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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
AVI Japan Opportunity Trust (AJOT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 163.00p | 164.00p | 161.00p | 162.00p | 483752 |
| 12/03/2025 | 162.00p | 163.00p | 160.50p | 161.75p | 124840 |
| 11/03/2025 | 161.00p | 162.51p | 160.00p | 161.00p | 124782 |
| 10/03/2025 | 162.50p | 163.50p | 159.00p | 162.00p | 75533 |
| 07/03/2025 | 162.00p | 164.00p | 159.99p | 163.00p | 101434 |
| 06/03/2025 | 161.00p | 163.50p | 159.75p | 161.75p | 798662 |
| 05/03/2025 | 162.00p | 163.50p | 160.00p | 161.50p | 363178 |
| 04/03/2025 | 164.00p | 164.00p | 159.00p | 159.00p | 116358 |
| 03/03/2025 | 162.00p | 164.00p | 160.00p | 162.75p | 140629 |
| 28/02/2025 | 160.00p | 162.50p | 159.30p | 161.00p | 74914 |
| 27/02/2025 | 162.00p | 163.50p | 160.00p | 161.00p | 273299 |
| 26/02/2025 | 163.00p | 166.50p | 161.00p | 161.50p | 213141 |
| 25/02/2025 | 164.00p | 165.50p | 162.30p | 162.75p | 122975 |
| 24/02/2025 | 164.50p | 166.50p | 160.00p | 164.00p | 136991 |
| 21/02/2025 | 165.00p | 165.56p | 164.50p | 164.50p | 47064 |
| 20/02/2025 | 164.50p | 166.08p | 164.50p | 165.00p | 105966 |
| 19/02/2025 | 165.00p | 166.50p | 164.50p | 164.50p | 82526 |
| 18/02/2025 | 165.00p | 166.50p | 163.50p | 164.50p | 183793 |
| 17/02/2025 | 165.00p | 167.00p | 161.00p | 167.00p | 209721 |
| 14/02/2025 | 164.00p | 165.00p | 161.50p | 165.00p | 51441 |
| 13/02/2025 | 160.00p | 164.00p | 160.00p | 162.50p | 82074 |
| 12/02/2025 | 162.00p | 164.00p | 161.00p | 161.00p | 147671 |
| 11/02/2025 | 162.00p | 163.37p | 162.00p | 162.00p | 127061 |
| 10/02/2025 | 162.50p | 163.70p | 161.87p | 163.00p | 251726 |
| 07/02/2025 | 161.00p | 162.00p | 160.00p | 160.75p | 767634 |
| 06/02/2025 | 160.50p | 162.00p | 160.00p | 160.50p | 434945 |
| 05/02/2025 | 160.00p | 160.14p | 157.54p | 159.75p | 193891 |
| 04/02/2025 | 158.00p | 160.11p | 157.00p | 157.75p | 115533 |
| 03/02/2025 | 157.00p | 158.00p | 153.04p | 155.75p | 125579 |
| 31/01/2025 | 155.00p | 159.00p | 155.00p | 156.00p | 293428 |
| 30/01/2025 | 158.00p | 159.00p | 156.50p | 158.00p | 93174 |
| 29/01/2025 | 156.50p | 158.45p | 154.15p | 157.00p | 91744 |
| 28/01/2025 | 152.00p | 156.12p | 152.00p | 155.00p | 87288 |
| 27/01/2025 | 153.00p | 156.50p | 153.00p | 154.00p | 92345 |
| 24/01/2025 | 153.00p | 154.60p | 152.95p | 153.50p | 57792 |
| 23/01/2025 | 152.00p | 156.16p | 151.00p | 152.50p | 57163 |
| 22/01/2025 | 153.00p | 155.96p | 151.50p | 153.75p | 78776 |
| 21/01/2025 | 156.00p | 156.50p | 153.50p | 153.50p | 67078 |
| 20/01/2025 | 155.00p | 156.00p | 152.00p | 155.50p | 45372 |
| 17/01/2025 | 151.00p | 155.50p | 151.00p | 155.00p | 306003 |
| 16/01/2025 | 151.50p | 156.00p | 151.50p | 154.00p | 60928 |
| 15/01/2025 | 153.50p | 154.72p | 153.50p | 154.25p | 106689 |
| 14/01/2025 | 149.50p | 153.50p | 148.76p | 151.75p | 95758 |
| 13/01/2025 | 153.50p | 153.50p | 149.73p | 152.00p | 79652 |
| 10/01/2025 | 151.50p | 153.45p | 149.63p | 152.00p | 52642 |
| 09/01/2025 | 152.50p | 154.50p | 152.00p | 154.00p | 70440 |
| 08/01/2025 | 152.50p | 155.00p | 152.50p | 154.00p | 97943 |
| 07/01/2025 | 153.00p | 155.00p | 152.50p | 153.00p | 219747 |
| 06/01/2025 | 151.50p | 154.80p | 151.50p | 153.50p | 239814 |
| 03/01/2025 | 154.00p | 155.00p | 151.90p | 154.00p | 97153 |
| 02/01/2025 | 151.00p | 154.00p | 151.00p | 154.00p | 40534 |
| 31/12/2024 | 151.00p | 152.98p | 151.65p | 152.25p | 29221 |
| 30/12/2024 | 151.00p | 152.98p | 151.00p | 152.00p | 11576 |
| 27/12/2024 | 152.50p | 153.00p | 148.00p | 151.75p | 37643 |
| 24/12/2024 | 150.00p | 152.64p | 150.00p | 151.50p | 31321 |
| 23/12/2024 | 152.50p | 152.64p | 149.55p | 150.50p | 51170 |
| 20/12/2024 | 153.00p | 153.00p | 149.35p | 152.50p | 173436 |
| 19/12/2024 | 152.50p | 152.50p | 149.00p | 149.00p | 451461 |
| 18/12/2024 | 150.50p | 152.26p | 149.18p | 150.50p | 196155 |
| 17/12/2024 | 150.50p | 151.90p | 149.00p | 149.00p | 85813 |
| 16/12/2024 | 151.00p | 154.50p | 150.00p | 152.25p | 59200 |
| 13/12/2024 | 152.50p | 155.00p | 151.00p | 152.50p | 226862 |
| 12/12/2024 | 152.50p | 155.00p | 152.00p | 152.00p | 3772422 |
| 11/12/2024 | 153.00p | 154.61p | 153.00p | 153.75p | 242745 |
| 10/12/2024 | 151.00p | 154.00p | 150.50p | 152.00p | 345152 |
| 09/12/2024 | 149.00p | 152.00p | 149.00p | 152.00p | 122132 |
| 06/12/2024 | 148.00p | 152.00p | 148.00p | 149.50p | 51872 |
| 05/12/2024 | 151.50p | 152.00p | 149.15p | 152.00p | 165888 |
| 04/12/2024 | 150.00p | 151.78p | 147.00p | 149.50p | 75542 |
| 03/12/2024 | 151.50p | 154.79p | 151.50p | 151.50p | 101564 |
| 02/12/2024 | 148.50p | 151.50p | 148.50p | 150.25p | 70342 |
| 29/11/2024 | 147.00p | 150.50p | 147.00p | 150.50p | 87685 |
| 28/11/2024 | 146.50p | 146.89p | 144.61p | 146.50p | 51636 |
| 27/11/2024 | 142.00p | 146.50p | 142.00p | 146.50p | 67603 |
| 26/11/2024 | 140.50p | 145.50p | 140.50p | 145.25p | 97665 |
| 25/11/2024 | 144.50p | 144.50p | 142.00p | 143.00p | 80457 |
| 22/11/2024 | 140.00p | 143.97p | 140.00p | 142.50p | 132789 |
| 21/11/2024 | 140.50p | 142.00p | 138.10p | 142.00p | 44557 |
| 20/11/2024 | 139.00p | 142.00p | 139.00p | 140.25p | 30216 |
| 19/11/2024 | 141.50p | 141.50p | 137.00p | 141.25p | 363324 |
| 18/11/2024 | 137.00p | 140.00p | 136.50p | 140.00p | 174411 |
| 15/11/2024 | 138.00p | 138.50p | 136.00p | 136.00p | 40182 |
| 14/11/2024 | 135.00p | 137.00p | 134.10p | 137.00p | 63032 |
| 13/11/2024 | 138.00p | 138.50p | 134.25p | 134.50p | 343410 |
| 12/11/2024 | 136.50p | 138.30p | 135.75p | 135.75p | 65868 |
| 11/11/2024 | 135.50p | 138.86p | 135.25p | 136.25p | 105833 |
| 08/11/2024 | 135.50p | 137.37p | 135.00p | 135.50p | 27458 |
| 07/11/2024 | 137.00p | 139.03p | 136.48p | 138.00p | 13240 |
| 06/11/2024 | 137.00p | 138.81p | 136.04p | 137.75p | 22133 |
| 05/11/2024 | 137.00p | 139.50p | 135.50p | 136.75p | 350104 |
| 04/11/2024 | 136.00p | 139.32p | 136.00p | 137.50p | 2442687 |
| 01/11/2024 | 137.00p | 139.10p | 135.50p | 135.50p | 117139 |
| 31/10/2024 | 139.50p | 139.50p | 136.00p | 136.25p | 40514 |
| 30/10/2024 | 137.50p | 138.20p | 135.22p | 136.50p | 106506 |
| 29/10/2024 | 138.50p | 136.75p | 134.00p | 136.00p | 236937 |
| 28/10/2024 | 138.50p | 139.00p | 134.06p | 136.50p | 146279 |
| 25/10/2024 | 138.00p | 138.50p | 134.50p | 135.00p | 97411 |
| 24/10/2024 | 134.50p | 138.50p | 134.50p | 134.75p | 61066 |
| 23/10/2024 | 135.50p | 138.50p | 134.05p | 134.75p | 213045 |
| 22/10/2024 | 138.50p | 141.50p | 136.08p | 137.00p | 428475 |
| 21/10/2024 | 139.50p | 141.50p | 139.00p | 139.00p | 129733 |
| 18/10/2024 | 139.50p | 140.50p | 137.00p | 139.50p | 273025 |
| 17/10/2024 | 141.00p | 142.50p | 139.45p | 139.50p | 201628 |
| 16/10/2024 | 142.00p | 142.50p | 139.53p | 140.50p | 271747 |
| 15/10/2024 | 140.00p | 143.32p | 140.00p | 141.75p | 298043 |
| 14/10/2024 | 143.50p | 143.50p | 140.00p | 140.00p | 540616 |
| 11/10/2024 | 141.00p | 142.38p | 139.30p | 139.50p | 179639 |
| 10/10/2024 | 140.00p | 143.50p | 140.00p | 140.75p | 105441 |
| 09/10/2024 | 141.00p | 143.94p | 140.50p | 140.50p | 73361 |
| 08/10/2024 | 142.00p | 143.54p | 140.73p | 141.00p | 61667 |
| 07/10/2024 | 143.00p | 143.00p | 140.00p | 140.00p | 68372 |
| 04/10/2024 | 139.00p | 143.50p | 140.40p | 142.50p | 40614 |
| 03/10/2024 | 139.00p | 141.90p | 138.00p | 138.75p | 107105 |
| 02/10/2024 | 142.00p | 143.50p | 140.00p | 141.00p | 166438 |
| 01/10/2024 | 141.50p | 142.54p | 141.00p | 141.25p | 51512 |
| 30/09/2024 | 141.50p | 142.34p | 140.05p | 140.25p | 972696 |
| 27/09/2024 | 139.50p | 142.00p | 139.00p | 141.00p | 35379 |
| 26/09/2024 | 138.50p | 142.50p | 138.00p | 141.50p | 535330 |
| 25/09/2024 | 140.50p | 142.42p | 139.00p | 140.75p | 100012 |
| 24/09/2024 | 142.50p | 142.50p | 138.09p | 141.00p | 205346 |
| 23/09/2024 | 142.50p | 142.28p | 138.00p | 141.25p | 98290 |
| 20/09/2024 | 142.50p | 142.50p | 139.50p | 139.50p | 4720 |
| 19/09/2024 | 138.50p | 142.30p | 138.50p | 139.75p | 40458 |
| 18/09/2024 | 139.50p | 142.00p | 135.90p | 139.75p | 284433 |
| 17/09/2024 | 138.00p | 138.97p | 136.60p | 138.00p | 52710 |
| 16/09/2024 | 138.00p | 140.44p | 137.18p | 138.00p | 42747 |
| 13/09/2024 | 138.00p | 139.47p | 138.00p | 138.00p | 66608 |
| 12/09/2024 | 137.50p | 138.50p | 136.50p | 138.50p | 44133 |
| 11/09/2024 | 136.00p | 138.50p | 135.86p | 136.00p | 48035 |
| 10/09/2024 | 138.50p | 138.50p | 135.60p | 136.50p | 1842475 |
| 09/09/2024 | 135.00p | 137.00p | 135.00p | 135.50p | 128126 |
| 06/09/2024 | 136.00p | 136.88p | 135.75p | 135.75p | 32853 |
| 05/09/2024 | 137.50p | 138.80p | 137.00p | 137.00p | 103604 |
| 04/09/2024 | 138.00p | 138.50p | 135.99p | 138.50p | 54733 |
| 03/09/2024 | 138.00p | 139.50p | 136.99p | 138.50p | 111399 |
| 30/08/2024 | 139.00p | 140.00p | 137.50p | 139.25p | 61977 |
| 29/08/2024 | 138.50p | 138.51p | 136.00p | 137.75p | 738134 |
| 28/08/2024 | 138.00p | 138.20p | 135.01p | 137.25p | 456957 |
| 27/08/2024 | 136.00p | 138.14p | 136.00p | 137.50p | 92107 |
| 23/08/2024 | 136.50p | 136.98p | 135.70p | 136.50p | 39298 |
| 22/08/2024 | 137.00p | 137.50p | 136.00p | 137.50p | 114203 |
| 21/08/2024 | 134.50p | 137.74p | 134.50p | 135.75p | 52441 |
| 20/08/2024 | 137.00p | 137.00p | 134.90p | 136.75p | 60659 |
| 19/08/2024 | 135.50p | 136.49p | 134.00p | 135.50p | 43199 |
| 16/08/2024 | 135.00p | 136.65p | 134.30p | 135.50p | 190781 |
| 15/08/2024 | 132.00p | 135.27p | 132.00p | 134.25p | 44353 |
| 14/08/2024 | 133.50p | 134.78p | 132.13p | 133.50p | 88101 |
| 13/08/2024 | 130.00p | 132.73p | 130.00p | 132.25p | 145500 |
| 12/08/2024 | 129.50p | 130.00p | 128.25p | 129.50p | 112340 |
| 09/08/2024 | 129.00p | 129.50p | 127.50p | 129.25p | 183440 |
| 08/08/2024 | 127.00p | 128.60p | 125.40p | 128.25p | 89211 |
| 07/08/2024 | 127.00p | 129.50p | 127.00p | 127.50p | 72793 |
| 06/08/2024 | 126.50p | 129.50p | 123.00p | 125.25p | 117499 |
| 05/08/2024 | 128.00p | 128.00p | 120.00p | 123.75p | 2467397 |
| 02/08/2024 | 137.00p | 137.00p | 131.25p | 131.25p | 226557 |
| 01/08/2024 | 139.00p | 142.78p | 138.82p | 140.75p | 33427 |
| 31/07/2024 | 139.00p | 143.50p | 139.00p | 141.00p | 291130 |
| 30/07/2024 | 138.50p | 138.50p | 136.00p | 136.25p | 78369 |
| 29/07/2024 | 138.00p | 138.80p | 134.00p | 138.00p | 120027 |
| 26/07/2024 | 136.00p | 136.25p | 132.60p | 136.25p | 80049 |
| 25/07/2024 | 134.50p | 136.50p | 134.00p | 135.00p | 148814 |
| 24/07/2024 | 135.00p | 136.15p | 133.50p | 133.50p | 111688 |
| 23/07/2024 | 134.50p | 136.25p | 134.50p | 136.25p | 38727 |
| 22/07/2024 | 137.50p | 137.50p | 135.50p | 135.50p | 76167 |
| 19/07/2024 | 134.50p | 137.28p | 132.28p | 137.00p | 63843 |
| 18/07/2024 | 136.50p | 138.00p | 134.50p | 137.50p | 127254 |
| 17/07/2024 | 136.50p | 137.09p | 135.00p | 137.00p | 370902 |
| 16/07/2024 | 134.50p | 137.00p | 134.50p | 137.00p | 178029 |
| 15/07/2024 | 135.00p | 136.50p | 133.16p | 136.00p | 160649 |
| 12/07/2024 | 135.50p | 136.00p | 133.48p | 135.50p | 93110 |
| 11/07/2024 | 134.50p | 134.90p | 132.72p | 133.50p | 42059 |
| 10/07/2024 | 134.50p | 135.50p | 132.60p | 134.25p | 64079 |
| 09/07/2024 | 135.50p | 135.50p | 133.92p | 134.50p | 87031 |
| 08/07/2024 | 135.00p | 135.00p | 131.55p | 133.00p | 108909 |
| 05/07/2024 | 135.50p | 135.50p | 133.00p | 134.50p | 42609 |
| 04/07/2024 | 136.00p | 136.00p | 133.00p | 136.00p | 43820 |
| 03/07/2024 | 135.50p | 135.50p | 133.13p | 134.50p | 20255 |
| 02/07/2024 | 133.00p | 135.50p | 133.00p | 135.50p | 125443 |
| 01/07/2024 | 134.00p | 135.22p | 133.50p | 133.50p | 49516 |
| 28/06/2024 | 134.00p | 135.77p | 133.45p | 133.50p | 66172 |
| 27/06/2024 | 133.50p | 135.71p | 131.94p | 134.00p | 188740 |
| 26/06/2024 | 134.00p | 134.50p | 133.00p | 134.00p | 417625 |
| 25/06/2024 | 133.50p | 134.35p | 133.10p | 134.00p | 208689 |
| 24/06/2024 | 131.50p | 133.50p | 130.00p | 133.50p | 127483 |
| 21/06/2024 | 133.00p | 133.00p | 129.50p | 133.00p | 98507 |
| 20/06/2024 | 131.50p | 132.00p | 129.01p | 132.00p | 81130 |
| 19/06/2024 | 130.00p | 130.10p | 129.28p | 130.00p | 189380 |
| 18/06/2024 | 129.00p | 130.50p | 127.50p | 130.50p | 1000207 |
| 17/06/2024 | 129.00p | 130.50p | 126.21p | 130.00p | 179123 |
| 14/06/2024 | 128.00p | 131.00p | 125.36p | 131.00p | 67950 |
| 13/06/2024 | 129.50p | 129.52p | 126.87p | 129.00p | 71338 |
| 12/06/2024 | 129.50p | 131.00p | 127.31p | 131.00p | 56535 |
| 11/06/2024 | 129.50p | 129.98p | 128.83p | 129.00p | 89706 |
| 10/06/2024 | 127.00p | 131.00p | 127.00p | 131.00p | 139864 |
| 07/06/2024 | 131.00p | 131.00p | 127.68p | 130.00p | 386151 |
| 06/06/2024 | 127.50p | 131.00p | 126.80p | 129.50p | 103575 |
| 05/06/2024 | 130.00p | 130.53p | 128.50p | 130.00p | 181857 |
| 04/06/2024 | 127.50p | 130.00p | 126.75p | 129.50p | 93110 |
| 03/06/2024 | 126.00p | 128.50p | 125.00p | 128.00p | 60421 |
| 31/05/2024 | 127.00p | 127.00p | 123.00p | 125.00p | 1423119 |
*Close Price adjusted for both dividends and splits