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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
AssetCo (ASTO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/08/2004 | 10,500.00p | 10,500.00p | 10,500.00p | 10,500.00p | 0 |
| 10/08/2004 | 10,500.00p | 10,500.00p | 10,500.00p | 10,500.00p | 0 |
| 09/08/2004 | 10,500.00p | 10,500.00p | 10,500.00p | 10,500.00p | 0 |
| 06/08/2004 | 10,650.00p | 10,800.00p | 10,500.00p | 10,500.00p | 0 |
| 05/08/2004 | 10,800.00p | 10,800.00p | 10,800.00p | 10,800.00p | 0 |
| 04/08/2004 | 10,800.00p | 10,800.00p | 10,800.00p | 10,800.00p | 0 |
| 03/08/2004 | 10,800.00p | 10,800.00p | 10,800.00p | 10,800.00p | 0 |
| 02/08/2004 | 10,900.00p | 11,000.00p | 10,650.00p | 10,800.00p | 0 |
| 30/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 29/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 28/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 27/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 26/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 23/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 22/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 21/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 20/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 19/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 16/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 15/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 14/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 13/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 12/07/2004 | 11,000.00p | 11,000.00p | 11,000.00p | 11,000.00p | 0 |
| 09/07/2004 | 11,250.00p | 11,500.00p | 11,000.00p | 11,000.00p | 80 |
| 08/07/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 14 |
| 07/07/2004 | 11,750.00p | 12,000.00p | 11,500.00p | 11,500.00p | 0 |
| 06/07/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 10 |
| 05/07/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 02/07/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 50 |
| 01/07/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 44 |
| 30/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 29/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 28/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 25/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 24/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 23/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 22/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 21/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 18/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 17/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 16/06/2004 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 0 |
| 15/06/2004 | 12,250.00p | 12,500.00p | 12,000.00p | 12,000.00p | 0 |
| 14/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 11/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 10/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 09/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 08/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 07/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 04/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 03/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 02/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 01/06/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 28/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 27/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 26/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 25/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 24/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 21/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 20/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 19/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 18/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 17/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 14/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 13/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 12/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 11/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 10/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 07/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 06/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 05/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 04/05/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 12 |
| 30/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 29/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 28/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 27/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 26/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 23/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 22/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 21/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 20/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 19/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 16/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 15/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 14/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 13/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 08/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 07/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 06/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 05/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 02/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 01/04/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 31/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 30/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 29/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 26/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 25/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 24/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 23/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 22/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 15 |
| 19/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 18/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 17/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 16/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 15/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 12/03/2004 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
| 11/03/2004 | 12,650.00p | 12,650.00p | 12,500.00p | 12,500.00p | 4 |
| 10/03/2004 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 0 |
| 09/03/2004 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 0 |
| 08/03/2004 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 0 |
| 05/03/2004 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 4 |
| 04/03/2004 | 13,250.00p | 13,250.00p | 12,550.00p | 12,800.00p | 50 |
| 03/03/2004 | 13,500.00p | 13,500.00p | 13,500.00p | 13,500.00p | 25 |
| 02/03/2004 | 11,700.00p | 12,700.00p | 11,700.00p | 12,700.00p | 53 |
| 01/03/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 30 |
| 27/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 26/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 25/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 24/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 23/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 20/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 19/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 18/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 17/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 16/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 13/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 12/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 11/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 10/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 09/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 06/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 10 |
| 05/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
| 04/02/2004 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 5 |
| 03/02/2004 | 11,400.00p | 11,400.00p | 11,400.00p | 11,400.00p | 0 |
| 02/02/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 30/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 29/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 28/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 27/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 26/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 23/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 22/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 21/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 20 |
| 20/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 19/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 16/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 15/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 14/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 13/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 12/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 09/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 08/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 07/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 06/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 05/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 25 |
| 02/01/2004 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 31/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 30/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 29/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 24/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 23/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 22/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 25 |
| 19/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 18/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 17/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 0 |
| 16/12/2003 | 11,300.00p | 11,300.00p | 11,300.00p | 11,300.00p | 50 |
| 15/12/2003 | 11,400.00p | 11,400.00p | 11,400.00p | 11,400.00p | 53 |
| 12/12/2003 | 11,250.00p | 11,250.00p | 11,000.00p | 11,000.00p | 85 |
*Close Price adjusted for both dividends and splits