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 Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
AssetCo (ASTO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/05/2015 | 29.00p | 29.98p | 29.00p | 29.00p | 100 |
| 19/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 06/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 40 |
| 29/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 28/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 30 |
| 27/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 270 |
| 23/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 740 |
| 22/04/2015 | 29.00p | 29.00p | 28.11p | 29.00p | 250 |
| 21/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 4300 |
| 16/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 50 |
| 14/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 150 |
| 13/04/2015 | 29.00p | 29.34p | 29.00p | 29.00p | 10000 |
| 10/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 5070 |
| 07/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 02/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 170 |
| 01/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 31/03/2015 | 28.75p | 29.00p | 28.00p | 29.00p | 30000 |
| 30/03/2015 | 29.00p | 29.00p | 28.00p | 28.75p | 15120 |
| 27/03/2015 | 28.75p | 29.00p | 28.10p | 29.00p | 100 |
| 26/03/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 210 |
| 25/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 270 |
| 24/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 23/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 20/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 10 |
| 19/03/2015 | 29.25p | 29.25p | 28.00p | 29.25p | 15490 |
| 18/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 17/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 16/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 13/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 1020 |
| 12/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 11/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 190 |
| 10/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 09/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 06/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 70 |
| 05/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 04/03/2015 | 29.25p | 29.25p | 28.14p | 29.25p | 20 |
| 03/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 30 |
| 02/03/2015 | 29.25p | 29.25p | 28.03p | 29.25p | 5850 |
| 27/02/2015 | 29.25p | 29.25p | 28.53p | 29.25p | 1910 |
| 26/02/2015 | 29.25p | 29.25p | 28.54p | 29.25p | 10 |
| 25/02/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 24/02/2015 | 29.25p | 29.25p | 28.53p | 29.25p | 1020 |
| 23/02/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 20/02/2015 | 30.00p | 30.00p | 28.53p | 29.25p | 1150 |
| 19/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 400 |
| 16/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 180 |
| 11/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1300 |
| 06/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 50 |
| 02/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 330 |
| 30/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1000 |
| 29/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1430 |
| 27/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/01/2015 | 30.00p | 30.00p | 28.50p | 30.00p | 11920 |
| 22/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 100 |
| 20/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 700 |
| 19/01/2015 | 30.00p | 30.00p | 28.50p | 30.00p | 1200 |
| 16/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 30 |
| 15/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 40 |
| 14/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 360 |
| 13/01/2015 | 30.00p | 30.00p | 28.60p | 30.00p | 450 |
| 12/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 780 |
| 09/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1000 |
| 07/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/01/2015 | 30.00p | 30.00p | 28.50p | 30.00p | 250 |
| 05/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/12/2014 | 30.00p | 30.00p | 28.80p | 30.00p | 300 |
| 29/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/12/2014 | 30.00p | 30.00p | 28.80p | 30.00p | 10 |
| 16/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/12/2014 | 30.00p | 30.00p | 28.80p | 30.00p | 40 |
| 12/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 11/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 30000 |
| 04/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/12/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 520 |
| 01/12/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 940 |
| 28/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 7350 |
| 26/11/2014 | 30.00p | 30.01p | 30.00p | 30.00p | 1920 |
| 25/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 1240 |
| 24/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 110 |
| 21/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 980 |
| 20/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 520 |
| 07/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 90 |
| 05/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 110 |
| 29/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 500 |
| 24/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 110 |
| 15/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 600 |
| 14/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 40 |
| 08/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 20 |
| 07/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 360 |
| 22/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 500 |
| 19/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 250 |
| 18/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 210 |
| 16/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 50 |
| 15/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 90 |
| 03/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 90 |
| 02/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 300 |
| 28/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 810 |
| 27/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 2240 |
| 26/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 190 |
| 21/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 240 |
| 20/08/2014 | 29.85p | 30.00p | 28.50p | 30.00p | 200 |
| 19/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 18/08/2014 | 29.85p | 30.00p | 29.85p | 29.85p | 0 |
| 15/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 14/08/2014 | 29.85p | 29.85p | 28.50p | 29.85p | 30 |
| 13/08/2014 | 29.85p | 29.85p | 28.50p | 29.85p | 180 |
| 12/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 11/08/2014 | 29.85p | 29.85p | 28.50p | 29.85p | 20 |
| 08/08/2014 | 29.85p | 29.85p | 28.50p | 29.85p | 550 |
| 07/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 06/08/2014 | 29.50p | 30.30p | 29.50p | 29.85p | 2000 |
*Close Price adjusted for both dividends and splits