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 Restore (RST) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Speculative Buy MyCelx Technologies Corporation (DI) (MYX) by Canaccord Genuity
- Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by Edward Sheldon in The Motley Fool
- Buy Helios Towers (HTWS) by Berenberg
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Buy Keller Group (KLR) by Deutsche Bank
- Hold Britvic (BVIC) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Jefferies
- Buy Helios Towers (HTWS) by Jefferies
- Sell Domino's Pizza Group (DOM) by Redburn
- Buy Greggs (GRG) by Redburn
- Hold Capricorn Energy (CNE) by Jefferies
- Buy Treatt (TET) by Berenberg
Abrdn Asian Income Fund Limited NPV (AAIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2010 | 1.68p | 1.69p | 1.68p | 1.68p | 432549 |
| 07/12/2010 | 1.70p | 1.70p | 1.68p | 1.69p | 84798 |
| 06/12/2010 | 1.68p | 1.70p | 1.68p | 1.69p | 123014 |
| 03/12/2010 | 1.69p | 1.69p | 1.67p | 1.67p | 26348 |
| 02/12/2010 | 1.66p | 1.69p | 1.66p | 1.68p | 24774 |
| 01/12/2010 | 1.63p | 1.65p | 1.63p | 1.65p | 281037 |
| 30/11/2010 | 1.63p | 1.63p | 1.62p | 1.62p | 58786 |
| 29/11/2010 | 1.62p | 1.63p | 1.60p | 1.62p | 92860 |
| 26/11/2010 | 1.62p | 1.62p | 1.60p | 1.62p | 72806 |
| 25/11/2010 | 1.62p | 1.63p | 1.62p | 1.62p | 112729 |
| 24/11/2010 | 1.61p | 1.62p | 1.61p | 1.61p | 285059 |
| 23/11/2010 | 1.62p | 1.62p | 1.60p | 1.60p | 150630 |
| 22/11/2010 | 1.62p | 1.63p | 1.62p | 1.63p | 65355 |
| 19/11/2010 | 1.63p | 1.63p | 1.61p | 1.62p | 83870 |
| 18/11/2010 | 1.62p | 1.63p | 1.62p | 1.63p | 83946 |
| 17/11/2010 | 1.61p | 1.62p | 1.60p | 1.61p | 77631 |
| 16/11/2010 | 1.62p | 1.63p | 1.61p | 1.62p | 56540 |
| 15/11/2010 | 1.62p | 1.63p | 1.62p | 1.63p | 71543 |
| 12/11/2010 | 1.62p | 1.64p | 1.62p | 1.62p | 66844 |
| 11/11/2010 | 1.65p | 1.66p | 1.64p | 1.65p | 216818 |
| 10/11/2010 | 1.66p | 1.68p | 1.65p | 1.65p | 34021 |
| 09/11/2010 | 1.65p | 1.66p | 1.64p | 1.66p | 86166 |
| 08/11/2010 | 1.64p | 1.65p | 1.64p | 1.65p | 41203 |
| 05/11/2010 | 1.65p | 1.65p | 1.63p | 1.64p | 38576 |
| 04/11/2010 | 1.63p | 1.64p | 1.63p | 1.64p | 157098 |
| 03/11/2010 | 1.63p | 1.64p | 1.62p | 1.63p | 722733 |
| 02/11/2010 | 1.63p | 1.64p | 1.62p | 1.63p | 264680 |
| 01/11/2010 | 1.62p | 1.64p | 1.62p | 1.62p | 166063 |
| 29/10/2010 | 1.63p | 1.63p | 1.61p | 1.63p | 89858 |
| 28/10/2010 | 1.62p | 1.63p | 1.62p | 1.63p | 95150 |
| 27/10/2010 | 1.63p | 1.63p | 1.62p | 1.62p | 236796 |
| 26/10/2010 | 1.64p | 1.65p | 1.64p | 1.64p | 88118 |
| 25/10/2010 | 1.64p | 1.65p | 1.63p | 1.65p | 110019 |
| 22/10/2010 | 1.63p | 1.64p | 1.63p | 1.64p | 112971 |
| 21/10/2010 | 1.63p | 1.64p | 1.63p | 1.63p | 97737 |
| 20/10/2010 | 1.63p | 1.64p | 1.63p | 1.64p | 71600 |
| 19/10/2010 | 1.64p | 1.65p | 1.64p | 1.64p | 23712 |
| 18/10/2010 | 1.64p | 1.65p | 1.63p | 1.64p | 76975 |
| 15/10/2010 | 1.64p | 1.64p | 1.63p | 1.63p | 157214 |
| 14/10/2010 | 1.64p | 1.66p | 1.63p | 1.64p | 47859 |
| 13/10/2010 | 1.61p | 1.64p | 1.61p | 1.64p | 45978 |
| 12/10/2010 | 1.61p | 1.62p | 1.61p | 1.62p | 65776 |
| 11/10/2010 | 1.62p | 1.62p | 1.61p | 1.61p | 42830 |
| 08/10/2010 | 1.61p | 1.62p | 1.61p | 1.61p | 297606 |
| 07/10/2010 | 1.62p | 1.65p | 1.61p | 1.62p | 92398 |
| 06/10/2010 | 1.63p | 1.63p | 1.62p | 1.62p | 307904 |
| 05/10/2010 | 1.62p | 1.62p | 1.61p | 1.62p | 208172 |
| 04/10/2010 | 1.62p | 1.62p | 1.62p | 1.62p | 116197 |
| 01/10/2010 | 1.61p | 1.62p | 1.61p | 1.61p | 106525 |
| 30/09/2010 | 1.61p | 1.61p | 1.59p | 1.61p | 275201 |
| 29/09/2010 | 1.60p | 1.60p | 1.59p | 1.60p | 53177 |
| 28/09/2010 | 1.60p | 1.60p | 1.59p | 1.60p | 55683 |
| 27/09/2010 | 1.60p | 1.60p | 1.59p | 1.59p | 60306 |
| 24/09/2010 | 1.59p | 1.60p | 1.57p | 1.59p | 386511 |
| 23/09/2010 | 1.59p | 1.60p | 1.58p | 1.59p | 102998 |
| 22/09/2010 | 1.60p | 1.60p | 1.58p | 1.58p | 160447 |
| 21/09/2010 | 1.60p | 1.60p | 1.58p | 1.59p | 89890 |
| 20/09/2010 | 1.59p | 1.60p | 1.59p | 1.59p | 86905 |
| 17/09/2010 | 1.60p | 1.60p | 1.59p | 1.59p | 83931 |
| 16/09/2010 | 1.60p | 1.60p | 1.58p | 1.59p | 84399 |
| 15/09/2010 | 1.60p | 1.60p | 1.58p | 1.59p | 242718 |
| 14/09/2010 | 1.60p | 1.60p | 1.57p | 1.57p | 41009 |
| 13/09/2010 | 1.57p | 1.60p | 1.57p | 1.59p | 120794 |
| 10/09/2010 | 1.58p | 1.59p | 1.56p | 1.57p | 168076 |
| 09/09/2010 | 1.55p | 1.58p | 1.55p | 1.58p | 75841 |
| 08/09/2010 | 1.58p | 1.58p | 1.55p | 1.56p | 51583 |
| 07/09/2010 | 1.58p | 1.58p | 1.56p | 1.57p | 55672 |
| 06/09/2010 | 1.58p | 1.59p | 1.57p | 1.59p | 176133 |
| 03/09/2010 | 1.55p | 1.56p | 1.53p | 1.55p | 110592 |
| 02/09/2010 | 1.53p | 1.55p | 1.53p | 1.53p | 377524 |
| 01/09/2010 | 1.51p | 1.54p | 1.51p | 1.53p | 127903 |
| 31/08/2010 | 1.50p | 1.51p | 1.50p | 1.51p | 125673 |
| 27/08/2010 | 1.51p | 1.51p | 1.50p | 1.51p | 44563 |
| 26/08/2010 | 1.50p | 1.51p | 1.48p | 1.50p | 275253 |
| 25/08/2010 | 1.50p | 1.50p | 1.48p | 1.49p | 63640 |
| 24/08/2010 | 1.50p | 1.51p | 1.49p | 1.49p | 60321 |
| 23/08/2010 | 1.50p | 1.51p | 1.49p | 1.50p | 49048 |
| 20/08/2010 | 1.50p | 1.51p | 1.50p | 1.50p | 452200 |
| 19/08/2010 | 1.50p | 1.51p | 1.48p | 1.50p | 577967 |
| 18/08/2010 | 1.49p | 1.49p | 1.47p | 1.48p | 81856 |
| 17/08/2010 | 1.49p | 1.49p | 1.46p | 1.49p | 1035858 |
| 16/08/2010 | 1.46p | 1.49p | 1.46p | 1.49p | 67161 |
| 13/08/2010 | 1.47p | 1.49p | 1.47p | 1.48p | 97069 |
| 12/08/2010 | 1.47p | 1.48p | 1.46p | 1.47p | 414675 |
| 11/08/2010 | 1.48p | 1.50p | 1.48p | 1.48p | 137738 |
| 10/08/2010 | 1.48p | 1.50p | 1.48p | 1.49p | 69430 |
| 09/08/2010 | 1.49p | 1.50p | 1.48p | 1.49p | 148456 |
| 06/08/2010 | 1.50p | 1.50p | 1.48p | 1.49p | 152349 |
| 05/08/2010 | 1.49p | 1.50p | 1.47p | 1.50p | 84322 |
| 04/08/2010 | 1.49p | 1.49p | 1.48p | 1.48p | 14140 |
| 03/08/2010 | 1.49p | 1.50p | 1.48p | 1.49p | 26136 |
| 02/08/2010 | 1.49p | 1.52p | 1.48p | 1.49p | 86997 |
| 30/07/2010 | 1.51p | 1.51p | 1.48p | 1.50p | 108698 |
| 29/07/2010 | 1.50p | 1.51p | 1.49p | 1.50p | 74334 |
| 28/07/2010 | 1.50p | 1.51p | 1.49p | 1.50p | 70518 |
| 27/07/2010 | 1.51p | 1.52p | 1.51p | 1.51p | 104171 |
| 26/07/2010 | 1.52p | 1.52p | 1.49p | 1.51p | 627224 |
| 23/07/2010 | 1.52p | 1.52p | 1.50p | 1.52p | 41890 |
| 22/07/2010 | 1.50p | 1.52p | 1.48p | 1.51p | 162284 |
| 21/07/2010 | 1.48p | 1.49p | 1.47p | 1.49p | 51364 |
| 20/07/2010 | 1.49p | 1.50p | 1.48p | 1.49p | 16175 |
| 19/07/2010 | 1.48p | 1.50p | 1.48p | 1.49p | 32204 |
| 16/07/2010 | 1.49p | 1.49p | 1.48p | 1.48p | 119292 |
| 15/07/2010 | 1.48p | 1.51p | 1.48p | 1.49p | 76482 |
| 14/07/2010 | 1.51p | 1.51p | 1.49p | 1.50p | 80233 |
| 13/07/2010 | 1.50p | 1.51p | 1.49p | 1.51p | 58002 |
| 12/07/2010 | 1.50p | 1.50p | 1.48p | 1.50p | 496481 |
| 09/07/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 40718 |
| 08/07/2010 | 1.49p | 1.50p | 1.49p | 1.49p | 56180 |
| 07/07/2010 | 1.48p | 1.48p | 1.47p | 1.48p | 31040 |
| 06/07/2010 | 1.48p | 1.49p | 1.48p | 1.48p | 146642 |
| 05/07/2010 | 1.49p | 1.49p | 1.46p | 1.47p | 53407 |
| 02/07/2010 | 1.48p | 1.49p | 1.47p | 1.49p | 44323 |
| 01/07/2010 | 1.48p | 1.49p | 1.47p | 1.47p | 89714 |
| 30/06/2010 | 1.50p | 1.50p | 1.48p | 1.49p | 77377 |
| 29/06/2010 | 1.48p | 1.50p | 1.48p | 1.50p | 69161 |
| 28/06/2010 | 1.49p | 1.51p | 1.49p | 1.50p | 46641 |
| 25/06/2010 | 1.53p | 1.53p | 1.49p | 1.50p | 39989 |
| 24/06/2010 | 1.50p | 1.53p | 1.50p | 1.51p | 192504 |
| 23/06/2010 | 1.50p | 1.53p | 1.50p | 1.51p | 18534 |
| 22/06/2010 | 1.51p | 1.53p | 1.51p | 1.52p | 133225 |
| 21/06/2010 | 1.51p | 1.53p | 1.51p | 1.52p | 66591 |
| 18/06/2010 | 1.49p | 1.52p | 1.49p | 1.49p | 131809 |
| 17/06/2010 | 1.49p | 1.51p | 1.49p | 1.51p | 127979 |
| 16/06/2010 | 1.49p | 1.51p | 1.49p | 1.50p | 116700 |
| 15/06/2010 | 1.48p | 1.51p | 1.48p | 1.51p | 102798 |
| 14/06/2010 | 1.49p | 1.56p | 1.47p | 1.50p | 237469 |
| 11/06/2010 | 1.49p | 1.49p | 1.47p | 1.49p | 664210 |
| 10/06/2010 | 1.46p | 1.49p | 1.45p | 1.49p | 67404 |
| 09/06/2010 | 1.46p | 1.47p | 1.45p | 1.47p | 27052 |
| 08/06/2010 | 1.45p | 1.46p | 1.45p | 1.45p | 4818 |
| 07/06/2010 | 1.45p | 1.46p | 1.43p | 1.45p | 25902 |
| 04/06/2010 | 1.47p | 1.47p | 1.45p | 1.46p | 93359 |
| 03/06/2010 | 1.45p | 1.47p | 1.45p | 1.46p | 44537 |
| 02/06/2010 | 1.44p | 1.45p | 1.44p | 1.45p | 14450 |
| 01/06/2010 | 1.45p | 1.47p | 1.44p | 1.46p | 64028 |
| 28/05/2010 | 1.47p | 1.47p | 1.45p | 1.45p | 89087 |
| 27/05/2010 | 1.46p | 1.47p | 1.45p | 1.45p | 73168 |
| 26/05/2010 | 1.44p | 1.46p | 1.43p | 1.45p | 44156 |
| 25/05/2010 | 1.44p | 1.46p | 1.42p | 1.42p | 20547 |
| 24/05/2010 | 1.49p | 1.49p | 1.46p | 1.49p | 73054 |
| 21/05/2010 | 1.47p | 1.48p | 1.46p | 1.47p | 71170 |
| 20/05/2010 | 1.49p | 1.49p | 1.46p | 1.46p | 77809 |
| 19/05/2010 | 1.51p | 1.51p | 1.48p | 1.48p | 141044 |
| 18/05/2010 | 1.49p | 1.51p | 1.49p | 1.50p | 131971 |
| 17/05/2010 | 1.48p | 1.51p | 1.48p | 1.48p | 72324 |
| 14/05/2010 | 1.51p | 1.51p | 1.47p | 1.47p | 55224 |
| 13/05/2010 | 1.51p | 1.51p | 1.50p | 1.51p | 88761 |
| 12/05/2010 | 1.51p | 1.51p | 1.49p | 1.50p | 73054 |
| 11/05/2010 | 1.50p | 1.52p | 1.50p | 1.51p | 120331 |
| 10/05/2010 | 1.48p | 1.52p | 1.47p | 1.52p | 237701 |
| 07/05/2010 | 1.44p | 1.47p | 1.43p | 1.46p | 157096 |
| 06/05/2010 | 1.49p | 1.49p | 1.46p | 1.46p | 86005 |
| 05/05/2010 | 1.47p | 1.49p | 1.46p | 1.46p | 63625 |
| 04/05/2010 | 1.48p | 1.50p | 1.48p | 1.48p | 74745 |
| 30/04/2010 | 1.50p | 1.50p | 1.48p | 1.49p | 142631 |
| 29/04/2010 | 1.51p | 1.51p | 1.48p | 1.51p | 36031 |
| 28/04/2010 | 1.50p | 1.51p | 1.46p | 1.48p | 168101 |
| 27/04/2010 | 1.53p | 1.54p | 1.52p | 1.52p | 47534 |
| 26/04/2010 | 1.52p | 1.54p | 1.52p | 1.54p | 141248 |
| 23/04/2010 | 1.51p | 1.53p | 1.49p | 1.53p | 98833 |
| 22/04/2010 | 1.53p | 1.53p | 1.49p | 1.49p | 112826 |
| 21/04/2010 | 1.52p | 1.54p | 1.52p | 1.54p | 111175 |
| 20/04/2010 | 1.53p | 1.53p | 1.51p | 1.52p | 268451 |
| 19/04/2010 | 1.52p | 1.53p | 1.51p | 1.53p | 411429 |
| 16/04/2010 | 1.53p | 1.54p | 1.52p | 1.54p | 652752 |
| 15/04/2010 | 1.51p | 1.53p | 1.51p | 1.52p | 234134 |
| 14/04/2010 | 1.51p | 1.52p | 1.51p | 1.52p | 180250 |
| 13/04/2010 | 1.49p | 1.51p | 1.49p | 1.51p | 401027 |
| 12/04/2010 | 1.51p | 1.51p | 1.49p | 1.51p | 91529 |
| 09/04/2010 | 1.50p | 1.51p | 1.49p | 1.50p | 99350 |
| 08/04/2010 | 1.50p | 1.50p | 1.49p | 1.50p | 167416 |
| 07/04/2010 | 1.49p | 1.50p | 1.47p | 1.50p | 144989 |
| 06/04/2010 | 1.46p | 1.50p | 1.46p | 1.48p | 80841 |
| 01/04/2010 | 1.47p | 1.47p | 1.44p | 1.46p | 156691 |
| 31/03/2010 | 1.46p | 1.46p | 1.42p | 1.46p | 196618 |
| 30/03/2010 | 1.43p | 1.46p | 1.43p | 1.45p | 220157 |
| 29/03/2010 | 1.43p | 1.46p | 1.42p | 1.43p | 505346 |
| 26/03/2010 | 1.42p | 1.42p | 1.39p | 1.42p | 303867 |
| 25/03/2010 | 1.41p | 1.41p | 1.39p | 1.41p | 770207 |
| 24/03/2010 | 1.40p | 1.41p | 1.40p | 1.40p | 436188 |
| 23/03/2010 | 1.41p | 1.41p | 1.39p | 1.40p | 476641 |
| 22/03/2010 | 1.41p | 1.41p | 1.40p | 1.40p | 272811 |
| 19/03/2010 | 1.40p | 1.41p | 1.40p | 1.41p | 108748 |
| 18/03/2010 | 1.40p | 1.41p | 1.40p | 1.40p | 119923 |
| 17/03/2010 | 1.40p | 1.42p | 1.39p | 1.39p | 135720 |
| 16/03/2010 | 1.40p | 1.44p | 1.40p | 1.42p | 178909 |
| 15/03/2010 | 1.40p | 1.43p | 1.40p | 1.43p | 89416 |
| 12/03/2010 | 1.42p | 1.43p | 1.41p | 1.41p | 130115 |
| 11/03/2010 | 1.44p | 1.44p | 1.41p | 1.42p | 164905 |
| 10/03/2010 | 1.44p | 1.44p | 1.41p | 1.42p | 115859 |
| 09/03/2010 | 1.44p | 1.44p | 1.41p | 1.42p | 87407 |
| 08/03/2010 | 1.42p | 1.44p | 1.41p | 1.42p | 85017 |
| 05/03/2010 | 1.43p | 1.43p | 1.40p | 1.41p | 212057 |
| 04/03/2010 | 1.42p | 1.44p | 1.39p | 1.42p | 98591 |
| 03/03/2010 | 1.42p | 1.43p | 1.40p | 1.41p | 126281 |
| 02/03/2010 | 1.39p | 1.43p | 1.39p | 1.42p | 101813 |
| 01/03/2010 | 1.36p | 1.42p | 1.36p | 1.42p | 124631 |
| 26/02/2010 | 1.36p | 1.38p | 1.36p | 1.38p | 89125 |
| 25/02/2010 | 1.36p | 1.38p | 1.33p | 1.36p | 100929 |
*Close Price adjusted for both dividends and splits