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
ASA International Group (ASAI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 200.00p | 204.00p | 188.36p | 193.00p | 28221 |
| 23/12/2025 | 206.00p | 206.00p | 188.00p | 192.00p | 128435 |
| 22/12/2025 | 202.00p | 206.09p | 193.78p | 199.50p | 58971 |
| 19/12/2025 | 192.00p | 199.84p | 190.00p | 193.00p | 29764 |
| 18/12/2025 | 195.00p | 204.00p | 193.00p | 195.00p | 98161 |
| 17/12/2025 | 206.00p | 206.00p | 199.00p | 200.00p | 18571 |
| 16/12/2025 | 204.00p | 207.74p | 202.00p | 205.00p | 10254 |
| 15/12/2025 | 202.00p | 207.24p | 193.00p | 200.50p | 56538 |
| 12/12/2025 | 202.00p | 205.84p | 194.00p | 200.00p | 20592 |
| 11/12/2025 | 200.00p | 203.15p | 192.00p | 198.50p | 2813 |
| 10/12/2025 | 200.00p | 204.00p | 198.00p | 198.00p | 14027 |
| 09/12/2025 | 200.00p | 206.00p | 195.39p | 200.00p | 41121 |
| 08/12/2025 | 200.00p | 207.80p | 198.80p | 203.00p | 27448 |
| 05/12/2025 | 206.00p | 208.33p | 192.00p | 192.00p | 62619 |
| 04/12/2025 | 194.00p | 205.82p | 189.75p | 202.00p | 372923 |
| 03/12/2025 | 169.00p | 180.00p | 169.00p | 175.00p | 7282 |
| 02/12/2025 | 171.00p | 179.01p | 171.00p | 171.00p | 17409 |
| 01/12/2025 | 176.00p | 184.00p | 168.00p | 171.00p | 102725 |
| 28/11/2025 | 178.00p | 185.00p | 174.00p | 178.50p | 55077 |
| 27/11/2025 | 178.00p | 185.00p | 177.50p | 177.50p | 2687 |
| 26/11/2025 | 178.00p | 178.00p | 174.00p | 174.00p | 5737 |
| 25/11/2025 | 184.00p | 184.00p | 175.00p | 175.00p | 4321 |
| 24/11/2025 | 177.00p | 184.00p | 177.00p | 180.50p | 3585 |
| 21/11/2025 | 183.00p | 183.00p | 179.15p | 182.00p | 1613 |
| 20/11/2025 | 178.00p | 180.50p | 178.00p | 180.50p | 17787 |
| 19/11/2025 | 176.00p | 183.00p | 176.21p | 180.50p | 6302 |
| 18/11/2025 | 176.00p | 184.00p | 176.00p | 180.00p | 1803 |
| 17/11/2025 | 175.00p | 179.01p | 175.00p | 176.50p | 54776 |
| 14/11/2025 | 179.00p | 180.05p | 178.00p | 179.00p | 13274 |
| 13/11/2025 | 180.00p | 183.00p | 178.80p | 180.50p | 23298 |
| 12/11/2025 | 184.00p | 184.00p | 179.00p | 181.00p | 8736 |
| 11/11/2025 | 184.00p | 182.00p | 177.00p | 180.00p | 12757 |
| 10/11/2025 | 184.00p | 184.00p | 175.00p | 180.00p | 48829 |
| 07/11/2025 | 181.00p | 184.00p | 173.00p | 178.50p | 9632 |
| 06/11/2025 | 181.00p | 184.00p | 173.00p | 175.00p | 25939 |
| 05/11/2025 | 180.00p | 184.00p | 175.00p | 180.00p | 57855 |
| 04/11/2025 | 180.00p | 179.65p | 171.00p | 176.50p | 1341 |
| 03/11/2025 | 180.00p | 180.00p | 175.00p | 175.00p | 13051 |
| 31/10/2025 | 179.00p | 179.00p | 173.00p | 176.00p | 12597 |
| 30/10/2025 | 172.00p | 173.33p | 172.00p | 172.50p | 31630 |
| 29/10/2025 | 175.00p | 175.00p | 172.00p | 172.00p | 23708 |
| 28/10/2025 | 179.00p | 183.00p | 173.77p | 174.50p | 113228 |
| 27/10/2025 | 175.00p | 182.00p | 173.32p | 180.00p | 35806 |
| 24/10/2025 | 180.00p | 182.00p | 178.00p | 179.50p | 33021 |
| 23/10/2025 | 180.00p | 182.00p | 176.00p | 180.00p | 44617 |
| 22/10/2025 | 185.00p | 188.00p | 174.00p | 177.00p | 77841 |
| 21/10/2025 | 196.00p | 199.85p | 171.00p | 179.00p | 209147 |
| 20/10/2025 | 194.00p | 197.00p | 194.00p | 194.00p | 184433 |
| 17/10/2025 | 197.00p | 202.39p | 193.00p | 197.50p | 188984 |
| 16/10/2025 | 193.00p | 202.70p | 191.00p | 200.00p | 374761 |
| 15/10/2025 | 181.00p | 192.31p | 181.00p | 192.00p | 53940 |
| 14/10/2025 | 187.00p | 192.00p | 179.00p | 186.50p | 29576 |
| 13/10/2025 | 190.00p | 190.00p | 176.00p | 180.00p | 99861 |
| 10/10/2025 | 190.00p | 199.00p | 190.00p | 190.00p | 28145 |
| 09/10/2025 | 197.00p | 199.65p | 193.00p | 195.50p | 7526 |
| 08/10/2025 | 197.00p | 204.00p | 195.00p | 199.50p | 12440 |
| 07/10/2025 | 210.00p | 211.79p | 190.00p | 194.50p | 55751 |
| 06/10/2025 | 200.00p | 213.70p | 199.15p | 208.00p | 86050 |
| 03/10/2025 | 198.00p | 200.00p | 196.00p | 199.00p | 25277 |
| 02/10/2025 | 199.00p | 199.00p | 191.00p | 195.50p | 8855 |
| 01/10/2025 | 204.00p | 204.00p | 191.00p | 195.00p | 45164 |
| 30/09/2025 | 193.00p | 197.70p | 186.00p | 195.00p | 49046 |
| 29/09/2025 | 199.00p | 199.00p | 186.00p | 189.00p | 17918 |
| 26/09/2025 | 196.00p | 202.00p | 191.00p | 193.50p | 21699 |
| 25/09/2025 | 210.00p | 210.00p | 198.00p | 200.00p | 52280 |
| 24/09/2025 | 184.00p | 230.00p | 184.00p | 210.00p | 163187 |
| 23/09/2025 | 170.00p | 171.04p | 164.84p | 171.00p | 73520 |
| 22/09/2025 | 170.00p | 174.00p | 160.00p | 164.50p | 16185 |
| 19/09/2025 | 170.00p | 170.00p | 163.00p | 166.50p | 24685 |
| 18/09/2025 | 164.00p | 173.00p | 146.00p | 168.00p | 27557 |
| 17/09/2025 | 162.00p | 162.00p | 153.00p | 157.50p | 24988 |
| 16/09/2025 | 139.00p | 139.00p | 137.00p | 163.00p | 79299 |
| 15/09/2025 | 139.00p | 139.70p | 134.96p | 137.00p | 4572 |
| 12/09/2025 | 139.00p | 139.84p | 137.00p | 139.00p | 13328 |
| 11/09/2025 | 130.00p | 135.50p | 130.00p | 137.00p | 20881 |
| 10/09/2025 | 130.00p | 141.00p | 128.00p | 135.50p | 46426 |
| 09/09/2025 | 128.00p | 140.30p | 123.00p | 127.50p | 38610 |
| 08/09/2025 | 113.00p | 128.40p | 123.64p | 123.50p | 9597 |
| 05/09/2025 | 113.00p | 128.50p | 123.64p | 125.00p | 14501 |
| 04/09/2025 | 113.00p | 127.00p | 125.00p | 123.50p | 39 |
| 03/09/2025 | 113.00p | 128.50p | 123.00p | 125.00p | 2321 |
| 02/09/2025 | 113.00p | 129.00p | 113.00p | 123.00p | 3848 |
| 01/09/2025 | 118.00p | 128.00p | 118.00p | 123.50p | 9216 |
| 29/08/2025 | 129.00p | 129.00p | 123.70p | 123.00p | 9297 |
| 28/08/2025 | 124.00p | 127.00p | 120.40p | 127.00p | 26536 |
| 27/08/2025 | 130.00p | 130.00p | 122.00p | 124.50p | 37325 |
| 26/08/2025 | 133.00p | 134.00p | 131.00p | 131.00p | 1650 |
| 22/08/2025 | 133.00p | 140.64p | 128.00p | 134.00p | 15517 |
| 21/08/2025 | 133.00p | 136.00p | 130.50p | 136.00p | 13108 |
| 20/08/2025 | 140.00p | 140.00p | 132.00p | 132.00p | 2700 |
| 19/08/2025 | 140.00p | 140.00p | 129.27p | 138.00p | 3697 |
| 18/08/2025 | 136.00p | 139.00p | 129.00p | 137.00p | 14647 |
| 15/08/2025 | 132.00p | 135.06p | 128.50p | 128.50p | 802 |
| 14/08/2025 | 132.00p | 135.06p | 130.00p | 130.00p | 39365 |
| 13/08/2025 | 130.00p | 140.00p | 129.00p | 130.00p | 59710 |
| 12/08/2025 | 128.00p | 130.00p | 125.00p | 130.00p | 79048 |
| 11/08/2025 | 129.00p | 137.00p | 125.00p | 125.00p | 55818 |
| 08/08/2025 | 120.00p | 131.76p | 129.00p | 129.00p | 4369 |
| 07/08/2025 | 120.00p | 129.00p | 120.00p | 124.50p | 8868 |
| 06/08/2025 | 122.00p | 122.90p | 121.02p | 121.50p | 11949 |
| 05/08/2025 | 125.00p | 130.00p | 122.10p | 130.00p | 56922 |
| 04/08/2025 | 126.00p | 132.00p | 126.00p | 129.00p | 5918 |
| 01/08/2025 | 126.00p | 130.00p | 125.00p | 125.00p | 38884 |
| 31/07/2025 | 129.00p | 130.00p | 121.00p | 130.00p | 22897 |
| 30/07/2025 | 129.00p | 129.95p | 128.00p | 128.00p | 33000 |
| 29/07/2025 | 130.00p | 130.00p | 129.00p | 129.00p | 301 |
| 28/07/2025 | 135.00p | 135.00p | 124.44p | 127.00p | 36131 |
| 25/07/2025 | 125.00p | 129.00p | 126.50p | 126.50p | 3517 |
| 24/07/2025 | 125.00p | 129.00p | 125.00p | 127.00p | 473511 |
| 23/07/2025 | 137.00p | 137.00p | 133.00p | 133.00p | 14232 |
| 22/07/2025 | 136.00p | 142.00p | 135.00p | 136.00p | 38243 |
| 21/07/2025 | 130.00p | 134.75p | 124.00p | 128.00p | 3015 |
| 18/07/2025 | 143.00p | 143.00p | 129.00p | 132.00p | 38707 |
| 17/07/2025 | 145.00p | 150.00p | 138.00p | 143.50p | 63840 |
| 16/07/2025 | 147.00p | 150.00p | 137.01p | 147.00p | 29313 |
| 15/07/2025 | 150.00p | 149.75p | 148.00p | 148.00p | 2530 |
| 14/07/2025 | 150.00p | 152.00p | 144.00p | 147.00p | 6324 |
| 11/07/2025 | 153.00p | 153.00p | 142.00p | 146.50p | 734 |
| 10/07/2025 | 150.00p | 153.00p | 147.50p | 147.50p | 2851 |
| 09/07/2025 | 155.00p | 150.50p | 149.50p | 150.50p | 0 |
| 08/07/2025 | 155.00p | 155.00p | 142.00p | 149.50p | 1913 |
| 07/07/2025 | 150.00p | 155.00p | 148.00p | 149.50p | 6426 |
| 04/07/2025 | 155.00p | 155.00p | 147.00p | 150.50p | 16352 |
| 03/07/2025 | 153.00p | 153.00p | 150.00p | 150.00p | 2273 |
| 02/07/2025 | 153.00p | 153.00p | 149.00p | 150.50p | 1472 |
| 01/07/2025 | 155.00p | 155.00p | 147.28p | 154.00p | 3448 |
| 30/06/2025 | 149.00p | 150.00p | 145.00p | 148.00p | 8765 |
| 27/06/2025 | 140.00p | 149.00p | 142.28p | 145.00p | 824 |
| 26/06/2025 | 140.00p | 149.00p | 135.00p | 143.50p | 11816 |
| 25/06/2025 | 140.00p | 143.50p | 136.40p | 143.50p | 3220 |
| 24/06/2025 | 143.00p | 144.60p | 143.00p | 143.00p | 500 |
| 23/06/2025 | 143.00p | 147.00p | 136.00p | 147.00p | 486 |
| 20/06/2025 | 145.00p | 148.60p | 142.28p | 145.00p | 12259 |
| 19/06/2025 | 144.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/06/2025 | 144.00p | 149.00p | 141.00p | 145.00p | 2376 |
| 17/06/2025 | 144.00p | 145.00p | 142.28p | 145.00p | 1289 |
| 16/06/2025 | 144.00p | 149.26p | 141.00p | 145.00p | 16083 |
| 13/06/2025 | 144.00p | 145.69p | 141.00p | 145.00p | 18773 |
| 12/06/2025 | 144.00p | 146.21p | 141.00p | 143.50p | 18110 |
| 11/06/2025 | 147.00p | 154.00p | 141.00p | 143.50p | 39090 |
| 10/06/2025 | 153.00p | 153.00p | 136.00p | 147.00p | 673 |
| 09/06/2025 | 142.00p | 153.80p | 138.00p | 151.50p | 56220 |
| 06/06/2025 | 163.00p | 154.00p | 135.00p | 147.00p | 11092 |
| 05/06/2025 | 163.00p | 150.50p | 149.98p | 150.50p | 860 |
| 04/06/2025 | 163.00p | 163.00p | 154.50p | 154.50p | 5153 |
| 03/06/2025 | 157.00p | 164.00p | 153.00p | 158.00p | 6766 |
| 02/06/2025 | 163.00p | 164.00p | 153.62p | 161.00p | 21191 |
| 30/05/2025 | 158.00p | 158.00p | 149.00p | 149.00p | 60264 |
| 29/05/2025 | 160.00p | 166.00p | 153.00p | 155.50p | 328501 |
| 28/05/2025 | 166.00p | 166.00p | 160.00p | 161.00p | 36523 |
| 27/05/2025 | 169.00p | 169.00p | 161.00p | 162.50p | 37079 |
| 23/05/2025 | 160.00p | 167.00p | 158.68p | 163.00p | 105738 |
| 22/05/2025 | 160.00p | 165.00p | 146.30p | 151.50p | 13451 |
| 21/05/2025 | 159.00p | 165.00p | 153.00p | 163.50p | 36652 |
| 20/05/2025 | 152.00p | 165.00p | 151.00p | 160.00p | 131611 |
| 19/05/2025 | 140.00p | 155.00p | 129.44p | 146.00p | 92151 |
| 16/05/2025 | 128.00p | 137.50p | 123.24p | 137.50p | 55567 |
| 15/05/2025 | 116.00p | 127.00p | 101.40p | 124.00p | 56635 |
| 14/05/2025 | 106.00p | 109.00p | 105.00p | 107.00p | 21963 |
| 13/05/2025 | 93.50p | 106.00p | 93.50p | 104.00p | 29449 |
| 12/05/2025 | 108.00p | 108.00p | 95.43p | 101.50p | 57089 |
| 09/05/2025 | 101.00p | 107.00p | 100.00p | 104.00p | 4049 |
| 08/05/2025 | 100.00p | 108.00p | 100.00p | 104.00p | 69446 |
| 07/05/2025 | 101.00p | 106.00p | 100.00p | 104.50p | 85618 |
| 06/05/2025 | 105.00p | 108.80p | 101.00p | 102.00p | 5915 |
| 02/05/2025 | 101.00p | 107.00p | 100.00p | 106.00p | 389789 |
| 01/05/2025 | 98.50p | 108.00p | 97.00p | 102.00p | 72762 |
| 30/04/2025 | 108.00p | 107.75p | 105.50p | 105.50p | 10 |
| 29/04/2025 | 108.00p | 110.85p | 104.00p | 104.50p | 34300 |
| 28/04/2025 | 112.00p | 115.00p | 110.00p | 110.00p | 78527 |
| 25/04/2025 | 109.00p | 107.40p | 105.00p | 105.00p | 9253 |
| 24/04/2025 | 109.00p | 110.00p | 102.10p | 104.50p | 32424 |
| 23/04/2025 | 110.00p | 110.00p | 101.00p | 103.00p | 65236 |
| 22/04/2025 | 97.00p | 110.00p | 97.00p | 107.50p | 20294 |
| 17/04/2025 | 96.50p | 100.00p | 93.00p | 98.25p | 69061 |
| 16/04/2025 | 82.50p | 96.00p | 79.00p | 93.50p | 89554 |
| 15/04/2025 | 78.50p | 82.75p | 78.50p | 82.75p | 9502 |
| 14/04/2025 | 80.00p | 81.90p | 80.00p | 81.00p | 2047 |
| 11/04/2025 | 81.50p | 87.50p | 80.50p | 80.50p | 11 |
| 10/04/2025 | 81.50p | 82.75p | 81.50p | 82.75p | 9199 |
| 09/04/2025 | 80.00p | 82.50p | 80.00p | 81.25p | 239 |
| 08/04/2025 | 82.50p | 82.50p | 76.50p | 79.50p | 13274 |
| 07/04/2025 | 79.50p | 79.50p | 75.00p | 79.00p | 18348 |
| 04/04/2025 | 84.00p | 85.00p | 81.00p | 81.00p | 28462 |
| 03/04/2025 | 86.50p | 87.00p | 85.00p | 85.00p | 40 |
| 02/04/2025 | 84.50p | 86.50p | 84.00p | 85.25p | 34005 |
| 01/04/2025 | 83.00p | 87.00p | 82.50p | 86.75p | 32690 |
| 31/03/2025 | 82.00p | 83.00p | 81.50p | 82.25p | 19416 |
| 28/03/2025 | 81.50p | 87.00p | 81.50p | 84.25p | 26582 |
| 27/03/2025 | 88.00p | 88.00p | 84.25p | 84.25p | 8309 |
| 26/03/2025 | 81.50p | 86.75p | 84.75p | 86.75p | 0 |
| 25/03/2025 | 81.50p | 87.50p | 81.50p | 84.75p | 40445 |
| 24/03/2025 | 80.50p | 85.00p | 78.70p | 80.50p | 80018 |
| 21/03/2025 | 79.50p | 80.00p | 79.08p | 80.00p | 137953 |
| 20/03/2025 | 82.50p | 83.50p | 79.50p | 80.00p | 271236 |
| 19/03/2025 | 84.00p | 86.50p | 80.50p | 81.75p | 2117 |
| 18/03/2025 | 82.50p | 83.75p | 81.00p | 83.75p | 9320 |
| 17/03/2025 | 87.00p | 88.00p | 83.00p | 84.50p | 11397 |
| 14/03/2025 | 87.00p | 90.00p | 87.00p | 90.00p | 3040 |
| 13/03/2025 | 95.00p | 95.00p | 85.50p | 87.50p | 3981 |
*Close Price adjusted for both dividends and splits