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
Absrforth Split Level Income Trust ZDP (ASIZ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 16/05/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 15/05/2024 | 124.00p | 124.00p | 123.04p | 124.00p | 2186 |
| 14/05/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 13/05/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 10/05/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 09/05/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 08/05/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 07/05/2024 | 124.00p | 124.00p | 122.00p | 124.00p | 20100 |
| 03/05/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 02/05/2024 | 124.00p | 124.00p | 122.00p | 124.00p | 21400 |
| 01/05/2024 | 124.00p | 124.00p | 123.60p | 124.00p | 0 |
| 30/04/2024 | 124.00p | 124.00p | 123.60p | 124.00p | 0 |
| 29/04/2024 | 124.00p | 124.00p | 123.04p | 124.00p | 10000 |
| 26/04/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 25/04/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 23447 |
| 24/04/2024 | 124.00p | 124.00p | 123.04p | 124.00p | 2950 |
| 23/04/2024 | 124.00p | 125.60p | 123.04p | 124.00p | 4120 |
| 22/04/2024 | 124.00p | 124.00p | 122.00p | 124.00p | 7314 |
| 19/04/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 18/04/2024 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 17/04/2024 | 123.50p | 125.00p | 123.00p | 124.00p | 10749 |
| 16/04/2024 | 123.50p | 124.70p | 123.50p | 123.50p | 4570 |
| 15/04/2024 | 123.50p | 124.70p | 123.00p | 123.50p | 11470 |
| 12/04/2024 | 123.50p | 123.50p | 122.78p | 123.50p | 3368 |
| 11/04/2024 | 123.50p | 123.50p | 123.50p | 123.50p | 25250 |
| 10/04/2024 | 123.50p | 123.50p | 122.78p | 123.50p | 17720 |
| 09/04/2024 | 123.50p | 124.70p | 122.78p | 123.50p | 15371 |
| 08/04/2024 | 123.50p | 124.70p | 123.50p | 123.50p | 5000 |
| 05/04/2024 | 123.50p | 123.50p | 122.00p | 123.50p | 99944 |
| 04/04/2024 | 123.50p | 123.50p | 122.78p | 123.50p | 5500 |
| 03/04/2024 | 123.50p | 123.50p | 123.00p | 123.50p | 0 |
| 02/04/2024 | 123.50p | 123.50p | 122.78p | 123.50p | 28893 |
| 28/03/2024 | 123.50p | 123.50p | 123.00p | 123.50p | 0 |
| 27/03/2024 | 123.50p | 124.70p | 122.78p | 123.50p | 25862 |
| 26/03/2024 | 123.50p | 124.70p | 122.78p | 123.50p | 15652 |
| 25/03/2024 | 123.50p | 123.50p | 122.78p | 123.50p | 4630 |
| 22/03/2024 | 123.50p | 123.50p | 122.68p | 123.50p | 10209 |
| 21/03/2024 | 123.00p | 124.00p | 122.33p | 123.50p | 0 |
| 20/03/2024 | 123.00p | 123.00p | 123.00p | 123.00p | 22347 |
| 19/03/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 18/03/2024 | 123.00p | 123.00p | 121.91p | 123.00p | 17448 |
| 15/03/2024 | 123.00p | 124.60p | 121.00p | 123.00p | 47413 |
| 14/03/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 13/03/2024 | 123.00p | 123.00p | 121.91p | 123.00p | 23786 |
| 12/03/2024 | 123.00p | 123.00p | 121.80p | 123.00p | 0 |
| 11/03/2024 | 123.00p | 123.00p | 121.80p | 123.00p | 0 |
| 08/03/2024 | 123.00p | 123.80p | 121.91p | 123.00p | 39100 |
| 07/03/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 06/03/2024 | 123.00p | 123.00p | 121.91p | 123.00p | 1762 |
| 05/03/2024 | 123.00p | 123.00p | 121.00p | 123.00p | 13600 |
| 04/03/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 01/03/2024 | 123.00p | 123.00p | 121.91p | 123.00p | 2796 |
| 29/02/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 28/02/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 27/02/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 26/02/2024 | 123.00p | 123.00p | 121.91p | 123.00p | 2 |
| 23/02/2024 | 123.00p | 123.50p | 123.00p | 123.00p | 10000 |
| 22/02/2024 | 123.00p | 123.00p | 121.91p | 123.00p | 6133 |
| 21/02/2024 | 123.00p | 123.00p | 122.00p | 123.00p | 20192 |
| 20/02/2024 | 123.00p | 123.80p | 121.91p | 123.00p | 5003 |
| 19/02/2024 | 123.00p | 123.00p | 121.91p | 123.00p | 9300 |
| 16/02/2024 | 123.00p | 123.00p | 121.80p | 123.00p | 0 |
| 15/02/2024 | 123.00p | 123.00p | 122.36p | 123.00p | 8990 |
| 14/02/2024 | 123.00p | 123.00p | 122.37p | 123.00p | 13307 |
| 13/02/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 12/02/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 09/02/2024 | 123.00p | 123.00p | 122.37p | 123.00p | 7500 |
| 08/02/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 07/02/2024 | 123.00p | 123.00p | 122.33p | 123.00p | 0 |
| 06/02/2024 | 123.00p | 123.00p | 122.37p | 123.00p | 8307 |
| 05/02/2024 | 123.00p | 123.00p | 122.36p | 123.00p | 10326 |
| 02/02/2024 | 122.50p | 124.00p | 121.72p | 123.00p | 74200 |
| 01/02/2024 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 31/01/2024 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/01/2024 | 122.50p | 123.25p | 122.50p | 122.50p | 0 |
| 29/01/2024 | 122.50p | 123.25p | 122.50p | 122.50p | 0 |
| 26/01/2024 | 122.50p | 123.85p | 122.50p | 122.50p | 50 |
| 25/01/2024 | 122.50p | 123.25p | 122.50p | 122.50p | 0 |
| 24/01/2024 | 122.50p | 123.85p | 121.68p | 122.50p | 4032 |
| 23/01/2024 | 122.50p | 123.25p | 122.50p | 122.50p | 0 |
| 22/01/2024 | 122.50p | 122.50p | 121.68p | 122.50p | 47645 |
| 19/01/2024 | 122.50p | 123.25p | 122.50p | 122.50p | 0 |
| 18/01/2024 | 122.50p | 122.50p | 121.63p | 122.50p | 93086 |
| 17/01/2024 | 122.50p | 123.25p | 122.50p | 122.50p | 0 |
| 16/01/2024 | 122.50p | 123.25p | 122.50p | 122.50p | 0 |
| 15/01/2024 | 122.50p | 123.25p | 122.50p | 122.50p | 0 |
| 12/01/2024 | 122.00p | 124.00p | 121.88p | 122.50p | 17098 |
| 11/01/2024 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/01/2024 | 122.00p | 122.00p | 121.84p | 122.00p | 27990 |
| 09/01/2024 | 121.50p | 122.00p | 121.26p | 122.00p | 2097 |
| 08/01/2024 | 121.50p | 123.00p | 121.20p | 121.50p | 7799 |
| 05/01/2024 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 04/01/2024 | 121.50p | 121.50p | 121.00p | 121.50p | 18500 |
| 03/01/2024 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 02/01/2024 | 121.50p | 121.50p | 120.57p | 121.50p | 15578 |
| 29/12/2023 | 121.00p | 121.67p | 121.00p | 121.50p | 0 |
| 28/12/2023 | 120.50p | 121.00p | 120.00p | 121.00p | 0 |
| 27/12/2023 | 120.50p | 120.50p | 120.18p | 120.50p | 10000 |
| 22/12/2023 | 120.50p | 123.00p | 120.18p | 120.50p | 19198 |
| 21/12/2023 | 120.50p | 120.50p | 120.00p | 120.50p | 0 |
| 20/12/2023 | 120.50p | 121.85p | 120.18p | 120.50p | 32285 |
| 19/12/2023 | 120.50p | 120.50p | 119.50p | 120.50p | 15500 |
| 18/12/2023 | 120.50p | 120.50p | 119.50p | 120.50p | 38000 |
| 15/12/2023 | 120.50p | 121.85p | 120.00p | 120.50p | 32850 |
| 14/12/2023 | 120.50p | 121.85p | 120.50p | 120.50p | 11500 |
| 13/12/2023 | 120.50p | 120.50p | 119.85p | 120.50p | 12123 |
| 12/12/2023 | 120.50p | 120.50p | 119.75p | 120.50p | 49438 |
| 11/12/2023 | 120.50p | 120.50p | 120.00p | 120.50p | 0 |
| 08/12/2023 | 120.50p | 120.50p | 120.00p | 120.50p | 0 |
| 07/12/2023 | 120.50p | 120.50p | 120.00p | 120.50p | 0 |
| 06/12/2023 | 120.50p | 121.85p | 120.50p | 120.50p | 10500 |
| 05/12/2023 | 120.50p | 121.97p | 120.50p | 120.50p | 14500 |
| 04/12/2023 | 120.50p | 120.50p | 120.25p | 120.50p | 46147 |
| 01/12/2023 | 120.50p | 121.00p | 120.00p | 120.50p | 0 |
| 30/11/2023 | 120.00p | 121.97p | 119.57p | 120.50p | 8873 |
| 29/11/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 28/11/2023 | 120.50p | 120.50p | 120.00p | 120.50p | 9000 |
| 27/11/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 24/11/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 23/11/2023 | 120.50p | 120.50p | 119.40p | 120.50p | 10159 |
| 22/11/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 21/11/2023 | 120.00p | 121.00p | 120.00p | 120.50p | 0 |
| 20/11/2023 | 120.50p | 121.70p | 119.40p | 120.50p | 19187 |
| 17/11/2023 | 120.50p | 121.70p | 119.40p | 120.50p | 13981 |
| 16/11/2023 | 120.50p | 120.50p | 119.40p | 120.50p | 17410 |
| 15/11/2023 | 120.00p | 121.00p | 120.00p | 120.50p | 0 |
| 14/11/2023 | 120.50p | 121.00p | 120.50p | 120.50p | 0 |
| 13/11/2023 | 119.50p | 120.50p | 119.50p | 120.50p | 1000 |
| 10/11/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 09/11/2023 | 119.50p | 120.70p | 119.35p | 119.50p | 19474 |
| 08/11/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 07/11/2023 | 119.50p | 120.70p | 119.25p | 119.50p | 16000 |
| 06/11/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 03/11/2023 | 119.50p | 120.70p | 119.50p | 119.50p | 1644 |
| 02/11/2023 | 119.50p | 120.70p | 119.05p | 119.50p | 5800 |
| 01/11/2023 | 119.50p | 120.20p | 119.50p | 119.50p | 14269 |
| 31/10/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 30/10/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 27/10/2023 | 120.00p | 120.19p | 119.50p | 119.50p | 1568 |
| 26/10/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 25/10/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 24/10/2023 | 119.50p | 119.50p | 119.05p | 119.50p | 2600 |
| 23/10/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 20/10/2023 | 119.50p | 120.20p | 119.50p | 119.50p | 14448 |
| 19/10/2023 | 119.50p | 120.20p | 119.05p | 119.50p | 13796 |
| 18/10/2023 | 119.50p | 120.20p | 118.33p | 119.50p | 25263 |
| 17/10/2023 | 120.00p | 120.20p | 119.00p | 119.50p | 15300 |
| 16/10/2023 | 119.50p | 120.20p | 118.63p | 119.50p | 15508 |
| 13/10/2023 | 119.50p | 120.20p | 118.63p | 119.50p | 116041 |
| 12/10/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 11/10/2023 | 120.00p | 120.94p | 119.50p | 119.50p | 113 |
| 10/10/2023 | 120.00p | 120.20p | 118.60p | 119.50p | 25176 |
| 09/10/2023 | 119.50p | 120.97p | 118.57p | 119.50p | 19939 |
| 06/10/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 05/10/2023 | 120.00p | 120.97p | 119.00p | 119.50p | 24047 |
| 04/10/2023 | 119.50p | 120.97p | 119.50p | 119.50p | 10715 |
| 03/10/2023 | 119.50p | 120.20p | 118.60p | 119.50p | 16000 |
| 02/10/2023 | 120.00p | 120.97p | 118.57p | 119.50p | 26992 |
| 29/09/2023 | 120.00p | 120.70p | 119.50p | 119.50p | 13260 |
| 28/09/2023 | 119.50p | 120.20p | 118.54p | 119.50p | 9800 |
| 27/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 26/09/2023 | 119.50p | 120.22p | 119.50p | 119.50p | 16637 |
| 25/09/2023 | 119.50p | 120.22p | 119.50p | 119.50p | 10629 |
| 22/09/2023 | 120.00p | 120.00p | 118.72p | 119.50p | 11729 |
| 21/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 20/09/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 6704 |
| 19/09/2023 | 120.00p | 120.22p | 119.50p | 119.50p | 8143 |
| 18/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 15/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 14/09/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 8800 |
| 13/09/2023 | 119.50p | 119.50p | 118.50p | 119.50p | 6002 |
| 12/09/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 1358 |
| 11/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 08/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 07/09/2023 | 119.50p | 119.50p | 118.30p | 119.50p | 15465 |
| 06/09/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
| 05/09/2023 | 119.50p | 119.50p | 119.50p | 119.50p | 5000 |
| 04/09/2023 | 119.50p | 120.22p | 119.50p | 119.50p | 9000 |
| 01/09/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 31/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 5000 |
| 30/08/2023 | 119.50p | 120.25p | 118.00p | 119.50p | 18000 |
| 29/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 15000 |
| 25/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 24/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 23/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 22/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 4300 |
| 21/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 18/08/2023 | 119.50p | 119.50p | 118.30p | 119.50p | 15100 |
| 17/08/2023 | 119.50p | 120.22p | 119.50p | 119.50p | 5000 |
| 16/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 15/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 14/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 2209 |
| 11/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 10/08/2023 | 119.50p | 120.25p | 119.00p | 119.50p | 26231 |
| 09/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 14645 |
| 08/08/2023 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 07/08/2023 | 119.50p | 119.50p | 118.50p | 119.50p | 2000 |
| 04/08/2023 | 119.50p | 119.50p | 118.53p | 119.50p | 45831 |
| 03/08/2023 | 120.00p | 120.00p | 119.00p | 119.50p | 0 |
*Close Price adjusted for both dividends and splits