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
Abrdn Japan Investment Trust (AJIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2019 | 595.00p | 595.00p | 592.00p | 595.00p | 141 |
| 22/10/2019 | 595.00p | 595.00p | 585.00p | 595.00p | 11041 |
| 21/10/2019 | 600.00p | 600.00p | 590.00p | 595.00p | 724 |
| 18/10/2019 | 597.50p | 600.00p | 585.00p | 600.00p | 2000 |
| 17/10/2019 | 600.00p | 600.00p | 585.00p | 597.50p | 3430 |
| 16/10/2019 | 600.00p | 600.00p | 597.94p | 600.00p | 231 |
| 15/10/2019 | 597.50p | 600.00p | 585.00p | 600.00p | 1972 |
| 14/10/2019 | 600.00p | 600.00p | 590.00p | 597.50p | 1374 |
| 11/10/2019 | 605.00p | 605.00p | 600.00p | 600.00p | 629 |
| 10/10/2019 | 602.50p | 605.00p | 600.00p | 605.00p | 17952 |
| 09/10/2019 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 08/10/2019 | 600.00p | 602.50p | 595.00p | 602.50p | 1200 |
| 07/10/2019 | 595.00p | 600.00p | 590.00p | 600.00p | 1739 |
| 04/10/2019 | 590.00p | 595.00p | 588.00p | 595.00p | 1190 |
| 03/10/2019 | 605.00p | 605.00p | 585.00p | 590.00p | 4081 |
| 02/10/2019 | 607.50p | 607.50p | 605.00p | 607.50p | 1418 |
| 01/10/2019 | 605.00p | 607.50p | 604.40p | 607.50p | 402 |
| 30/09/2019 | 605.00p | 605.00p | 604.40p | 605.00p | 16 |
| 27/09/2019 | 607.50p | 607.50p | 600.00p | 605.00p | 3817 |
| 26/09/2019 | 605.00p | 607.50p | 604.50p | 607.50p | 3491 |
| 25/09/2019 | 602.50p | 605.00p | 590.00p | 605.00p | 4622 |
| 24/09/2019 | 600.00p | 602.50p | 599.50p | 602.50p | 162 |
| 23/09/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 7500 |
| 20/09/2019 | 602.50p | 602.50p | 595.00p | 600.00p | 8352 |
| 19/09/2019 | 600.00p | 602.50p | 600.00p | 602.50p | 416 |
| 18/09/2019 | 597.50p | 600.00p | 590.00p | 600.00p | 2453 |
| 17/09/2019 | 597.50p | 597.50p | 590.00p | 597.50p | 787 |
| 16/09/2019 | 602.50p | 602.50p | 597.50p | 597.50p | 354 |
| 13/09/2019 | 600.00p | 602.50p | 599.50p | 602.50p | 6319 |
| 12/09/2019 | 597.50p | 600.00p | 596.75p | 600.00p | 2166 |
| 11/09/2019 | 595.00p | 600.00p | 595.00p | 595.00p | 986 |
| 10/09/2019 | 595.00p | 595.00p | 590.00p | 595.00p | 1551 |
| 09/09/2019 | 595.00p | 595.90p | 590.00p | 595.00p | 3294 |
| 06/09/2019 | 582.50p | 592.50p | 582.50p | 592.50p | 4035 |
| 05/09/2019 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 04/09/2019 | 580.00p | 582.50p | 575.00p | 582.50p | 3407 |
| 03/09/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 152498 |
| 02/09/2019 | 577.50p | 577.50p | 570.00p | 577.50p | 1296 |
| 30/08/2019 | 575.00p | 577.50p | 574.50p | 577.50p | 8 |
| 29/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 28/08/2019 | 572.50p | 575.00p | 565.00p | 575.00p | 8668 |
| 27/08/2019 | 577.50p | 577.50p | 565.00p | 572.50p | 1300 |
| 23/08/2019 | 577.50p | 579.95p | 575.00p | 577.50p | 2049 |
| 22/08/2019 | 577.50p | 579.95p | 577.50p | 577.50p | 687 |
| 21/08/2019 | 577.50p | 578.75p | 577.50p | 577.50p | 68 |
| 20/08/2019 | 575.00p | 577.50p | 575.00p | 577.50p | 200 |
| 19/08/2019 | 567.50p | 575.00p | 565.00p | 575.00p | 3636 |
| 16/08/2019 | 562.50p | 567.50p | 555.00p | 567.50p | 1917 |
| 15/08/2019 | 560.00p | 566.25p | 555.00p | 560.00p | 3742 |
| 14/08/2019 | 570.00p | 570.00p | 560.00p | 560.00p | 1922 |
| 13/08/2019 | 570.00p | 571.25p | 555.00p | 570.00p | 10288 |
| 12/08/2019 | 565.00p | 574.90p | 560.00p | 570.00p | 19640 |
| 09/08/2019 | 567.50p | 569.90p | 565.00p | 565.00p | 2173 |
| 08/08/2019 | 565.00p | 567.50p | 565.00p | 567.50p | 0 |
| 07/08/2019 | 567.50p | 567.50p | 565.00p | 565.00p | 7318 |
| 06/08/2019 | 565.00p | 567.50p | 565.00p | 567.50p | 10070 |
| 05/08/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 02/08/2019 | 575.00p | 575.00p | 565.00p | 567.50p | 914 |
| 01/08/2019 | 580.00p | 587.50p | 575.00p | 587.50p | 2300 |
| 31/07/2019 | 585.00p | 585.00p | 575.00p | 580.00p | 4353 |
| 30/07/2019 | 582.50p | 585.00p | 575.00p | 585.00p | 2426 |
| 29/07/2019 | 580.00p | 582.50p | 570.00p | 582.50p | 620 |
| 26/07/2019 | 582.50p | 582.50p | 580.00p | 580.00p | 1202 |
| 25/07/2019 | 575.00p | 582.50p | 575.00p | 582.50p | 2000 |
| 24/07/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 2701 |
| 23/07/2019 | 567.50p | 575.00p | 560.00p | 575.00p | 642 |
| 22/07/2019 | 572.50p | 574.85p | 560.00p | 567.50p | 4627 |
| 19/07/2019 | 567.50p | 572.50p | 565.00p | 572.50p | 363 |
| 18/07/2019 | 575.00p | 575.00p | 567.50p | 567.50p | 2715 |
| 17/07/2019 | 570.00p | 575.00p | 567.45p | 575.00p | 3150 |
| 16/07/2019 | 565.00p | 570.00p | 564.90p | 570.00p | 1509 |
| 15/07/2019 | 572.50p | 572.50p | 565.00p | 565.00p | 20461 |
| 12/07/2019 | 572.50p | 572.50p | 570.00p | 572.50p | 1572 |
| 11/07/2019 | 572.50p | 575.00p | 570.00p | 572.50p | 0 |
| 10/07/2019 | 567.50p | 579.85p | 565.00p | 572.50p | 388 |
| 09/07/2019 | 570.00p | 574.90p | 564.90p | 567.50p | 3008 |
| 08/07/2019 | 577.50p | 577.50p | 565.00p | 570.00p | 5384 |
| 05/07/2019 | 575.00p | 577.50p | 575.00p | 577.50p | 2205 |
| 04/07/2019 | 575.00p | 575.00p | 570.00p | 575.00p | 1290 |
| 03/07/2019 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 02/07/2019 | 570.00p | 572.50p | 565.00p | 572.50p | 3584 |
| 01/07/2019 | 562.50p | 570.00p | 562.50p | 570.00p | 1550 |
| 28/06/2019 | 560.00p | 560.00p | 545.00p | 560.00p | 4044 |
| 27/06/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 26/06/2019 | 560.00p | 560.00p | 555.00p | 560.00p | 1892 |
| 25/06/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 24/06/2019 | 560.00p | 560.00p | 555.00p | 560.00p | 2050 |
| 21/06/2019 | 557.50p | 560.00p | 557.50p | 560.00p | 0 |
| 20/06/2019 | 552.50p | 557.50p | 550.00p | 557.50p | 5149 |
| 19/06/2019 | 552.50p | 555.00p | 550.00p | 552.50p | 3866 |
| 18/06/2019 | 552.50p | 552.50p | 550.00p | 552.50p | 4452 |
| 17/06/2019 | 552.50p | 552.50p | 550.00p | 552.50p | 2022 |
| 14/06/2019 | 552.50p | 552.50p | 550.00p | 552.50p | 993 |
| 13/06/2019 | 552.50p | 552.50p | 550.00p | 552.50p | 1974 |
| 12/06/2019 | 557.50p | 559.00p | 550.10p | 552.50p | 122 |
| 11/06/2019 | 555.00p | 557.50p | 545.00p | 557.50p | 1056 |
| 10/06/2019 | 550.00p | 554.95p | 550.00p | 552.50p | 1330 |
| 07/06/2019 | 545.00p | 547.50p | 540.00p | 547.50p | 0 |
| 06/06/2019 | 537.50p | 545.00p | 537.50p | 545.00p | 1000 |
| 05/06/2019 | 535.00p | 539.00p | 530.00p | 537.50p | 4553 |
| 04/06/2019 | 535.00p | 539.00p | 535.00p | 535.00p | 8 |
| 03/06/2019 | 535.00p | 538.90p | 530.00p | 535.00p | 4129 |
| 31/05/2019 | 537.50p | 539.45p | 537.50p | 537.50p | 385 |
| 30/05/2019 | 532.50p | 540.00p | 532.50p | 540.00p | 0 |
| 29/05/2019 | 537.50p | 539.45p | 530.00p | 532.50p | 2685 |
| 28/05/2019 | 542.50p | 542.50p | 540.00p | 542.50p | 92 |
| 24/05/2019 | 542.50p | 543.25p | 542.50p | 542.50p | 653 |
| 23/05/2019 | 542.50p | 542.50p | 540.00p | 542.50p | 3336 |
| 22/05/2019 | 542.50p | 542.50p | 540.00p | 542.50p | 4244 |
| 21/05/2019 | 540.00p | 544.00p | 540.00p | 542.50p | 2470 |
| 20/05/2019 | 540.00p | 540.00p | 539.45p | 540.00p | 2300 |
| 17/05/2019 | 535.00p | 541.90p | 525.00p | 530.00p | 30725 |
| 16/05/2019 | 530.00p | 537.50p | 530.00p | 535.00p | 0 |
| 15/05/2019 | 530.00p | 531.90p | 526.10p | 530.00p | 5461 |
| 14/05/2019 | 530.00p | 530.00p | 525.00p | 530.00p | 15500 |
| 13/05/2019 | 530.00p | 530.10p | 530.00p | 530.00p | 1136 |
| 10/05/2019 | 532.50p | 532.50p | 525.00p | 530.00p | 124 |
| 09/05/2019 | 540.00p | 540.00p | 530.00p | 532.50p | 5009 |
| 08/05/2019 | 540.00p | 540.50p | 540.00p | 540.00p | 2266 |
| 07/05/2019 | 545.00p | 546.50p | 540.00p | 540.00p | 2274 |
| 03/05/2019 | 545.00p | 546.50p | 541.00p | 545.00p | 4066 |
| 02/05/2019 | 542.50p | 545.00p | 540.00p | 545.00p | 20301 |
| 01/05/2019 | 542.50p | 542.50p | 540.00p | 542.50p | 6012 |
| 30/04/2019 | 542.50p | 543.70p | 542.50p | 542.50p | 21740 |
| 29/04/2019 | 540.00p | 544.00p | 536.50p | 542.50p | 4322 |
| 26/04/2019 | 537.50p | 540.00p | 537.50p | 540.00p | 6990 |
| 25/04/2019 | 537.50p | 537.50p | 535.75p | 537.50p | 882 |
| 24/04/2019 | 532.50p | 537.50p | 530.05p | 537.50p | 3903 |
| 23/04/2019 | 532.50p | 532.50p | 530.75p | 532.50p | 2698 |
| 18/04/2019 | 532.50p | 532.50p | 530.05p | 532.50p | 983 |
| 17/04/2019 | 530.00p | 532.50p | 525.10p | 532.50p | 4261 |
| 16/04/2019 | 530.00p | 532.50p | 525.10p | 530.00p | 3626 |
| 15/04/2019 | 525.00p | 530.00p | 524.50p | 530.00p | 7282 |
| 12/04/2019 | 525.00p | 527.50p | 522.00p | 525.00p | 52440 |
| 11/04/2019 | 525.00p | 527.50p | 522.00p | 525.00p | 25596 |
| 10/04/2019 | 525.00p | 527.50p | 521.50p | 525.00p | 2675 |
| 09/04/2019 | 525.00p | 529.90p | 521.50p | 525.00p | 5756 |
| 08/04/2019 | 525.00p | 525.00p | 521.00p | 525.00p | 14161 |
| 05/04/2019 | 525.00p | 525.00p | 520.00p | 525.00p | 23449 |
| 04/04/2019 | 525.00p | 525.00p | 515.00p | 525.00p | 7572 |
| 03/04/2019 | 525.00p | 525.00p | 520.10p | 525.00p | 517 |
| 02/04/2019 | 525.00p | 525.00p | 520.10p | 525.00p | 5972 |
| 01/04/2019 | 525.00p | 525.00p | 520.00p | 525.00p | 11125 |
| 29/03/2019 | 520.00p | 525.00p | 515.00p | 525.00p | 5351 |
| 28/03/2019 | 520.00p | 520.00p | 515.00p | 520.00p | 1334 |
| 27/03/2019 | 520.00p | 520.00p | 515.00p | 520.00p | 2758 |
| 26/03/2019 | 520.00p | 520.00p | 517.60p | 520.00p | 1750 |
| 25/03/2019 | 517.50p | 522.75p | 510.00p | 520.00p | 17122 |
| 22/03/2019 | 515.00p | 520.00p | 510.10p | 520.00p | 10812 |
| 21/03/2019 | 515.00p | 517.50p | 511.00p | 517.50p | 3710 |
| 20/03/2019 | 522.50p | 522.50p | 510.10p | 515.00p | 10417 |
| 19/03/2019 | 525.00p | 525.00p | 520.00p | 522.50p | 8885 |
| 18/03/2019 | 535.00p | 535.50p | 525.00p | 525.00p | 2927 |
| 15/03/2019 | 535.00p | 535.00p | 530.00p | 532.50p | 10564 |
| 14/03/2019 | 535.00p | 535.00p | 530.00p | 535.00p | 1350 |
| 13/03/2019 | 535.00p | 537.40p | 530.00p | 535.00p | 1798 |
| 12/03/2019 | 532.50p | 535.00p | 530.00p | 535.00p | 0 |
| 11/03/2019 | 532.50p | 532.50p | 525.00p | 530.00p | 12051 |
| 08/03/2019 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 07/03/2019 | 540.00p | 540.00p | 530.00p | 535.00p | 2021 |
| 06/03/2019 | 537.50p | 540.00p | 530.25p | 540.00p | 500 |
| 05/03/2019 | 540.00p | 540.00p | 535.00p | 537.50p | 980 |
| 04/03/2019 | 540.00p | 540.00p | 535.00p | 540.00p | 3202 |
| 01/03/2019 | 542.50p | 542.50p | 535.00p | 540.00p | 5107 |
| 28/02/2019 | 540.00p | 540.00p | 535.00p | 540.00p | 4943 |
| 27/02/2019 | 555.00p | 555.00p | 540.00p | 542.50p | 7858 |
| 26/02/2019 | 555.00p | 555.00p | 550.10p | 555.00p | 2083 |
| 25/02/2019 | 555.00p | 555.00p | 554.00p | 555.00p | 350 |
| 22/02/2019 | 550.00p | 555.00p | 545.00p | 555.00p | 6177 |
| 21/02/2019 | 555.00p | 555.00p | 547.50p | 550.00p | 2950 |
| 20/02/2019 | 555.00p | 555.00p | 550.10p | 555.00p | 729 |
| 19/02/2019 | 555.00p | 555.00p | 550.00p | 555.00p | 4761 |
| 18/02/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 3 |
| 15/02/2019 | 550.00p | 552.50p | 545.00p | 552.50p | 2121 |
| 14/02/2019 | 547.50p | 550.00p | 542.50p | 550.00p | 0 |
| 13/02/2019 | 545.00p | 547.50p | 545.00p | 547.50p | 913 |
| 12/02/2019 | 540.00p | 542.50p | 535.00p | 542.50p | 5022 |
| 11/02/2019 | 537.50p | 541.10p | 530.00p | 537.50p | 5845 |
| 08/02/2019 | 542.50p | 542.50p | 530.00p | 537.50p | 6548 |
| 07/02/2019 | 545.00p | 547.40p | 540.00p | 542.50p | 2546 |
| 06/02/2019 | 537.50p | 547.40p | 537.50p | 545.00p | 383 |
| 05/02/2019 | 527.50p | 537.50p | 525.00p | 537.50p | 7130 |
| 04/02/2019 | 527.50p | 527.75p | 525.00p | 527.50p | 1101 |
| 01/02/2019 | 527.50p | 527.50p | 525.00p | 527.50p | 2170 |
| 31/01/2019 | 525.00p | 527.50p | 525.00p | 527.50p | 2888 |
| 30/01/2019 | 522.50p | 525.00p | 520.00p | 525.00p | 800 |
| 29/01/2019 | 520.00p | 522.50p | 515.00p | 522.50p | 843 |
| 28/01/2019 | 525.00p | 525.00p | 510.00p | 520.00p | 4865 |
| 25/01/2019 | 522.50p | 525.00p | 515.00p | 525.00p | 2909 |
| 24/01/2019 | 520.00p | 525.00p | 520.00p | 522.50p | 0 |
| 23/01/2019 | 535.00p | 535.00p | 525.00p | 525.00p | 4262 |
| 22/01/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 500 |
| 21/01/2019 | 527.50p | 535.00p | 525.00p | 535.00p | 1253 |
| 18/01/2019 | 535.00p | 535.00p | 529.50p | 530.00p | 3552 |
| 17/01/2019 | 535.00p | 535.00p | 530.00p | 535.00p | 1314 |
| 16/01/2019 | 535.00p | 535.00p | 520.00p | 535.00p | 4000 |
| 15/01/2019 | 535.00p | 535.00p | 530.00p | 535.00p | 900 |
| 14/01/2019 | 535.00p | 535.00p | 530.00p | 535.00p | 3126 |
| 11/01/2019 | 540.00p | 540.00p | 530.00p | 537.50p | 841 |
| 10/01/2019 | 545.00p | 545.00p | 520.00p | 540.00p | 3100 |
*Close Price adjusted for both dividends and splits