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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
AssetCo (ASTO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/09/2021 | 170.00p | 172.00p | 170.00p | 170.00p | 2990 |
| 15/09/2021 | 167.50p | 172.50p | 160.00p | 170.00p | 33090 |
| 14/09/2021 | 162.50p | 167.50p | 162.50p | 167.50p | 30000 |
| 13/09/2021 | 165.00p | 170.00p | 165.00p | 165.00p | 65140 |
| 10/09/2021 | 167.50p | 167.50p | 165.00p | 165.00p | 0 |
| 09/09/2021 | 167.50p | 167.50p | 155.00p | 167.50p | 5610 |
| 08/09/2021 | 169.00p | 180.00p | 155.00p | 167.50p | 250 |
| 07/09/2021 | 169.00p | 169.00p | 158.00p | 169.00p | 4900 |
| 06/09/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 03/09/2021 | 169.00p | 169.00p | 158.60p | 169.00p | 120 |
| 02/09/2021 | 169.00p | 169.00p | 166.85p | 169.00p | 5250 |
| 01/09/2021 | 169.00p | 169.00p | 158.50p | 169.00p | 29830 |
| 31/08/2021 | 169.00p | 169.00p | 167.50p | 169.00p | 14070 |
| 27/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 26/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 25/08/2021 | 169.00p | 172.30p | 160.01p | 169.00p | 12680 |
| 24/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 23/08/2021 | 169.00p | 169.00p | 158.00p | 169.00p | 1000 |
| 20/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 19/08/2021 | 169.00p | 170.10p | 158.00p | 169.00p | 5000 |
| 18/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 17/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 16/08/2021 | 169.00p | 169.00p | 158.30p | 169.00p | 2550 |
| 13/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 12/08/2021 | 169.00p | 169.00p | 158.30p | 169.00p | 100 |
| 11/08/2021 | 169.00p | 169.00p | 160.00p | 169.00p | 2500 |
| 10/08/2021 | 165.00p | 169.00p | 165.00p | 169.00p | 0 |
| 09/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 06/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 05/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 04/08/2021 | 169.00p | 171.20p | 160.00p | 169.00p | 6210 |
| 03/08/2021 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 02/08/2021 | 166.50p | 169.00p | 160.00p | 169.00p | 1020 |
| 30/07/2021 | 166.50p | 175.00p | 166.50p | 166.50p | 34010 |
| 29/07/2021 | 166.50p | 171.60p | 166.50p | 166.50p | 2690 |
| 28/07/2021 | 167.50p | 173.09p | 158.00p | 166.50p | 150770 |
| 27/07/2021 | 166.50p | 175.00p | 161.00p | 167.50p | 3090 |
| 26/07/2021 | 152.50p | 171.00p | 148.00p | 165.00p | 26080 |
| 23/07/2021 | 175.00p | 184.40p | 141.10p | 152.00p | 338650 |
| 22/07/2021 | 170.00p | 190.00p | 150.10p | 175.00p | 65590 |
| 21/07/2021 | 205.00p | 210.00p | 205.00p | 205.00p | 4280 |
| 20/07/2021 | 205.00p | 210.00p | 205.00p | 205.00p | 700 |
| 19/07/2021 | 205.00p | 210.00p | 205.00p | 205.00p | 700 |
| 16/07/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/07/2021 | 205.00p | 212.50p | 190.00p | 205.00p | 4870 |
| 14/07/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/07/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/07/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/07/2021 | 205.00p | 214.90p | 205.00p | 205.00p | 1980 |
| 08/07/2021 | 205.00p | 215.50p | 190.00p | 205.00p | 800 |
| 07/07/2021 | 205.00p | 211.00p | 205.00p | 205.00p | 510 |
| 06/07/2021 | 205.00p | 217.50p | 196.50p | 205.00p | 10110 |
| 05/07/2021 | 205.00p | 217.50p | 205.00p | 205.00p | 4080 |
| 02/07/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/07/2021 | 205.00p | 214.00p | 200.00p | 205.00p | 9660 |
| 30/06/2021 | 210.00p | 210.00p | 201.00p | 205.00p | 20000 |
| 29/06/2021 | 195.00p | 211.45p | 184.50p | 210.00p | 18400 |
| 28/06/2021 | 195.00p | 206.50p | 195.00p | 195.00p | 4830 |
| 25/06/2021 | 195.00p | 195.00p | 190.00p | 195.00p | 550 |
| 24/06/2021 | 195.00p | 210.00p | 195.00p | 195.00p | 150 |
| 23/06/2021 | 195.00p | 206.50p | 195.00p | 195.00p | 440 |
| 22/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/06/2021 | 195.00p | 206.50p | 190.00p | 195.00p | 5120 |
| 17/06/2021 | 200.00p | 200.00p | 190.00p | 195.00p | 130 |
| 16/06/2021 | 200.00p | 206.50p | 200.00p | 200.00p | 3710 |
| 15/06/2021 | 205.00p | 205.00p | 190.00p | 200.00p | 10020 |
| 14/06/2021 | 205.00p | 205.00p | 195.00p | 205.00p | 1610 |
| 11/06/2021 | 205.00p | 214.75p | 194.00p | 205.00p | 7990 |
| 10/06/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/06/2021 | 205.00p | 220.00p | 205.00p | 205.00p | 2020 |
| 08/06/2021 | 200.00p | 203.96p | 194.00p | 200.00p | 1700 |
| 07/06/2021 | 205.00p | 205.00p | 200.00p | 200.00p | 19600 |
| 04/06/2021 | 205.00p | 220.00p | 190.00p | 205.00p | 39670 |
| 03/06/2021 | 215.00p | 220.00p | 200.00p | 210.00p | 20360 |
| 02/06/2021 | 215.00p | 219.80p | 201.50p | 215.00p | 11300 |
| 01/06/2021 | 215.00p | 230.00p | 201.50p | 215.00p | 30290 |
| 28/05/2021 | 200.00p | 230.00p | 200.00p | 220.00p | 18460 |
| 27/05/2021 | 225.00p | 225.00p | 191.50p | 200.00p | 7210 |
| 26/05/2021 | 230.00p | 230.00p | 210.00p | 220.00p | 27010 |
| 25/05/2021 | 220.00p | 250.00p | 220.00p | 230.00p | 9060 |
| 24/05/2021 | 200.00p | 230.00p | 190.00p | 220.00p | 30920 |
| 21/05/2021 | 195.00p | 200.00p | 195.00p | 200.00p | 6000 |
| 20/05/2021 | 195.00p | 206.80p | 180.00p | 195.00p | 6720 |
| 19/05/2021 | 225.00p | 225.00p | 182.50p | 195.00p | 27660 |
| 18/05/2021 | 190.00p | 230.00p | 190.00p | 225.00p | 36890 |
| 17/05/2021 | 142.50p | 197.00p | 142.50p | 185.00p | 48610 |
| 14/05/2021 | 125.00p | 149.00p | 119.00p | 142.50p | 44420 |
| 13/05/2021 | 125.00p | 125.00p | 119.00p | 125.00p | 4000 |
| 12/05/2021 | 125.00p | 125.00p | 119.00p | 125.00p | 200 |
| 11/05/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/05/2021 | 125.00p | 125.00p | 122.50p | 125.00p | 4000 |
| 07/05/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/05/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/05/2021 | 125.00p | 125.00p | 111.00p | 125.00p | 4000 |
| 04/05/2021 | 125.00p | 130.00p | 122.00p | 125.00p | 15000 |
| 30/04/2021 | 125.00p | 137.00p | 122.00p | 125.00p | 6260 |
| 29/04/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 28/04/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/04/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/04/2021 | 125.00p | 125.00p | 111.50p | 125.00p | 6480 |
| 23/04/2021 | 125.00p | 139.00p | 118.70p | 125.00p | 6430 |
| 22/04/2021 | 125.00p | 125.00p | 117.50p | 125.00p | 71980 |
| 21/04/2021 | 125.00p | 140.00p | 117.80p | 125.00p | 18190 |
| 20/04/2021 | 125.00p | 140.00p | 125.00p | 125.00p | 830 |
| 19/04/2021 | 115.00p | 140.00p | 111.50p | 125.00p | 10760 |
| 16/04/2021 | 115.00p | 130.00p | 115.00p | 115.00p | 2220 |
| 15/04/2021 | 105.00p | 130.00p | 105.00p | 115.00p | 760 |
| 14/04/2021 | 100.00p | 115.00p | 100.00p | 105.00p | 23230 |
| 13/04/2021 | 92.50p | 103.75p | 92.50p | 97.50p | 2880 |
| 12/04/2021 | 92.50p | 103.75p | 92.50p | 92.50p | 4800 |
| 09/04/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 08/04/2021 | 92.50p | 92.50p | 90.10p | 92.50p | 3110 |
| 07/04/2021 | 87.50p | 94.32p | 87.50p | 92.50p | 5280 |
| 06/04/2021 | 86.50p | 94.25p | 86.50p | 87.50p | 2630 |
| 01/04/2021 | 86.50p | 91.00p | 84.80p | 86.50p | 20040 |
| 31/03/2021 | 86.50p | 95.00p | 84.80p | 86.50p | 2000 |
| 30/03/2021 | 86.50p | 86.50p | 85.00p | 86.50p | 50 |
| 29/03/2021 | 82.00p | 88.60p | 78.00p | 86.50p | 22410 |
| 26/03/2021 | 80.00p | 89.00p | 80.00p | 82.50p | 11200 |
| 25/03/2021 | 80.00p | 80.00p | 71.60p | 80.00p | 5000 |
| 24/03/2021 | 77.50p | 80.00p | 77.50p | 80.00p | 12210 |
| 23/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/03/2021 | 77.50p | 79.75p | 77.50p | 77.50p | 3760 |
| 18/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/03/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/03/2021 | 83.75p | 83.75p | 70.45p | 77.50p | 4280 |
| 05/03/2021 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 04/03/2021 | 85.00p | 87.00p | 83.75p | 83.75p | 13440 |
| 03/03/2021 | 85.00p | 87.50p | 85.00p | 85.00p | 10000 |
| 02/03/2021 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/03/2021 | 87.50p | 88.25p | 87.50p | 87.50p | 10000 |
| 26/02/2021 | 87.50p | 88.25p | 87.50p | 87.50p | 110 |
| 25/02/2021 | 89.00p | 95.00p | 88.50p | 88.50p | 10350 |
| 24/02/2021 | 89.00p | 89.00p | 83.00p | 89.00p | 6000 |
| 23/02/2021 | 90.00p | 90.00p | 85.00p | 89.00p | 1020 |
| 22/02/2021 | 88.50p | 90.00p | 88.50p | 90.00p | 0 |
| 19/02/2021 | 88.75p | 92.12p | 85.00p | 88.50p | 64000 |
| 18/02/2021 | 87.50p | 92.50p | 86.50p | 87.50p | 29170 |
| 17/02/2021 | 87.50p | 87.50p | 86.25p | 87.50p | 8000 |
| 16/02/2021 | 85.00p | 91.87p | 82.52p | 86.25p | 33000 |
| 15/02/2021 | 85.00p | 87.00p | 81.70p | 85.00p | 21270 |
| 12/02/2021 | 80.00p | 87.00p | 80.00p | 85.00p | 44650 |
| 11/02/2021 | 80.00p | 87.00p | 80.00p | 80.00p | 249080 |
| 10/02/2021 | 80.00p | 87.00p | 80.00p | 80.00p | 3280 |
| 09/02/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/02/2021 | 80.00p | 86.00p | 80.00p | 80.00p | 61660 |
| 05/02/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/02/2021 | 80.00p | 85.50p | 80.00p | 80.00p | 5750 |
| 03/02/2021 | 80.00p | 80.00p | 71.00p | 80.00p | 340 |
| 02/02/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/02/2021 | 80.00p | 85.50p | 80.00p | 80.00p | 6300 |
| 29/01/2021 | 80.00p | 86.00p | 80.00p | 80.00p | 23250 |
| 28/01/2021 | 80.00p | 80.00p | 73.00p | 80.00p | 26250 |
| 27/01/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/01/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/01/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 25000 |
| 22/01/2021 | 80.00p | 86.00p | 76.00p | 80.00p | 17800 |
| 21/01/2021 | 81.25p | 86.00p | 80.00p | 80.00p | 3410 |
| 20/01/2021 | 80.00p | 86.00p | 75.50p | 80.00p | 14750 |
| 19/01/2021 | 80.00p | 86.00p | 80.00p | 80.00p | 5810 |
| 18/01/2021 | 80.00p | 86.00p | 80.00p | 80.00p | 82010 |
| 15/01/2021 | 80.00p | 87.00p | 71.00p | 80.00p | 8170 |
| 14/01/2021 | 80.00p | 87.00p | 80.00p | 80.00p | 46110 |
| 13/01/2021 | 81.25p | 87.00p | 72.00p | 80.00p | 47240 |
| 12/01/2021 | 80.00p | 89.00p | 71.00p | 80.00p | 28020 |
| 11/01/2021 | 52.50p | 91.63p | 46.00p | 80.00p | 136430 |
| 08/01/2021 | 41.10p | 47.25p | 37.60p | 47.25p | 37340 |
| 07/01/2021 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 06/01/2021 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 05/01/2021 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 04/01/2021 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 31/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 30/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 29/12/2020 | 41.10p | 44.25p | 41.10p | 41.10p | 3930 |
| 24/12/2020 | 41.10p | 44.25p | 41.10p | 41.10p | 1410 |
| 23/12/2020 | 41.10p | 41.10p | 37.67p | 41.10p | 0 |
| 22/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 21/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 18/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 17/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 16/12/2020 | 41.10p | 41.10p | 37.67p | 41.10p | 10 |
| 15/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 14/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 11/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 10/12/2020 | 41.10p | 41.10p | 37.67p | 41.10p | 1500 |
| 09/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 08/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 07/12/2020 | 41.10p | 42.00p | 41.10p | 41.10p | 12500 |
| 04/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 03/12/2020 | 41.10p | 41.10p | 38.00p | 41.10p | 4400 |
| 02/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
| 01/12/2020 | 41.10p | 41.10p | 41.10p | 41.10p | 0 |
*Close Price adjusted for both dividends and splits