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:
- Add Porvair (PRV) by Stephen Wright in The Motley Fool
- Add Taylor Wimpey (TW.) by Stephen Wright in The Motley Fool
- Add HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Neutral Darktrace (DARK) by UBS
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Treatt (TET) by Deutsche Bank
- Hold Nichols (NICL) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Premier Foods (PFD) by Deutsche Bank
- Buy Hilton Food Group (HFG) by Deutsche Bank
- Buy Genus (GNS) by Deutsche Bank
- Buy Cranswick (CWK) by Deutsche Bank
- Buy Fevertree Drinks (FEVR) by Deutsche Bank
- Buy Britvic (BVIC) by Deutsche Bank
- Buy C&C Group (CDI) (CCR) by Deutsche Bank
- Buy Barr (A.G.) (BAG) by Deutsche Bank
- Outperform Rio Tinto (RIO) by ODDO BHF
- Buy Marlowe (MRL) by Berenberg
All Active Asset Capital Limited NPV (DI) (AAA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/09/2013 | 7.25p | 8.00p | 7.00p | 7.25p | 0 |
| 13/09/2013 | 7.25p | 8.00p | 7.00p | 7.25p | 0 |
| 12/09/2013 | 7.25p | 8.00p | 7.00p | 7.25p | 0 |
| 11/09/2013 | 7.25p | 8.00p | 7.00p | 7.25p | 0 |
| 10/09/2013 | 7.25p | 8.00p | 7.00p | 7.25p | 0 |
| 09/09/2013 | 7.25p | 8.00p | 7.00p | 7.25p | 105000 |
| 06/09/2013 | 7.25p | 7.25p | 7.25p | 7.25p | 100000 |
| 05/09/2013 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
| 04/09/2013 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/09/2013 | 6.50p | 6.50p | 6.50p | 6.50p | 25000 |
| 02/09/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 30/08/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 29/08/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 28/08/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 27/08/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 23/08/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 22/08/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 21/08/2013 | 7.00p | 7.00p | 7.00p | 7.00p | 56200 |
| 20/08/2013 | 7.00p | 7.10p | 6.70p | 7.00p | 56774 |
| 19/08/2013 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 16/08/2013 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 15/08/2013 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 14/08/2013 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 13/08/2013 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 12/08/2013 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 09/08/2013 | 7.00p | 7.10p | 7.00p | 7.00p | 4750 |
| 08/08/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 0 |
| 07/08/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 0 |
| 06/08/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 0 |
| 05/08/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 0 |
| 02/08/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 0 |
| 01/08/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 0 |
| 31/07/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 0 |
| 30/07/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 0 |
| 29/07/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 0 |
| 26/07/2013 | 7.00p | 7.04p | 7.00p | 7.00p | 6474 |
| 25/07/2013 | 7.50p | 7.50p | 7.00p | 7.00p | 0 |
| 24/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/07/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 6465 |
| 04/07/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 03/07/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 02/07/2013 | 7.25p | 7.50p | 7.25p | 7.50p | 0 |
| 01/07/2013 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 28/06/2013 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 27/06/2013 | 7.50p | 7.50p | 7.40p | 7.50p | 1500 |
| 26/06/2013 | 7.50p | 8.50p | 7.40p | 7.50p | 0 |
| 25/06/2013 | 7.50p | 8.50p | 7.40p | 7.50p | 0 |
| 24/06/2013 | 7.50p | 8.50p | 7.40p | 7.50p | 0 |
| 21/06/2013 | 7.50p | 8.50p | 7.40p | 7.50p | 0 |
| 20/06/2013 | 7.50p | 8.50p | 7.40p | 7.50p | 11700 |
| 19/06/2013 | 7.50p | 8.50p | 7.50p | 7.50p | 0 |
| 18/06/2013 | 7.50p | 8.50p | 7.50p | 7.50p | 0 |
| 17/06/2013 | 7.50p | 8.50p | 7.50p | 7.50p | 0 |
| 14/06/2013 | 7.50p | 8.50p | 7.50p | 7.50p | 14705 |
| 13/06/2013 | 6.50p | 7.50p | 6.50p | 7.50p | 15813 |
| 12/06/2013 | 6.50p | 6.57p | 6.50p | 6.50p | 0 |
| 11/06/2013 | 6.50p | 6.57p | 6.50p | 6.50p | 0 |
| 10/06/2013 | 6.50p | 6.57p | 6.50p | 6.50p | 12500 |
| 07/06/2013 | 6.50p | 7.50p | 6.50p | 6.50p | 18539 |
| 06/06/2013 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/06/2013 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/06/2013 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/06/2013 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/05/2013 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/05/2013 | 6.50p | 6.50p | 6.50p | 6.50p | 3858 |
| 29/05/2013 | 6.50p | 7.48p | 6.50p | 6.50p | 200 |
| 28/05/2013 | 6.50p | 7.50p | 6.50p | 6.50p | 0 |
| 24/05/2013 | 6.50p | 7.50p | 6.50p | 6.50p | 6474 |
| 23/05/2013 | 6.50p | 7.50p | 6.50p | 7.50p | 77081 |
| 22/05/2013 | 6.50p | 7.50p | 6.50p | 6.50p | 77666 |
| 21/05/2013 | 6.50p | 7.50p | 6.08p | 6.50p | 0 |
| 20/05/2013 | 7.00p | 7.50p | 6.08p | 7.50p | 190687 |
| 17/05/2013 | 7.00p | 7.50p | 6.50p | 7.50p | 117588 |
| 16/05/2013 | 7.00p | 7.08p | 6.70p | 7.00p | 37194 |
| 15/05/2013 | 7.00p | 7.50p | 6.90p | 7.00p | 28500 |
| 14/05/2013 | 6.75p | 7.50p | 6.75p | 7.50p | 80777 |
| 13/05/2013 | 8.00p | 9.00p | 7.00p | 7.25p | 574212 |
| 10/05/2013 | 5.88p | 8.25p | 5.88p | 7.75p | 557326 |
| 09/05/2013 | 5.50p | 6.25p | 5.38p | 6.00p | 353704 |
| 08/05/2013 | 5.00p | 5.75p | 5.00p | 5.38p | 735176 |
| 07/05/2013 | 4.50p | 5.25p | 4.50p | 4.88p | 452074 |
| 03/05/2013 | 4.00p | 5.00p | 3.84p | 4.50p | 1208112 |
| 02/05/2013 | 3.50p | 4.15p | 3.50p | 4.00p | 714731 |
*Close Price adjusted for both dividends and splits