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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Acuity RM Group (ACRM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | 4.45p | 4.68p | 4.20p | 4.45p | 635978 |
| 16/05/2024 | 4.45p | 4.70p | 4.33p | 4.45p | 205688 |
| 15/05/2024 | 4.45p | 4.60p | 4.26p | 4.45p | 262924 |
| 14/05/2024 | 4.45p | 4.62p | 4.25p | 4.45p | 392178 |
| 13/05/2024 | 3.95p | 4.65p | 3.88p | 4.45p | 3569789 |
| 10/05/2024 | 3.75p | 3.99p | 3.62p | 3.75p | 156470 |
| 09/05/2024 | 3.75p | 3.99p | 3.60p | 3.75p | 500052 |
| 08/05/2024 | 3.75p | 3.99p | 3.51p | 3.75p | 110183 |
| 07/05/2024 | 3.60p | 3.79p | 3.42p | 3.60p | 14176 |
| 03/05/2024 | 3.45p | 3.79p | 3.45p | 3.60p | 316849 |
| 02/05/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 340014 |
| 01/05/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 8799 |
| 30/04/2024 | 3.55p | 3.69p | 3.43p | 3.45p | 375510 |
| 29/04/2024 | 3.45p | 3.62p | 3.45p | 3.55p | 502837 |
| 26/04/2024 | 3.40p | 3.45p | 3.38p | 3.45p | 0 |
| 25/04/2024 | 3.40p | 3.50p | 3.39p | 3.40p | 24209 |
| 24/04/2024 | 3.60p | 3.65p | 3.38p | 3.40p | 1027029 |
| 23/04/2024 | 3.95p | 3.95p | 3.52p | 3.60p | 427774 |
| 22/04/2024 | 3.95p | 3.95p | 3.70p | 3.95p | 633220 |
| 19/04/2024 | 3.75p | 3.88p | 3.70p | 3.75p | 240319 |
| 18/04/2024 | 3.80p | 3.88p | 3.65p | 3.75p | 1010025 |
| 17/04/2024 | 3.80p | 3.88p | 3.60p | 3.80p | 105206 |
| 16/04/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 25400 |
| 15/04/2024 | 3.80p | 3.88p | 3.61p | 3.80p | 30786 |
| 12/04/2024 | 3.80p | 3.88p | 3.67p | 3.80p | 413881 |
| 11/04/2024 | 3.80p | 3.88p | 3.80p | 3.80p | 80 |
| 10/04/2024 | 3.85p | 4.19p | 3.70p | 3.80p | 703815 |
| 09/04/2024 | 3.75p | 3.99p | 3.75p | 3.85p | 682508 |
| 08/04/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1464996 |
| 05/04/2024 | 3.85p | 3.85p | 3.56p | 3.75p | 50040 |
| 04/04/2024 | 3.75p | 3.90p | 3.75p | 3.75p | 202506 |
| 03/04/2024 | 3.75p | 3.98p | 3.52p | 3.75p | 135039 |
| 02/04/2024 | 3.75p | 3.98p | 3.75p | 3.75p | 50291 |
| 28/03/2024 | 3.85p | 3.98p | 3.60p | 3.75p | 23749 |
| 27/03/2024 | 4.10p | 4.20p | 3.60p | 3.85p | 262105 |
| 26/03/2024 | 4.25p | 4.25p | 3.90p | 4.10p | 270695 |
| 25/03/2024 | 4.25p | 4.50p | 4.01p | 4.25p | 1011809 |
| 22/03/2024 | 4.25p | 4.32p | 4.01p | 4.25p | 43652 |
| 21/03/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 70 |
| 20/03/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 2131 |
| 19/03/2024 | 4.25p | 4.36p | 4.25p | 4.25p | 40369 |
| 18/03/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 340438 |
| 15/03/2024 | 4.25p | 4.40p | 4.10p | 4.25p | 393363 |
| 14/03/2024 | 4.25p | 4.40p | 4.22p | 4.25p | 295827 |
| 13/03/2024 | 4.25p | 4.40p | 4.10p | 4.25p | 441607 |
| 12/03/2024 | 4.50p | 4.77p | 4.10p | 4.25p | 260295 |
| 11/03/2024 | 4.00p | 4.85p | 4.00p | 4.50p | 1378006 |
| 08/03/2024 | 3.85p | 4.19p | 3.85p | 4.00p | 28433 |
| 07/03/2024 | 3.75p | 4.00p | 3.75p | 3.85p | 1250318 |
| 06/03/2024 | 4.00p | 4.48p | 3.58p | 3.75p | 114614 |
| 05/03/2024 | 4.00p | 4.19p | 3.50p | 4.00p | 2104550 |
| 04/03/2024 | 4.00p | 4.38p | 4.00p | 4.00p | 138 |
| 01/03/2024 | 4.00p | 4.38p | 3.75p | 4.00p | 275069 |
| 29/02/2024 | 4.00p | 4.38p | 3.65p | 4.00p | 217024 |
| 28/02/2024 | 4.00p | 4.38p | 3.83p | 4.00p | 66958 |
| 27/02/2024 | 4.00p | 4.38p | 3.83p | 4.00p | 50723 |
| 26/02/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 541 |
| 23/02/2024 | 4.00p | 4.10p | 4.00p | 4.00p | 30000 |
| 22/02/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 50446 |
| 21/02/2024 | 4.00p | 4.00p | 3.85p | 4.00p | 30736 |
| 20/02/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/02/2024 | 4.00p | 4.48p | 3.83p | 4.00p | 7450 |
| 16/02/2024 | 3.75p | 4.48p | 3.75p | 4.00p | 88559 |
| 15/02/2024 | 3.75p | 3.99p | 3.75p | 3.75p | 3007 |
| 14/02/2024 | 4.00p | 4.30p | 3.60p | 3.75p | 809806 |
| 13/02/2024 | 4.15p | 4.23p | 4.00p | 4.00p | 69592 |
| 12/02/2024 | 4.15p | 4.30p | 4.15p | 4.15p | 2395 |
| 09/02/2024 | 3.90p | 4.19p | 3.90p | 4.15p | 394250 |
| 08/02/2024 | 4.25p | 4.25p | 3.82p | 3.90p | 367274 |
| 07/02/2024 | 4.30p | 4.50p | 4.11p | 4.25p | 2126313 |
| 06/02/2024 | 4.30p | 4.50p | 4.11p | 4.30p | 2143771 |
| 05/02/2024 | 4.30p | 4.49p | 4.22p | 4.30p | 120332 |
| 02/02/2024 | 4.35p | 4.43p | 4.30p | 4.30p | 21772 |
| 01/02/2024 | 4.60p | 4.60p | 4.00p | 4.35p | 1447775 |
| 31/01/2024 | 4.60p | 4.79p | 4.40p | 4.60p | 397422 |
| 30/01/2024 | 4.60p | 4.90p | 4.60p | 4.60p | 41352 |
| 29/01/2024 | 4.60p | 4.60p | 4.28p | 4.60p | 100000 |
| 26/01/2024 | 4.60p | 4.86p | 4.41p | 4.60p | 130000 |
| 25/01/2024 | 4.60p | 4.88p | 4.60p | 4.60p | 140389 |
| 24/01/2024 | 4.60p | 4.90p | 4.26p | 4.60p | 16513 |
| 23/01/2024 | 4.65p | 4.90p | 4.31p | 4.60p | 64809 |
| 22/01/2024 | 4.75p | 4.94p | 4.40p | 4.65p | 2422836 |
| 19/01/2024 | 4.75p | 4.78p | 4.50p | 4.75p | 74861 |
| 18/01/2024 | 4.75p | 4.75p | 4.53p | 4.75p | 958552 |
| 17/01/2024 | 4.75p | 4.83p | 4.57p | 4.75p | 440462 |
| 16/01/2024 | 4.65p | 4.65p | 4.51p | 4.65p | 35814 |
| 15/01/2024 | 4.75p | 4.85p | 4.53p | 4.65p | 60654 |
| 12/01/2024 | 4.80p | 4.80p | 4.61p | 4.80p | 91647 |
| 11/01/2024 | 4.80p | 5.00p | 4.66p | 4.80p | 1048140 |
| 10/01/2024 | 4.80p | 4.84p | 4.62p | 4.80p | 213000 |
| 09/01/2024 | 4.80p | 4.87p | 4.65p | 4.80p | 376345 |
| 08/01/2024 | 4.80p | 4.90p | 4.61p | 4.80p | 358456 |
| 05/01/2024 | 4.85p | 4.94p | 4.60p | 4.80p | 235201 |
| 04/01/2024 | 4.90p | 5.00p | 4.80p | 4.85p | 6338838 |
| 03/01/2024 | 4.85p | 5.00p | 4.85p | 4.90p | 489100 |
| 02/01/2024 | 4.85p | 5.00p | 4.76p | 4.85p | 440232 |
| 29/12/2023 | 4.95p | 4.99p | 4.70p | 4.75p | 91841 |
| 28/12/2023 | 5.15p | 5.15p | 4.95p | 4.95p | 73676 |
| 27/12/2023 | 5.25p | 5.25p | 5.00p | 5.15p | 64185 |
| 22/12/2023 | 5.25p | 5.25p | 5.01p | 5.25p | 209178 |
| 21/12/2023 | 5.25p | 5.25p | 4.88p | 5.25p | 94534 |
| 20/12/2023 | 5.25p | 5.31p | 5.00p | 5.25p | 223527 |
| 19/12/2023 | 5.25p | 5.31p | 5.16p | 5.25p | 219474 |
| 18/12/2023 | 5.05p | 5.48p | 5.01p | 5.25p | 2592297 |
| 15/12/2023 | 4.80p | 5.18p | 4.80p | 5.05p | 713936 |
| 14/12/2023 | 4.95p | 5.17p | 4.76p | 4.90p | 1648990 |
| 13/12/2023 | 4.85p | 5.18p | 4.81p | 4.95p | 1125819 |
| 12/12/2023 | 4.90p | 5.19p | 4.82p | 4.85p | 2677310 |
| 11/12/2023 | 4.75p | 4.90p | 4.55p | 4.90p | 879723 |
| 08/12/2023 | 4.90p | 4.90p | 4.52p | 4.75p | 187869 |
| 07/12/2023 | 5.00p | 5.00p | 4.73p | 4.90p | 201545 |
| 06/12/2023 | 5.15p | 5.15p | 4.76p | 5.00p | 341850 |
| 05/12/2023 | 5.15p | 5.50p | 4.80p | 5.15p | 6697322 |
| 04/12/2023 | 5.15p | 5.50p | 4.92p | 5.15p | 2423340 |
| 01/12/2023 | 4.75p | 5.35p | 4.66p | 5.15p | 2670189 |
| 30/11/2023 | 4.75p | 4.89p | 4.75p | 4.75p | 19265 |
| 29/11/2023 | 4.35p | 4.90p | 4.35p | 4.75p | 2107864 |
| 28/11/2023 | 4.35p | 4.45p | 4.35p | 4.35p | 171106 |
| 27/11/2023 | 4.35p | 4.58p | 4.11p | 4.35p | 920646 |
| 24/11/2023 | 4.35p | 4.70p | 4.11p | 4.35p | 2801217 |
| 23/11/2023 | 4.35p | 4.35p | 4.13p | 4.35p | 50000 |
| 22/11/2023 | 4.35p | 4.35p | 4.32p | 4.35p | 63322 |
| 21/11/2023 | 4.35p | 4.70p | 4.10p | 4.35p | 2183423 |
| 20/11/2023 | 4.35p | 4.35p | 4.18p | 4.35p | 159953 |
| 17/11/2023 | 4.35p | 4.35p | 4.10p | 4.35p | 0 |
| 16/11/2023 | 4.35p | 4.35p | 4.20p | 4.35p | 23529 |
| 15/11/2023 | 4.35p | 4.35p | 4.11p | 4.35p | 751856 |
| 14/11/2023 | 4.35p | 4.35p | 4.11p | 4.35p | 223364 |
| 13/11/2023 | 4.35p | 4.35p | 4.10p | 4.35p | 561931 |
| 10/11/2023 | 4.20p | 4.40p | 4.05p | 4.35p | 2475235 |
| 09/11/2023 | 4.20p | 4.20p | 4.00p | 4.20p | 312009 |
| 08/11/2023 | 4.25p | 4.25p | 4.10p | 4.20p | 301000 |
| 07/11/2023 | 4.25p | 4.27p | 4.10p | 4.25p | 175000 |
| 06/11/2023 | 4.75p | 4.75p | 4.10p | 4.25p | 1633394 |
| 03/11/2023 | 4.75p | 4.75p | 4.30p | 4.75p | 20489 |
| 02/11/2023 | 4.75p | 4.75p | 4.36p | 4.75p | 60200 |
| 01/11/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 31/10/2023 | 4.75p | 4.93p | 4.58p | 4.75p | 510426 |
| 30/10/2023 | 4.75p | 4.75p | 4.58p | 4.75p | 142671 |
| 27/10/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 5892 |
| 26/10/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 2600000 |
| 25/10/2023 | 4.75p | 4.75p | 4.70p | 4.75p | 12550 |
| 24/10/2023 | 4.75p | 4.88p | 4.75p | 4.75p | 2400 |
| 23/10/2023 | 4.75p | 4.75p | 4.70p | 4.75p | 8232 |
| 20/10/2023 | 4.75p | 4.95p | 4.70p | 4.75p | 6500 |
| 19/10/2023 | 4.75p | 4.75p | 4.70p | 4.75p | 150000 |
| 18/10/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 17/10/2023 | 4.75p | 4.87p | 4.75p | 4.75p | 21506 |
| 16/10/2023 | 4.75p | 4.88p | 4.65p | 4.75p | 332459 |
| 13/10/2023 | 5.25p | 5.25p | 4.65p | 4.75p | 772135 |
| 12/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/10/2023 | 5.25p | 5.50p | 5.08p | 5.25p | 1285000 |
| 10/10/2023 | 5.25p | 5.37p | 5.01p | 5.25p | 714555 |
| 09/10/2023 | 5.25p | 5.29p | 5.25p | 5.25p | 0 |
| 06/10/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 50000 |
| 05/10/2023 | 5.25p | 5.25p | 5.13p | 5.25p | 85449 |
| 04/10/2023 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 03/10/2023 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 02/10/2023 | 5.25p | 5.35p | 5.01p | 5.25p | 142070 |
| 29/09/2023 | 5.25p | 5.35p | 5.17p | 5.25p | 163696 |
| 28/09/2023 | 5.25p | 5.37p | 5.01p | 5.25p | 438580 |
| 27/09/2023 | 5.38p | 5.39p | 5.25p | 5.38p | 146009 |
| 26/09/2023 | 5.75p | 6.00p | 5.24p | 5.38p | 2219094 |
| 25/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 208301 |
| 22/09/2023 | 6.00p | 6.00p | 5.56p | 5.75p | 420346 |
| 21/09/2023 | 6.25p | 6.25p | 5.51p | 6.00p | 428263 |
| 20/09/2023 | 6.25p | 6.25p | 5.82p | 6.25p | 128982 |
| 19/09/2023 | 6.38p | 6.38p | 6.06p | 6.25p | 109587 |
| 18/09/2023 | 6.75p | 7.00p | 5.85p | 6.38p | 1259980 |
| 15/09/2023 | 6.75p | 6.75p | 6.63p | 6.75p | 8368 |
| 14/09/2023 | 6.88p | 6.92p | 6.25p | 6.75p | 250714 |
| 13/09/2023 | 6.88p | 7.00p | 6.50p | 6.88p | 50847 |
| 12/09/2023 | 6.88p | 6.88p | 6.51p | 6.88p | 12500 |
| 11/09/2023 | 7.13p | 7.13p | 6.54p | 6.88p | 39589 |
| 08/09/2023 | 7.13p | 7.13p | 7.08p | 7.13p | 0 |
| 07/09/2023 | 7.13p | 7.13p | 7.08p | 7.13p | 0 |
| 06/09/2023 | 7.38p | 7.38p | 6.66p | 7.13p | 55894 |
| 05/09/2023 | 7.50p | 7.75p | 7.00p | 7.38p | 209802 |
| 04/09/2023 | 7.50p | 7.85p | 7.00p | 7.50p | 266848 |
| 01/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 122086 |
| 31/08/2023 | 7.63p | 7.85p | 7.00p | 7.50p | 298301 |
| 30/08/2023 | 6.50p | 7.74p | 6.45p | 7.63p | 1527621 |
| 29/08/2023 | 6.50p | 6.57p | 6.25p | 6.50p | 51500 |
| 25/08/2023 | 6.25p | 6.60p | 6.25p | 6.50p | 207466 |
| 24/08/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 23000 |
| 23/08/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 2118122 |
| 22/08/2023 | 6.13p | 6.35p | 6.13p | 6.25p | 144138 |
| 21/08/2023 | 6.63p | 6.63p | 6.01p | 6.13p | 141507 |
| 18/08/2023 | 6.63p | 6.63p | 6.25p | 6.63p | 12910 |
| 17/08/2023 | 6.63p | 7.00p | 6.25p | 6.63p | 1687305 |
| 16/08/2023 | 6.63p | 6.81p | 6.63p | 6.63p | 0 |
| 15/08/2023 | 6.75p | 6.75p | 6.45p | 6.63p | 142199 |
| 14/08/2023 | 7.00p | 7.00p | 6.21p | 6.75p | 296052 |
| 11/08/2023 | 7.00p | 7.08p | 7.00p | 7.00p | 0 |
| 10/08/2023 | 7.00p | 7.08p | 7.00p | 7.00p | 0 |
| 09/08/2023 | 7.00p | 7.00p | 6.59p | 7.00p | 94745 |
| 08/08/2023 | 7.00p | 7.00p | 6.75p | 7.00p | 41049 |
| 07/08/2023 | 7.00p | 7.00p | 6.75p | 7.00p | 17602 |
| 04/08/2023 | 7.13p | 7.13p | 6.76p | 7.00p | 36615 |
| 03/08/2023 | 7.13p | 7.13p | 6.75p | 7.13p | 18636 |
*Close Price adjusted for both dividends and splits