 26/09/2019 | 225.50p | 227.00p | 225.50p | 227.00p | 8322 |
| 25/09/2019 | 224.50p | 225.50p | 224.50p | 225.50p | 0 |
| 24/09/2019 | 223.50p | 224.50p | 223.50p | 224.50p | 0 |
| 23/09/2019 | 223.50p | 223.50p | 222.00p | 223.50p | 5772 |
| 20/09/2019 | 222.50p | 223.50p | 222.50p | 223.50p | 80000 |
| 19/09/2019 | 222.50p | 222.50p | 221.00p | 222.50p | 1565 |
| 18/09/2019 | 222.50p | 222.50p | 221.00p | 222.50p | 502 |
| 17/09/2019 | 222.50p | 222.50p | 221.00p | 222.00p | 13708 |
| 16/09/2019 | 222.50p | 222.50p | 221.00p | 222.50p | 12000 |
| 13/09/2019 | 223.00p | 224.50p | 222.50p | 222.50p | 0 |
| 12/09/2019 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 11/09/2019 | 222.50p | 222.50p | 221.00p | 222.50p | 58 |
| 10/09/2019 | 225.00p | 225.00p | 220.00p | 222.50p | 5000 |
| 09/09/2019 | 225.00p | 225.00p | 221.00p | 225.00p | 12229 |
| 06/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/09/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/09/2019 | 223.50p | 223.50p | 221.50p | 223.50p | 16324 |
| 03/09/2019 | 223.00p | 223.00p | 221.00p | 223.00p | 5544 |
| 02/09/2019 | 223.00p | 223.00p | 221.00p | 223.00p | 3750 |
| 30/08/2019 | 222.00p | 223.00p | 221.00p | 223.00p | 15076 |
| 29/08/2019 | 222.00p | 222.00p | 220.00p | 222.00p | 9787 |
| 28/08/2019 | 223.00p | 223.00p | 221.00p | 222.50p | 10816 |
| 27/08/2019 | 225.00p | 225.00p | 222.00p | 224.00p | 3750 |
| 23/08/2019 | 227.00p | 227.00p | 225.00p | 225.00p | 39500 |
| 22/08/2019 | 227.00p | 227.00p | 224.00p | 227.00p | 2000 |
| 21/08/2019 | 227.00p | 227.00p | 225.00p | 227.00p | 2700 |
| 20/08/2019 | 227.00p | 227.50p | 225.00p | 227.50p | 3328 |
| 19/08/2019 | 227.00p | 227.00p | 224.00p | 227.00p | 4547 |
| 16/08/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 15/08/2019 | 227.50p | 227.50p | 225.00p | 226.00p | 57857 |
| 14/08/2019 | 229.00p | 229.00p | 226.00p | 229.00p | 5598 |
| 13/08/2019 | 229.00p | 229.00p | 225.00p | 228.00p | 5000 |
| 12/08/2019 | 229.00p | 229.50p | 226.00p | 229.50p | 18472 |
| 09/08/2019 | 229.00p | 229.50p | 227.00p | 229.50p | 1836 |
| 08/08/2019 | 229.00p | 229.50p | 226.00p | 229.50p | 16927 |
| 07/08/2019 | 229.00p | 229.00p | 226.00p | 229.00p | 4706 |
| 06/08/2019 | 228.00p | 229.00p | 226.00p | 229.00p | 6086 |
| 05/08/2019 | 229.00p | 229.00p | 225.00p | 228.00p | 23997 |
| 02/08/2019 | 229.50p | 230.00p | 229.00p | 230.00p | 25000 |
| 01/08/2019 | 228.50p | 231.00p | 228.50p | 231.00p | 2531 |
| 31/07/2019 | 229.00p | 229.00p | 220.50p | 225.00p | 9788 |
| 30/07/2019 | 225.50p | 229.00p | 225.50p | 229.00p | 11778 |
| 29/07/2019 | 224.50p | 225.50p | 222.00p | 225.50p | 14551 |
| 26/07/2019 | 223.00p | 224.50p | 221.00p | 224.50p | 2916 |
| 25/07/2019 | 223.00p | 223.00p | 221.00p | 223.00p | 600 |
| 24/07/2019 | 220.50p | 223.00p | 219.45p | 223.00p | 7490 |
| 23/07/2019 | 220.50p | 220.50p | 219.00p | 220.50p | 10984 |
| 22/07/2019 | 220.00p | 220.00p | 219.00p | 220.00p | 10200 |
| 19/07/2019 | 220.00p | 220.00p | 219.50p | 220.00p | 0 |
| 18/07/2019 | 220.50p | 220.50p | 218.00p | 219.50p | 2897 |
| 17/07/2019 | 221.50p | 221.50p | 219.00p | 221.00p | 3280 |
| 16/07/2019 | 221.50p | 221.50p | 219.00p | 221.50p | 4158 |
| 15/07/2019 | 221.50p | 221.50p | 220.40p | 221.50p | 771 |
| 12/07/2019 | 221.50p | 221.50p | 220.45p | 221.50p | 10000 |
| 11/07/2019 | 221.50p | 221.50p | 219.00p | 221.50p | 13687 |
| 10/07/2019 | 220.50p | 221.50p | 219.00p | 221.50p | 6578 |
| 09/07/2019 | 221.50p | 221.50p | 220.00p | 220.50p | 7989 |
| 08/07/2019 | 223.50p | 223.50p | 218.00p | 221.50p | 119087 |
| 05/07/2019 | 223.50p | 223.50p | 221.00p | 223.50p | 22721 |
| 04/07/2019 | 221.50p | 222.50p | 220.00p | 222.50p | 3500 |
| 03/07/2019 | 219.50p | 221.00p | 219.00p | 221.00p | 15245 |
| 02/07/2019 | 215.00p | 219.50p | 215.00p | 219.50p | 42840 |
| 01/07/2019 | 211.50p | 215.00p | 211.25p | 215.00p | 2935 |
| 28/06/2019 | 211.00p | 211.50p | 210.50p | 211.50p | 8798 |
| 27/06/2019 | 211.00p | 211.50p | 211.00p | 211.50p | 101603 |
| 26/06/2019 | 211.00p | 211.00p | 210.00p | 211.00p | 15309 |
| 25/06/2019 | 211.00p | 211.00p | 210.00p | 211.00p | 9724 |
| 24/06/2019 | 211.50p | 211.50p | 210.00p | 211.50p | 22425 |
| 21/06/2019 | 212.50p | 212.50p | 211.00p | 211.50p | 13747 |
| 20/06/2019 | 211.50p | 212.50p | 211.00p | 212.50p | 14937 |
| 19/06/2019 | 213.00p | 213.00p | 210.00p | 211.00p | 14076 |
| 18/06/2019 | 211.00p | 211.00p | 210.00p | 211.00p | 3528 |
| 17/06/2019 | 211.00p | 211.00p | 210.10p | 211.00p | 6883 |
| 14/06/2019 | 209.50p | 211.00p | 208.00p | 211.00p | 35220 |
| 13/06/2019 | 209.00p | 209.50p | 205.50p | 209.50p | 9293 |
| 12/06/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 6097 |
| 11/06/2019 | 209.00p | 209.50p | 208.00p | 209.50p | 25412 |
| 10/06/2019 | 207.00p | 208.00p | 206.00p | 208.00p | 82110 |
| 07/06/2019 | 202.50p | 206.50p | 202.50p | 206.50p | 15090 |
| 06/06/2019 | 202.50p | 203.50p | 202.50p | 203.50p | 10539 |
| 05/06/2019 | 202.00p | 203.50p | 202.00p | 203.50p | 16263 |
| 04/06/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 7596 |
| 03/06/2019 | 205.50p | 205.76p | 204.00p | 205.00p | 10206 |
| 31/05/2019 | 207.50p | 207.50p | 205.00p | 207.00p | 17000 |
| 30/05/2019 | 206.00p | 209.00p | 206.00p | 209.00p | 4085 |
| 29/05/2019 | 208.50p | 208.50p | 205.00p | 207.00p | 14515 |
| 28/05/2019 | 209.50p | 211.50p | 204.00p | 209.50p | 11741 |
| 24/05/2019 | 211.00p | 211.00p | 208.00p | 210.00p | 11500 |
| 23/05/2019 | 211.50p | 211.50p | 209.00p | 211.00p | 1672 |
| 22/05/2019 | 211.00p | 211.50p | 209.00p | 211.50p | 10619 |
| 21/05/2019 | 213.00p | 213.00p | 210.30p | 211.00p | 20 |
| 20/05/2019 | 213.00p | 213.00p | 210.00p | 212.00p | 5307 |
| 17/05/2019 | 212.50p | 212.50p | 210.00p | 212.00p | 12116 |
| 16/05/2019 | 213.00p | 213.00p | 210.00p | 212.50p | 19649 |
| 15/05/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 5938 |
| 14/05/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 1620 |
| 13/05/2019 | 215.00p | 215.00p | 213.60p | 215.00p | 1975 |
| 10/05/2019 | 215.00p | 215.00p | 213.00p | 215.00p | 3360 |
| 09/05/2019 | 215.00p | 215.00p | 212.00p | 214.50p | 1553 |
| 08/05/2019 | 215.00p | 215.50p | 213.00p | 215.50p | 4390 |
| 07/05/2019 | 217.00p | 217.00p | 215.00p | 216.00p | 7966 |
| 03/05/2019 | 217.50p | 218.40p | 217.00p | 218.00p | 55189 |
| 02/05/2019 | 218.00p | 218.50p | 217.50p | 217.50p | 0 |
| 01/05/2019 | 218.50p | 218.50p | 218.00p | 218.50p | 11333 |
| 30/04/2019 | 218.00p | 218.50p | 218.00p | 218.50p | 6056 |
| 29/04/2019 | 216.50p | 218.50p | 216.00p | 218.50p | 43607 |
| 26/04/2019 | 217.00p | 217.00p | 216.26p | 216.50p | 600 |
| 25/04/2019 | 217.00p | 217.50p | 217.00p | 217.50p | 6693 |
| 24/04/2019 | 216.50p | 216.50p | 215.00p | 216.50p | 10422 |
| 23/04/2019 | 216.00p | 216.00p | 215.10p | 216.00p | 3521 |
| 18/04/2019 | 216.00p | 216.00p | 215.00p | 216.00p | 181231 |
| 17/04/2019 | 215.00p | 215.50p | 214.75p | 215.50p | 32006 |
| 16/04/2019 | 214.00p | 215.00p | 213.00p | 215.00p | 11014 |
| 15/04/2019 | 212.50p | 213.50p | 212.00p | 213.50p | 5758 |
| 12/04/2019 | 212.00p | 212.50p | 210.00p | 212.50p | 34326 |
| 11/04/2019 | 212.00p | 212.00p | 211.00p | 212.00p | 10259 |
| 10/04/2019 | 212.50p | 212.50p | 211.00p | 212.50p | 16465 |
| 09/04/2019 | 212.00p | 212.50p | 210.00p | 212.50p | 3000 |
| 08/04/2019 | 212.00p | 212.00p | 210.02p | 212.00p | 13559 |
| 05/04/2019 | 211.50p | 211.50p | 209.00p | 210.50p | 14586 |
| 04/04/2019 | 211.50p | 211.50p | 209.00p | 211.50p | 8934 |
| 03/04/2019 | 211.50p | 212.50p | 210.00p | 211.50p | 4066 |
| 02/04/2019 | 212.50p | 212.50p | 210.00p | 212.00p | 23777 |
| 01/04/2019 | 210.00p | 212.00p | 210.00p | 212.00p | 1247 |
| 29/03/2019 | 209.00p | 210.00p | 208.00p | 210.00p | 3168 |
| 28/03/2019 | 207.00p | 208.00p | 206.00p | 208.00p | 21819 |
| 27/03/2019 | 206.00p | 207.00p | 205.00p | 207.00p | 11627 |
| 26/03/2019 | 203.00p | 206.00p | 202.10p | 205.00p | 18179 |
| 25/03/2019 | 201.00p | 202.00p | 200.00p | 202.00p | 27089 |
| 22/03/2019 | 204.00p | 204.00p | 202.00p | 204.00p | 13823 |
| 21/03/2019 | 202.00p | 204.00p | 200.70p | 204.00p | 10040 |
| 20/03/2019 | 199.00p | 200.00p | 198.00p | 200.00p | 5969 |
| 19/03/2019 | 199.00p | 199.00p | 198.00p | 199.00p | 1779 |
| 18/03/2019 | 200.00p | 200.00p | 198.00p | 200.00p | 10139 |
| 15/03/2019 | 201.00p | 201.00p | 198.00p | 200.00p | 2543 |
| 14/03/2019 | 203.00p | 203.00p | 200.00p | 201.00p | 5392 |
| 13/03/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 12/03/2019 | 203.00p | 203.00p | 200.00p | 203.00p | 2860 |
| 11/03/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 08/03/2019 | 203.00p | 203.00p | 200.00p | 203.00p | 129466 |
| 07/03/2019 | 204.00p | 205.00p | 204.00p | 204.00p | 0 |
| 06/03/2019 | 206.00p | 206.00p | 202.00p | 205.00p | 14906 |
| 05/03/2019 | 206.00p | 206.00p | 204.00p | 206.00p | 20300 |
| 04/03/2019 | 206.00p | 206.90p | 204.00p | 206.00p | 12782 |
| 01/03/2019 | 207.00p | 207.00p | 204.00p | 206.00p | 5450 |
| 28/02/2019 | 209.00p | 209.00p | 204.00p | 207.00p | 3832 |
| 27/02/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 4823 |
| 26/02/2019 | 209.00p | 209.00p | 208.02p | 209.00p | 1237 |
| 25/02/2019 | 207.00p | 209.00p | 206.00p | 209.00p | 27140 |
| 22/02/2019 | 207.00p | 207.00p | 206.00p | 207.00p | 12576 |
| 21/02/2019 | 206.00p | 207.00p | 204.00p | 207.00p | 90996 |
| 20/02/2019 | 206.00p | 206.00p | 204.00p | 206.00p | 4579 |
| 19/02/2019 | 207.00p | 207.00p | 206.00p | 207.00p | 123822 |
| 18/02/2019 | 207.00p | 207.00p | 206.00p | 207.00p | 3678 |
| 15/02/2019 | 207.00p | 207.00p | 206.00p | 207.00p | 14805 |
| 14/02/2019 | 206.00p | 207.00p | 206.00p | 207.00p | 12879 |
| 13/02/2019 | 202.00p | 205.00p | 202.00p | 205.00p | 26562 |
*Close Price adjusted for both dividends and splits