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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Abrdn European Logistics Income (ASLI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/04/2019 | 0.96p | 0.97p | 0.96p | 0.97p | 266414 |
| 01/04/2019 | 0.98p | 0.98p | 0.96p | 0.96p | 168139 |
| 29/03/2019 | 0.97p | 0.98p | 0.97p | 0.97p | 257634 |
| 28/03/2019 | 0.97p | 0.97p | 0.97p | 0.97p | 99565 |
| 27/03/2019 | 0.97p | 0.98p | 0.96p | 0.97p | 222840 |
| 26/03/2019 | 0.96p | 0.97p | 0.96p | 0.96p | 178370 |
| 25/03/2019 | 0.96p | 0.97p | 0.96p | 0.97p | 600273 |
| 22/03/2019 | 0.96p | 0.97p | 0.96p | 0.97p | 206501 |
| 21/03/2019 | 0.96p | 0.97p | 0.95p | 0.95p | 167801 |
| 20/03/2019 | 0.98p | 0.98p | 0.96p | 0.97p | 320589 |
| 19/03/2019 | 0.97p | 0.98p | 0.97p | 0.97p | 189693 |
| 18/03/2019 | 0.97p | 0.99p | 0.97p | 0.99p | 266586 |
| 15/03/2019 | 0.98p | 0.99p | 0.97p | 0.98p | 107844 |
| 14/03/2019 | 0.98p | 0.99p | 0.98p | 0.98p | 197413 |
| 13/03/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 140131 |
| 12/03/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 117402 |
| 11/03/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 88518 |
| 08/03/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 7773150 |
| 07/03/2019 | 0.97p | 0.98p | 0.97p | 0.97p | 89314 |
| 06/03/2019 | 0.99p | 0.99p | 0.98p | 0.98p | 105266 |
| 05/03/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 85169 |
| 04/03/2019 | 0.99p | 1.00p | 0.99p | 0.99p | 4530682 |
| 01/03/2019 | 0.99p | 1.00p | 0.99p | 0.99p | 791757 |
| 28/02/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 410287 |
| 27/02/2019 | 0.98p | 0.99p | 0.98p | 0.98p | 360906 |
| 26/02/2019 | 0.99p | 0.99p | 0.98p | 0.98p | 166510 |
| 25/02/2019 | 1.00p | 1.00p | 0.99p | 1.00p | 209237 |
| 22/02/2019 | 1.00p | 1.00p | 0.98p | 1.00p | 117774 |
| 21/02/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 260852 |
| 20/02/2019 | 1.00p | 1.00p | 0.99p | 1.00p | 57838 |
| 19/02/2019 | 0.99p | 1.00p | 0.99p | 1.00p | 226028 |
| 18/02/2019 | 1.00p | 1.00p | 0.99p | 1.00p | 62081 |
| 15/02/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 154607 |
| 14/02/2019 | 1.01p | 1.02p | 1.00p | 1.00p | 118262 |
| 13/02/2019 | 1.01p | 1.02p | 1.00p | 1.00p | 163117 |
| 12/02/2019 | 1.03p | 1.03p | 1.01p | 1.02p | 164813 |
| 11/02/2019 | 1.02p | 1.02p | 1.01p | 1.02p | 368224 |
| 08/02/2019 | 1.03p | 1.03p | 1.01p | 1.01p | 164183 |
| 07/02/2019 | 1.02p | 1.03p | 1.01p | 1.02p | 158041 |
| 06/02/2019 | 1.01p | 1.03p | 1.01p | 1.02p | 89767 |
| 05/02/2019 | 1.02p | 1.03p | 1.01p | 1.02p | 176240 |
| 04/02/2019 | 1.02p | 1.03p | 1.01p | 1.02p | 117943 |
| 01/02/2019 | 1.03p | 1.03p | 1.01p | 1.03p | 267294 |
| 31/01/2019 | 1.02p | 1.03p | 1.01p | 1.03p | 252286 |
| 30/01/2019 | 1.02p | 1.02p | 1.01p | 1.02p | 149761 |
| 29/01/2019 | 1.00p | 1.02p | 1.00p | 1.02p | 113258 |
| 28/01/2019 | 1.01p | 1.02p | 1.00p | 1.00p | 104143 |
| 25/01/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 76343 |
| 24/01/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 108683 |
| 23/01/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 143568 |
| 22/01/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 103833 |
| 21/01/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 172698 |
| 18/01/2019 | 0.99p | 1.01p | 0.99p | 1.00p | 142791 |
| 17/01/2019 | 0.98p | 1.00p | 0.98p | 0.99p | 135309 |
| 16/01/2019 | 0.99p | 1.00p | 0.99p | 1.00p | 186631 |
| 15/01/2019 | 0.99p | 0.99p | 0.98p | 0.99p | 110635 |
| 14/01/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 105584 |
| 11/01/2019 | 1.00p | 1.00p | 0.98p | 0.98p | 283950 |
| 10/01/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 76922 |
| 09/01/2019 | 1.00p | 1.01p | 0.99p | 1.00p | 143487 |
| 08/01/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 187417 |
| 07/01/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 148247 |
| 04/01/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 137612 |
| 03/01/2019 | 1.02p | 1.03p | 1.00p | 1.02p | 959117 |
| 02/01/2019 | 1.02p | 1.03p | 1.00p | 1.03p | 351097 |
| 31/12/2018 | 1.02p | 1.02p | 1.01p | 1.02p | 6939 |
| 28/12/2018 | 1.00p | 1.03p | 1.00p | 1.00p | 79593 |
| 27/12/2018 | 1.00p | 1.03p | 1.00p | 1.03p | 62204 |
| 24/12/2018 | 1.03p | 1.03p | 1.00p | 1.00p | 30390 |
| 21/12/2018 | 1.02p | 1.02p | 1.01p | 1.02p | 411576 |
| 20/12/2018 | 1.00p | 1.02p | 1.00p | 1.01p | 99715 |
| 19/12/2018 | 1.02p | 1.02p | 0.99p | 1.00p | 60177 |
| 18/12/2018 | 1.00p | 1.02p | 1.00p | 1.01p | 116145 |
| 17/12/2018 | 1.01p | 1.02p | 1.01p | 1.01p | 74597 |
| 14/12/2018 | 1.02p | 1.02p | 0.99p | 1.00p | 163601 |
| 13/12/2018 | 1.01p | 1.02p | 1.00p | 1.02p | 92590 |
| 12/12/2018 | 1.02p | 1.02p | 1.00p | 1.00p | 94633 |
| 11/12/2018 | 1.00p | 1.02p | 1.00p | 1.02p | 168876 |
| 10/12/2018 | 1.01p | 1.02p | 1.00p | 1.00p | 146448 |
| 07/12/2018 | 1.02p | 1.02p | 1.01p | 1.02p | 139827 |
| 06/12/2018 | 1.01p | 1.02p | 1.01p | 1.01p | 204059 |
| 05/12/2018 | 1.01p | 1.02p | 1.01p | 1.01p | 164646 |
| 04/12/2018 | 1.01p | 1.02p | 1.01p | 1.02p | 40146 |
| 03/12/2018 | 1.02p | 1.02p | 1.01p | 1.02p | 273380 |
| 30/11/2018 | 1.01p | 1.02p | 1.01p | 1.01p | 295256 |
| 29/11/2018 | 1.02p | 1.03p | 1.01p | 1.02p | 292610 |
| 28/11/2018 | 1.04p | 1.04p | 1.02p | 1.03p | 80875 |
| 27/11/2018 | 1.04p | 1.04p | 1.02p | 1.04p | 99899 |
| 26/11/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 661011 |
| 23/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 70342 |
| 22/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 66261 |
| 21/11/2018 | 1.03p | 1.04p | 1.02p | 1.03p | 118534 |
| 20/11/2018 | 1.03p | 1.03p | 1.02p | 1.03p | 50335 |
| 19/11/2018 | 1.01p | 1.03p | 1.01p | 1.03p | 119528 |
| 16/11/2018 | 1.02p | 1.03p | 1.00p | 1.03p | 144572 |
| 15/11/2018 | 1.03p | 1.04p | 1.01p | 1.02p | 194551 |
| 14/11/2018 | 1.04p | 1.05p | 1.03p | 1.03p | 101369 |
| 13/11/2018 | 1.05p | 1.06p | 1.04p | 1.05p | 116232 |
| 12/11/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 320337 |
| 09/11/2018 | 1.07p | 1.07p | 1.06p | 1.06p | 115250 |
| 08/11/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 93038 |
| 07/11/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 136324 |
| 06/11/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 109823 |
| 05/11/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 72336 |
| 02/11/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 122763 |
| 01/11/2018 | 1.06p | 1.07p | 1.05p | 1.05p | 198399 |
| 31/10/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 325374 |
| 30/10/2018 | 1.04p | 1.07p | 1.04p | 1.05p | 79916 |
| 29/10/2018 | 1.07p | 1.07p | 1.04p | 1.04p | 103693 |
| 26/10/2018 | 1.06p | 1.07p | 1.05p | 1.06p | 101456 |
| 25/10/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 137914 |
| 24/10/2018 | 1.05p | 1.07p | 1.05p | 1.07p | 214608 |
| 23/10/2018 | 1.04p | 1.07p | 1.04p | 1.06p | 80442 |
| 22/10/2018 | 1.04p | 1.07p | 1.04p | 1.07p | 129609 |
| 19/10/2018 | 1.04p | 1.07p | 1.04p | 1.04p | 154811 |
| 18/10/2018 | 1.07p | 1.07p | 1.04p | 1.06p | 124604 |
| 17/10/2018 | 1.04p | 1.07p | 1.04p | 1.05p | 178269 |
| 16/10/2018 | 1.06p | 1.07p | 1.04p | 1.07p | 89330 |
| 15/10/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 111995 |
| 12/10/2018 | 1.06p | 1.07p | 1.04p | 1.06p | 116199 |
| 11/10/2018 | 1.05p | 1.07p | 1.04p | 1.06p | 412168 |
| 10/10/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 365020 |
| 09/10/2018 | 1.05p | 1.07p | 1.05p | 1.05p | 141397 |
| 08/10/2018 | 1.05p | 1.07p | 1.05p | 1.06p | 110800 |
| 05/10/2018 | 1.07p | 1.07p | 1.05p | 1.06p | 1730706 |
| 04/10/2018 | 1.07p | 1.09p | 1.07p | 1.07p | 414562 |
| 03/10/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 170986 |
| 02/10/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 367393 |
| 01/10/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 46235 |
| 28/09/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 186519 |
| 27/09/2018 | 1.08p | 1.09p | 1.07p | 1.08p | 557546 |
| 26/09/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 205741 |
| 25/09/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 155581 |
| 24/09/2018 | 1.07p | 1.08p | 1.06p | 1.06p | 82031 |
| 21/09/2018 | 1.06p | 1.08p | 1.06p | 1.07p | 71978 |
| 20/09/2018 | 1.06p | 1.08p | 1.06p | 1.06p | 288187 |
| 19/09/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 53176 |
| 18/09/2018 | 1.07p | 1.08p | 1.06p | 1.08p | 323592 |
| 17/09/2018 | 1.07p | 1.08p | 1.06p | 1.07p | 184301 |
| 14/09/2018 | 1.07p | 1.08p | 1.07p | 1.07p | 265262 |
| 13/09/2018 | 1.08p | 1.09p | 1.07p | 1.07p | 89089 |
| 12/09/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 148853 |
| 11/09/2018 | 1.09p | 1.10p | 1.08p | 1.08p | 116592 |
| 10/09/2018 | 1.09p | 1.10p | 1.09p | 1.09p | 140679 |
| 07/09/2018 | 1.09p | 1.10p | 1.09p | 1.10p | 95647 |
| 06/09/2018 | 1.11p | 1.11p | 1.09p | 1.09p | 201537 |
| 05/09/2018 | 1.09p | 1.11p | 1.09p | 1.11p | 99063 |
| 04/09/2018 | 1.09p | 1.10p | 1.09p | 1.10p | 137204 |
| 03/09/2018 | 1.11p | 1.11p | 1.09p | 1.09p | 85219 |
| 31/08/2018 | 1.11p | 1.11p | 1.10p | 1.10p | 203187 |
| 30/08/2018 | 1.11p | 1.11p | 1.10p | 1.11p | 189672 |
| 29/08/2018 | 1.10p | 1.11p | 1.10p | 1.11p | 121038 |
| 28/08/2018 | 1.11p | 1.12p | 1.09p | 1.10p | 602029 |
| 24/08/2018 | 1.11p | 1.12p | 1.10p | 1.12p | 824048 |
| 23/08/2018 | 1.11p | 1.11p | 1.10p | 1.11p | 299372 |
| 22/08/2018 | 1.09p | 1.11p | 1.09p | 1.10p | 116900 |
| 21/08/2018 | 1.10p | 1.11p | 1.09p | 1.09p | 563677 |
| 20/08/2018 | 1.09p | 1.10p | 1.09p | 1.09p | 162301 |
| 17/08/2018 | 1.09p | 1.10p | 1.09p | 1.09p | 825062 |
| 16/08/2018 | 1.09p | 1.10p | 1.08p | 1.09p | 351642 |
| 15/08/2018 | 1.11p | 1.12p | 1.09p | 1.09p | 174782 |
| 14/08/2018 | 1.09p | 1.13p | 1.08p | 1.13p | 385788 |
| 13/08/2018 | 1.09p | 1.09p | 1.08p | 1.09p | 258880 |
| 10/08/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 148775 |
| 09/08/2018 | 1.09p | 1.09p | 1.07p | 1.07p | 127650 |
| 08/08/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 206034 |
| 07/08/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 246855 |
| 06/08/2018 | 1.07p | 1.08p | 1.06p | 1.08p | 462651 |
| 03/08/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 98108 |
| 02/08/2018 | 1.08p | 1.08p | 1.06p | 1.08p | 80333 |
| 01/08/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 78995 |
| 31/07/2018 | 1.07p | 1.08p | 1.07p | 1.07p | 156930 |
| 30/07/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 70673 |
| 27/07/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 90256 |
| 26/07/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 108285 |
| 25/07/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 106900 |
| 24/07/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 212383 |
| 23/07/2018 | 1.05p | 1.06p | 1.05p | 1.06p | 118255 |
| 20/07/2018 | 1.06p | 1.06p | 1.06p | 1.06p | 36692 |
| 19/07/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 213436 |
| 18/07/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 171549 |
| 17/07/2018 | 1.05p | 1.06p | 1.05p | 1.06p | 415883 |
| 16/07/2018 | 1.04p | 1.05p | 1.03p | 1.05p | 196264 |
| 13/07/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 415504 |
| 12/07/2018 | 1.02p | 1.04p | 1.02p | 1.04p | 91177 |
| 11/07/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 93961 |
| 10/07/2018 | 1.02p | 1.04p | 1.02p | 1.03p | 80420 |
| 09/07/2018 | 1.02p | 1.04p | 1.02p | 1.04p | 108717 |
| 06/07/2018 | 1.02p | 1.03p | 1.02p | 1.02p | 521494 |
| 05/07/2018 | 1.03p | 1.03p | 1.02p | 1.03p | 415193 |
| 04/07/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 68391 |
| 03/07/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 339439 |
| 02/07/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 348267 |
| 29/06/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 352377 |
| 28/06/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 95406 |
| 27/06/2018 | 1.03p | 1.05p | 1.03p | 1.03p | 130848 |
| 26/06/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 212598 |
| 25/06/2018 | 1.03p | 1.04p | 1.03p | 1.03p | 175111 |
| 22/06/2018 | 1.03p | 1.05p | 1.03p | 1.04p | 248218 |
| 21/06/2018 | 1.03p | 1.05p | 1.03p | 1.03p | 164978 |
*Close Price adjusted for both dividends and splits