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 Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
- Underperform InterContinental Hotels Group (IHG) by Bernstein
- Add Rio Tinto (RIO) by Mark David Hartley in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Jefferies
- Overweight easyJet (EZJ) by Barclays
- Neutral Weir Group (WEIR) by Redburn
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Grainger (GRI) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Buy Porvair (PRV) by Berenberg
- Reduce Antofagasta (ANTO) by HSBC
- Buy BT Group (BT.A) by HSBC
- Overweight Anglo American (AAL) by JP Morgan
- Hold Rio Tinto (RIO) by HSBC
- Hold Glencore (GLEN) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral United Utilities Group (UU.) by Goldman Sachs
abrdn Asia Focus (AAS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/11/1999 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 10/11/1999 | 16.25p | 16.25p | 16.25p | 16.25p | 376830 |
| 09/11/1999 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 08/11/1999 | 15.80p | 15.80p | 15.80p | 15.80p | 0 |
| 05/11/1999 | 15.80p | 15.80p | 15.80p | 15.80p | 25000 |
| 04/11/1999 | 15.75p | 15.75p | 15.75p | 15.75p | 2425000 |
| 03/11/1999 | 15.55p | 15.55p | 15.55p | 15.55p | 76735 |
| 02/11/1999 | 15.45p | 15.45p | 15.45p | 15.45p | 43200 |
| 01/11/1999 | 15.45p | 15.45p | 15.45p | 15.45p | 6410 |
| 29/10/1999 | 15.50p | 15.50p | 15.50p | 15.50p | 69815 |
| 28/10/1999 | 15.10p | 15.10p | 15.10p | 15.10p | 0 |
| 27/10/1999 | 14.90p | 14.90p | 14.90p | 14.90p | 251015 |
| 26/10/1999 | 14.95p | 14.95p | 14.95p | 14.95p | 505000 |
| 25/10/1999 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/10/1999 | 14.70p | 14.70p | 14.70p | 14.70p | 142500 |
| 21/10/1999 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/10/1999 | 14.70p | 14.70p | 14.70p | 14.70p | 1340 |
| 19/10/1999 | 14.30p | 14.30p | 14.30p | 14.30p | 50000 |
| 18/10/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 140145 |
| 15/10/1999 | 14.40p | 14.40p | 14.40p | 14.40p | 75000 |
| 14/10/1999 | 14.80p | 14.80p | 14.80p | 14.80p | 5000 |
| 13/10/1999 | 14.80p | 14.80p | 14.80p | 14.80p | 37500 |
| 12/10/1999 | 14.95p | 14.95p | 14.95p | 14.95p | 250000 |
| 11/10/1999 | 15.00p | 15.00p | 15.00p | 15.00p | 20000 |
| 08/10/1999 | 14.80p | 14.80p | 14.80p | 14.80p | 0 |
| 07/10/1999 | 14.80p | 14.80p | 14.80p | 14.80p | 250000 |
| 06/10/1999 | 14.50p | 14.50p | 14.50p | 14.50p | 17030 |
| 05/10/1999 | 14.40p | 14.40p | 14.40p | 14.40p | 20000 |
| 04/10/1999 | 14.30p | 14.30p | 14.30p | 14.30p | 17035 |
| 01/10/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 20000 |
| 30/09/1999 | 14.20p | 14.20p | 14.20p | 14.20p | 0 |
| 29/09/1999 | 14.20p | 14.20p | 14.20p | 14.20p | 7175 |
| 28/09/1999 | 14.30p | 14.30p | 14.30p | 14.30p | 0 |
| 27/09/1999 | 14.15p | 14.15p | 14.15p | 14.15p | 10000 |
| 24/09/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 23/09/1999 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/09/1999 | 14.40p | 14.40p | 14.40p | 14.40p | 28625 |
| 21/09/1999 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 20/09/1999 | 14.70p | 14.70p | 14.70p | 14.70p | 0 |
| 17/09/1999 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 16/09/1999 | 14.50p | 14.50p | 14.50p | 14.50p | 7500 |
| 15/09/1999 | 14.85p | 14.85p | 14.85p | 14.85p | 28855 |
| 14/09/1999 | 15.20p | 15.20p | 15.20p | 15.20p | 50000 |
| 13/09/1999 | 15.35p | 15.35p | 15.35p | 15.35p | 115090 |
| 10/09/1999 | 15.35p | 15.35p | 15.35p | 15.35p | 10000 |
| 09/09/1999 | 15.30p | 15.30p | 15.30p | 15.30p | 500000 |
| 08/09/1999 | 15.00p | 15.00p | 15.00p | 15.00p | 168390 |
| 07/09/1999 | 15.00p | 15.00p | 15.00p | 15.00p | 6250 |
| 06/09/1999 | 15.10p | 15.10p | 15.10p | 15.10p | 72200 |
| 03/09/1999 | 14.75p | 14.75p | 14.75p | 14.75p | 99570 |
| 02/09/1999 | 14.60p | 14.60p | 14.60p | 14.60p | 11000 |
| 01/09/1999 | 14.85p | 14.85p | 14.85p | 14.85p | 11600 |
| 31/08/1999 | 14.80p | 14.80p | 14.80p | 14.80p | 2000 |
| 27/08/1999 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 26/08/1999 | 14.80p | 14.80p | 14.80p | 14.80p | 0 |
| 25/08/1999 | 14.75p | 14.75p | 14.75p | 14.75p | 596315 |
| 24/08/1999 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
| 23/08/1999 | 14.95p | 14.95p | 14.95p | 14.95p | 0 |
| 20/08/1999 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 19/08/1999 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 18/08/1999 | 15.00p | 15.00p | 15.00p | 15.00p | 5000 |
| 17/08/1999 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 16/08/1999 | 15.30p | 15.30p | 15.30p | 15.30p | 125000 |
| 13/08/1999 | 15.10p | 15.10p | 15.10p | 15.10p | 225000 |
| 12/08/1999 | 15.20p | 15.20p | 15.20p | 15.20p | 5000 |
| 11/08/1999 | 14.90p | 14.90p | 14.90p | 14.90p | 6275 |
| 10/08/1999 | 14.90p | 14.90p | 14.90p | 14.90p | 3780 |
| 09/08/1999 | 15.10p | 15.10p | 15.10p | 15.10p | 0 |
| 06/08/1999 | 15.15p | 15.15p | 15.15p | 15.15p | 0 |
| 05/08/1999 | 15.20p | 15.20p | 15.20p | 15.20p | 0 |
| 04/08/1999 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/08/1999 | 15.45p | 15.45p | 15.45p | 15.45p | 0 |
| 02/08/1999 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/07/1999 | 15.35p | 15.35p | 15.35p | 15.35p | 0 |
| 29/07/1999 | 15.20p | 15.20p | 15.20p | 15.20p | 0 |
| 28/07/1999 | 15.20p | 15.20p | 15.20p | 15.20p | 0 |
| 27/07/1999 | 15.05p | 15.05p | 15.05p | 15.05p | 0 |
| 26/07/1999 | 15.05p | 15.05p | 15.05p | 15.05p | 0 |
| 23/07/1999 | 15.30p | 15.30p | 15.30p | 15.30p | 0 |
| 22/07/1999 | 15.55p | 15.55p | 15.55p | 15.55p | 0 |
| 21/07/1999 | 15.55p | 15.55p | 15.55p | 15.55p | 0 |
| 20/07/1999 | 15.70p | 15.70p | 15.70p | 15.70p | 0 |
| 19/07/1999 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/07/1999 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/07/1999 | 15.65p | 15.65p | 15.65p | 15.65p | 0 |
| 14/07/1999 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 13/07/1999 | 15.40p | 15.40p | 15.40p | 15.40p | 0 |
| 12/07/1999 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/07/1999 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/07/1999 | 15.40p | 15.40p | 15.40p | 15.40p | 0 |
| 07/07/1999 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
| 06/07/1999 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
| 05/07/1999 | 15.60p | 15.60p | 15.60p | 15.60p | 50000 |
| 02/07/1999 | 15.40p | 15.40p | 15.40p | 15.40p | 0 |
| 01/07/1999 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 30/06/1999 | 14.45p | 14.45p | 14.45p | 14.45p | 0 |
| 29/06/1999 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/06/1999 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/06/1999 | 14.35p | 14.35p | 14.35p | 14.35p | 0 |
| 24/06/1999 | 14.20p | 14.20p | 14.20p | 14.20p | 0 |
| 23/06/1999 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/06/1999 | 14.40p | 14.40p | 14.40p | 14.40p | 0 |
| 21/06/1999 | 14.45p | 14.45p | 14.45p | 14.45p | 0 |
| 18/06/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 17/06/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 500000 |
| 16/06/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 15/06/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 14/06/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 11/06/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 10/06/1999 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 09/06/1999 | 13.60p | 13.60p | 13.60p | 13.60p | 0 |
| 08/06/1999 | 13.30p | 13.30p | 13.30p | 13.30p | 0 |
| 07/06/1999 | 13.10p | 13.10p | 13.10p | 13.10p | 0 |
| 04/06/1999 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 03/06/1999 | 12.70p | 12.70p | 12.70p | 12.70p | 0 |
| 02/06/1999 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 01/06/1999 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
*Close Price adjusted for both dividends and splits