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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Asimilar Group (ASLR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/06/2019 | 3.25p | 4.00p | 3.25p | 3.90p | 986075 |
| 04/06/2019 | 3.25p | 3.35p | 3.25p | 3.25p | 3082 |
| 03/06/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/05/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/05/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 1250 |
| 29/05/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 300 |
| 28/05/2019 | 3.25p | 3.35p | 3.02p | 3.25p | 37732 |
| 24/05/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 350000 |
| 23/05/2019 | 2.95p | 3.25p | 2.95p | 3.25p | 145000 |
| 22/05/2019 | 3.15p | 3.15p | 2.95p | 2.95p | 816087 |
| 21/05/2019 | 3.15p | 3.15p | 2.95p | 2.95p | 0 |
| 20/05/2019 | 3.15p | 3.15p | 2.95p | 2.95p | 0 |
| 17/05/2019 | 3.15p | 3.15p | 2.95p | 2.95p | 0 |
| 16/05/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 15/05/2019 | 3.10p | 3.10p | 2.90p | 2.95p | 126360 |
| 14/05/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
| 13/05/2019 | 3.15p | 3.15p | 2.94p | 3.10p | 57731 |
| 10/05/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
| 09/05/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 08/05/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 07/05/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 03/05/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
| 02/05/2019 | 3.10p | 3.10p | 2.90p | 3.10p | 395 |
| 01/05/2019 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
| 30/04/2019 | 3.15p | 3.15p | 2.90p | 3.10p | 2218143 |
| 29/04/2019 | 3.20p | 3.20p | 2.85p | 3.00p | 436335 |
| 26/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 25/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 24/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 23/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 18/04/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 5521 |
| 17/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 16/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 15/04/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 34000 |
| 12/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 11/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 10/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 09/04/2019 | 3.20p | 3.20p | 3.05p | 3.20p | 45000 |
| 08/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 05/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 04/04/2019 | 3.20p | 3.26p | 3.00p | 3.20p | 65099 |
| 03/04/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 02/04/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 15 |
| 01/04/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 550 |
| 29/03/2019 | 3.20p | 3.20p | 3.02p | 3.20p | 194 |
| 28/03/2019 | 3.20p | 3.50p | 3.20p | 3.20p | 22851 |
| 27/03/2019 | 3.20p | 3.20p | 3.02p | 3.20p | 1000 |
| 26/03/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 230401 |
| 25/03/2019 | 3.20p | 3.20p | 3.02p | 3.20p | 1085 |
| 22/03/2019 | 3.25p | 3.25p | 3.00p | 3.20p | 11500 |
| 21/03/2019 | 3.25p | 3.25p | 3.00p | 3.25p | 20000 |
| 20/03/2019 | 3.50p | 3.50p | 3.00p | 3.25p | 150000 |
| 19/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/03/2019 | 3.75p | 3.75p | 3.63p | 3.75p | 48491 |
| 15/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/03/2019 | 3.75p | 3.81p | 3.55p | 3.75p | 12000 |
| 11/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/03/2019 | 3.75p | 3.75p | 3.63p | 3.75p | 23086 |
| 06/03/2019 | 3.75p | 3.82p | 3.75p | 3.75p | 100000 |
| 05/03/2019 | 3.75p | 3.83p | 3.61p | 3.75p | 56250 |
| 04/03/2019 | 3.75p | 3.75p | 3.59p | 3.75p | 12500 |
| 01/03/2019 | 3.75p | 3.75p | 3.58p | 3.75p | 103423 |
| 28/02/2019 | 3.75p | 3.85p | 3.59p | 3.75p | 104096 |
| 27/02/2019 | 3.75p | 3.89p | 3.59p | 3.75p | 115802 |
| 26/02/2019 | 3.75p | 3.90p | 3.57p | 3.75p | 30468 |
| 25/02/2019 | 3.63p | 3.75p | 3.63p | 3.75p | 168005 |
| 22/02/2019 | 3.63p | 3.75p | 3.50p | 3.63p | 679649 |
| 21/02/2019 | 3.63p | 3.75p | 3.63p | 3.63p | 2438 |
| 20/02/2019 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 19/02/2019 | 3.38p | 3.75p | 3.38p | 3.63p | 1303083 |
| 18/02/2019 | 3.38p | 3.50p | 3.27p | 3.38p | 98441 |
| 15/02/2019 | 3.38p | 3.38p | 3.35p | 3.38p | 3164 |
| 14/02/2019 | 3.38p | 3.48p | 3.35p | 3.38p | 100250 |
| 13/02/2019 | 3.38p | 3.38p | 3.35p | 3.38p | 18000 |
| 12/02/2019 | 3.38p | 3.38p | 3.28p | 3.38p | 110000 |
| 11/02/2019 | 3.38p | 3.48p | 3.38p | 3.38p | 155235 |
| 08/02/2019 | 3.38p | 3.48p | 3.38p | 3.38p | 345 |
| 07/02/2019 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/02/2019 | 3.38p | 3.49p | 3.35p | 3.38p | 30750 |
| 05/02/2019 | 3.38p | 3.50p | 3.38p | 3.38p | 24114 |
| 04/02/2019 | 3.88p | 3.99p | 3.38p | 3.38p | 134217 |
| 01/02/2019 | 4.13p | 4.13p | 3.88p | 3.88p | 80000 |
| 31/01/2019 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/01/2019 | 4.13p | 4.13p | 4.01p | 4.13p | 3 |
| 29/01/2019 | 4.13p | 4.13p | 4.00p | 4.13p | 1960 |
| 28/01/2019 | 4.38p | 4.38p | 4.13p | 4.13p | 140140 |
| 25/01/2019 | 4.38p | 4.38p | 4.26p | 4.38p | 75000 |
| 24/01/2019 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 23/01/2019 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/01/2019 | 4.38p | 4.38p | 4.29p | 4.38p | 23300 |
| 21/01/2019 | 4.38p | 4.50p | 4.38p | 4.38p | 3781 |
| 18/01/2019 | 4.65p | 4.70p | 4.38p | 4.38p | 272223 |
| 17/01/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 16/01/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 15/01/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 14/01/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 11/01/2019 | 4.75p | 4.75p | 4.50p | 4.65p | 1740 |
| 10/01/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 60000 |
| 09/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/01/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
| 03/01/2019 | 4.75p | 4.75p | 4.51p | 4.75p | 25000 |
| 02/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 31/12/2018 | 4.75p | 4.75p | 4.54p | 4.75p | 10000 |
| 28/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/12/2018 | 4.75p | 4.75p | 4.50p | 4.75p | 100000 |
| 20/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 650000 |
| 19/12/2018 | 4.75p | 4.95p | 4.75p | 4.75p | 2500 |
| 18/12/2018 | 4.75p | 4.75p | 4.54p | 4.75p | 15030 |
| 17/12/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/12/2018 | 4.75p | 5.00p | 4.53p | 4.75p | 75003 |
| 13/12/2018 | 4.63p | 4.75p | 4.63p | 4.75p | 40000 |
| 12/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 11/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/12/2018 | 4.63p | 4.75p | 4.63p | 4.63p | 17120 |
| 07/12/2018 | 4.50p | 4.75p | 4.50p | 4.63p | 141423 |
| 06/12/2018 | 4.50p | 4.50p | 4.29p | 4.50p | 180404 |
| 05/12/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 200000 |
| 04/12/2018 | 4.50p | 4.68p | 4.28p | 4.50p | 38621 |
| 03/12/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/11/2018 | 4.25p | 4.50p | 4.25p | 4.50p | 129956 |
| 29/11/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/11/2018 | 4.13p | 4.25p | 4.13p | 4.13p | 100002 |
| 27/11/2018 | 4.50p | 4.50p | 4.13p | 4.13p | 261376 |
| 26/11/2018 | 4.75p | 4.75p | 4.30p | 4.50p | 391247 |
| 23/11/2018 | 4.75p | 4.75p | 4.51p | 4.75p | 118110 |
| 22/11/2018 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/11/2018 | 4.75p | 4.75p | 4.53p | 4.75p | 106019 |
| 20/11/2018 | 4.75p | 5.00p | 4.70p | 4.75p | 120050 |
| 19/11/2018 | 4.75p | 4.80p | 4.65p | 4.75p | 60366 |
| 16/11/2018 | 4.75p | 4.75p | 4.65p | 4.75p | 30000 |
| 15/11/2018 | 5.00p | 5.23p | 4.60p | 4.75p | 365441 |
| 14/11/2018 | 4.65p | 5.10p | 4.65p | 5.00p | 476221 |
| 13/11/2018 | 4.50p | 4.80p | 4.50p | 4.65p | 422527 |
| 12/11/2018 | 4.55p | 4.55p | 4.38p | 4.38p | 3479 |
| 09/11/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 08/11/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 07/11/2018 | 4.55p | 4.55p | 4.50p | 4.55p | 20100 |
| 06/11/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 05/11/2018 | 4.55p | 4.60p | 4.55p | 4.55p | 1066 |
| 02/11/2018 | 4.55p | 4.58p | 4.55p | 4.55p | 8613 |
| 01/11/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 31/10/2018 | 4.55p | 4.60p | 4.55p | 4.55p | 50000 |
| 30/10/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 29/10/2018 | 4.55p | 4.55p | 4.50p | 4.55p | 18 |
| 26/10/2018 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 25/10/2018 | 4.65p | 4.65p | 4.50p | 4.55p | 74157 |
| 24/10/2018 | 4.65p | 4.65p | 4.60p | 4.65p | 5880 |
| 23/10/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 22/10/2018 | 4.80p | 4.80p | 4.60p | 4.65p | 70000 |
| 19/10/2018 | 4.80p | 4.80p | 4.65p | 4.80p | 2028 |
| 18/10/2018 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 17/10/2018 | 4.80p | 4.80p | 4.65p | 4.80p | 200 |
| 16/10/2018 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 15/10/2018 | 4.85p | 4.90p | 4.65p | 4.80p | 10282 |
| 12/10/2018 | 4.80p | 4.80p | 4.65p | 4.80p | 1000 |
| 11/10/2018 | 4.80p | 4.80p | 4.65p | 4.80p | 2559 |
| 10/10/2018 | 4.85p | 5.00p | 4.80p | 4.80p | 9029 |
| 09/10/2018 | 4.85p | 5.00p | 4.85p | 4.85p | 3880 |
| 08/10/2018 | 4.85p | 4.85p | 4.80p | 4.85p | 2 |
| 05/10/2018 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 04/10/2018 | 4.85p | 4.85p | 4.85p | 4.85p | 25000 |
| 03/10/2018 | 4.75p | 5.00p | 4.75p | 4.85p | 226012 |
| 02/10/2018 | 5.15p | 5.15p | 4.75p | 4.75p | 261300 |
| 01/10/2018 | 5.50p | 5.50p | 5.00p | 5.15p | 151343 |
| 28/09/2018 | 5.50p | 5.50p | 5.30p | 5.50p | 455037 |
| 27/09/2018 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
| 26/09/2018 | 5.55p | 5.55p | 5.50p | 5.55p | 15000 |
| 25/09/2018 | 6.05p | 6.05p | 5.50p | 5.55p | 147154 |
| 24/09/2018 | 6.05p | 6.05p | 6.00p | 6.05p | 100 |
| 21/09/2018 | 6.05p | 6.10p | 6.00p | 6.05p | 6808 |
| 20/09/2018 | 6.25p | 6.25p | 6.03p | 6.05p | 37361 |
| 19/09/2018 | 6.25p | 6.40p | 6.03p | 6.25p | 79394 |
| 18/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 64728 |
| 17/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 1228 |
| 14/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 14000 |
| 13/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 2246 |
| 12/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 792 |
| 11/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/09/2018 | 6.25p | 6.25p | 6.03p | 6.25p | 11000 |
| 06/09/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/09/2018 | 6.63p | 6.63p | 6.00p | 6.25p | 63873 |
| 04/09/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 60000 |
| 03/09/2018 | 6.63p | 6.63p | 6.53p | 6.63p | 188108 |
| 31/08/2018 | 6.63p | 6.63p | 6.52p | 6.63p | 5250 |
| 30/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 29/08/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 21637 |
| 28/08/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/08/2018 | 6.63p | 6.63p | 6.52p | 6.63p | 2234 |
| 23/08/2018 | 6.75p | 6.75p | 6.52p | 6.63p | 3333 |
| 22/08/2018 | 6.75p | 6.75p | 6.52p | 6.63p | 3006 |
| 21/08/2018 | 6.75p | 6.75p | 6.63p | 6.63p | 12461 |
| 20/08/2018 | 6.75p | 6.75p | 6.50p | 6.63p | 4939 |
*Close Price adjusted for both dividends and splits