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 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
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
AssetCo (ASTO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/09/2015 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 08/09/2015 | 32.00p | 32.00p | 30.53p | 32.00p | 5000 |
| 07/09/2015 | 32.00p | 32.00p | 30.53p | 32.00p | 160 |
| 04/09/2015 | 32.00p | 32.00p | 30.53p | 32.00p | 5000 |
| 03/09/2015 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 02/09/2015 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 01/09/2015 | 32.00p | 32.00p | 31.10p | 32.00p | 5000 |
| 28/08/2015 | 32.00p | 32.00p | 31.10p | 32.00p | 40 |
| 27/08/2015 | 32.00p | 32.00p | 31.10p | 32.00p | 3640 |
| 26/08/2015 | 31.90p | 32.00p | 31.90p | 32.00p | 0 |
| 25/08/2015 | 31.90p | 31.90p | 31.90p | 31.90p | 0 |
| 24/08/2015 | 32.15p | 32.15p | 30.50p | 31.90p | 10000 |
| 21/08/2015 | 32.15p | 33.00p | 32.15p | 32.15p | 60000 |
| 20/08/2015 | 32.50p | 32.50p | 32.15p | 32.15p | 0 |
| 19/08/2015 | 32.15p | 32.15p | 32.15p | 32.15p | 0 |
| 18/08/2015 | 32.15p | 32.15p | 31.46p | 32.15p | 90 |
| 17/08/2015 | 32.15p | 32.15p | 32.15p | 32.15p | 0 |
| 14/08/2015 | 32.15p | 32.15p | 32.15p | 32.15p | 0 |
| 13/08/2015 | 32.15p | 32.15p | 32.15p | 32.15p | 0 |
| 12/08/2015 | 32.15p | 32.15p | 32.15p | 32.15p | 0 |
| 11/08/2015 | 32.15p | 32.15p | 32.03p | 32.15p | 80 |
| 10/08/2015 | 31.50p | 32.97p | 31.50p | 32.15p | 2980 |
| 07/08/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 06/08/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 05/08/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 04/08/2015 | 31.50p | 31.50p | 30.95p | 31.50p | 170 |
| 03/08/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 31/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 30/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 29/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 28/07/2015 | 31.50p | 31.50p | 30.90p | 31.50p | 130 |
| 27/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 24/07/2015 | 31.50p | 32.00p | 31.50p | 31.50p | 20000 |
| 23/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 21/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 20/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 17/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 16/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 15/07/2015 | 31.50p | 32.97p | 31.20p | 31.50p | 25900 |
| 14/07/2015 | 31.25p | 32.50p | 31.25p | 31.50p | 22910 |
| 13/07/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 10/07/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 09/07/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 08/07/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 07/07/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 06/07/2015 | 31.25p | 31.25p | 30.89p | 31.25p | 110 |
| 03/07/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 02/07/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 01/07/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 30/06/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 29/06/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 26/06/2015 | 31.25p | 31.25p | 30.88p | 31.25p | 150 |
| 25/06/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 24/06/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 23/06/2015 | 31.25p | 31.25p | 30.88p | 31.25p | 160 |
| 22/06/2015 | 30.90p | 30.90p | 30.90p | 30.90p | 0 |
| 19/06/2015 | 29.00p | 31.00p | 29.00p | 30.90p | 40000 |
| 18/06/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 2100 |
| 17/06/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/06/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/06/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 30 |
| 12/06/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/06/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/06/2015 | 29.00p | 29.00p | 28.11p | 29.00p | 420 |
| 09/06/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/06/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/06/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 04/06/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 03/06/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 1250 |
| 02/06/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 440 |
| 01/06/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 50 |
| 29/05/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 2130 |
| 28/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 27/05/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 140 |
| 26/05/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 1980 |
| 22/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/05/2015 | 29.00p | 29.98p | 29.00p | 29.00p | 100 |
| 19/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 06/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/05/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 40 |
| 29/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 28/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 30 |
| 27/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 270 |
| 23/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 740 |
| 22/04/2015 | 29.00p | 29.00p | 28.11p | 29.00p | 250 |
| 21/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 4300 |
| 16/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 50 |
| 14/04/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 150 |
| 13/04/2015 | 29.00p | 29.34p | 29.00p | 29.00p | 10000 |
| 10/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 5070 |
| 07/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 02/04/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 170 |
| 01/04/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 31/03/2015 | 28.75p | 29.00p | 28.00p | 29.00p | 30000 |
| 30/03/2015 | 29.00p | 29.00p | 28.00p | 28.75p | 15120 |
| 27/03/2015 | 28.75p | 29.00p | 28.10p | 29.00p | 100 |
| 26/03/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 210 |
| 25/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 270 |
| 24/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 23/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 20/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 10 |
| 19/03/2015 | 29.25p | 29.25p | 28.00p | 29.25p | 15490 |
| 18/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 17/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 16/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 13/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 1020 |
| 12/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 11/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 190 |
| 10/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 09/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 06/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 70 |
| 05/03/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 04/03/2015 | 29.25p | 29.25p | 28.14p | 29.25p | 20 |
| 03/03/2015 | 29.25p | 29.25p | 28.13p | 29.25p | 30 |
| 02/03/2015 | 29.25p | 29.25p | 28.03p | 29.25p | 5850 |
| 27/02/2015 | 29.25p | 29.25p | 28.53p | 29.25p | 1910 |
| 26/02/2015 | 29.25p | 29.25p | 28.54p | 29.25p | 10 |
| 25/02/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 24/02/2015 | 29.25p | 29.25p | 28.53p | 29.25p | 1020 |
| 23/02/2015 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 20/02/2015 | 30.00p | 30.00p | 28.53p | 29.25p | 1150 |
| 19/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 400 |
| 16/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 180 |
| 11/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1300 |
| 06/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/02/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 50 |
| 02/02/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 330 |
| 30/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1000 |
| 29/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1430 |
| 27/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/01/2015 | 30.00p | 30.00p | 28.50p | 30.00p | 11920 |
| 22/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 100 |
| 20/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 700 |
| 19/01/2015 | 30.00p | 30.00p | 28.50p | 30.00p | 1200 |
| 16/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 30 |
| 15/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 40 |
| 14/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 360 |
| 13/01/2015 | 30.00p | 30.00p | 28.60p | 30.00p | 450 |
| 12/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 780 |
| 09/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/01/2015 | 30.00p | 30.00p | 28.80p | 30.00p | 1000 |
| 07/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/01/2015 | 30.00p | 30.00p | 28.50p | 30.00p | 250 |
| 05/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/12/2014 | 30.00p | 30.00p | 28.80p | 30.00p | 300 |
| 29/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/12/2014 | 30.00p | 30.00p | 28.80p | 30.00p | 10 |
| 16/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/12/2014 | 30.00p | 30.00p | 28.80p | 30.00p | 40 |
| 12/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 11/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 30000 |
| 04/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/12/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 520 |
| 01/12/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 940 |
| 28/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 7350 |
| 26/11/2014 | 30.00p | 30.01p | 30.00p | 30.00p | 1920 |
| 25/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 1240 |
| 24/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 110 |
*Close Price adjusted for both dividends and splits