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 |
|---|---|---|---|---|---|
| 21/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 980 |
| 20/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 520 |
| 07/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/11/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 90 |
| 05/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 110 |
| 29/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 500 |
| 24/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 110 |
| 15/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 600 |
| 14/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 40 |
| 08/10/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 20 |
| 07/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/10/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 360 |
| 22/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 500 |
| 19/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 250 |
| 18/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 210 |
| 16/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 50 |
| 15/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 90 |
| 03/09/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 90 |
| 02/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/09/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 300 |
| 28/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 810 |
| 27/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 2240 |
| 26/08/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 190 |
| 21/08/2014 | 30.00p | 30.00p | 28.50p | 30.00p | 240 |
| 20/08/2014 | 29.85p | 30.00p | 28.50p | 30.00p | 200 |
| 19/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 18/08/2014 | 29.85p | 30.00p | 29.85p | 29.85p | 0 |
| 15/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 14/08/2014 | 29.85p | 29.85p | 28.50p | 29.85p | 30 |
| 13/08/2014 | 29.85p | 29.85p | 28.50p | 29.85p | 180 |
| 12/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 11/08/2014 | 29.85p | 29.85p | 28.50p | 29.85p | 20 |
| 08/08/2014 | 29.85p | 29.85p | 28.50p | 29.85p | 550 |
| 07/08/2014 | 29.85p | 29.85p | 29.85p | 29.85p | 0 |
| 06/08/2014 | 29.50p | 30.30p | 29.50p | 29.85p | 2000 |
| 05/08/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
| 04/08/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
| 01/08/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
| 31/07/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
| 30/07/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
| 29/07/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
| 28/07/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 0 |
| 25/07/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 130 |
| 24/07/2014 | 29.50p | 29.50p | 28.00p | 29.50p | 30 |
| 23/07/2014 | 30.50p | 30.50p | 28.50p | 29.50p | 16490 |
| 22/07/2014 | 27.00p | 33.50p | 26.51p | 30.50p | 122790 |
| 21/07/2014 | 27.00p | 27.00p | 25.59p | 27.00p | 700 |
| 18/07/2014 | 27.00p | 27.00p | 25.59p | 27.00p | 0 |
| 17/07/2014 | 27.00p | 27.00p | 25.59p | 27.00p | 0 |
| 16/07/2014 | 27.00p | 27.00p | 25.59p | 27.00p | 0 |
| 15/07/2014 | 27.00p | 27.00p | 25.59p | 27.00p | 0 |
| 14/07/2014 | 27.00p | 27.00p | 25.59p | 27.00p | 60 |
| 11/07/2014 | 27.00p | 27.00p | 25.50p | 27.00p | 0 |
| 10/07/2014 | 27.00p | 27.00p | 25.50p | 27.00p | 0 |
| 09/07/2014 | 26.50p | 27.00p | 25.50p | 27.00p | 0 |
| 08/07/2014 | 26.50p | 26.75p | 25.50p | 26.50p | 0 |
| 07/07/2014 | 26.50p | 26.75p | 25.50p | 26.50p | 0 |
| 04/07/2014 | 26.50p | 26.75p | 25.50p | 26.50p | 0 |
| 03/07/2014 | 26.50p | 26.75p | 25.50p | 26.50p | 0 |
| 02/07/2014 | 26.50p | 26.75p | 25.50p | 26.50p | 0 |
| 01/07/2014 | 26.50p | 26.75p | 25.50p | 26.50p | 0 |
| 30/06/2014 | 26.75p | 26.75p | 25.50p | 26.50p | 0 |
| 27/06/2014 | 26.50p | 26.50p | 25.50p | 26.50p | 120 |
| 26/06/2014 | 26.50p | 26.50p | 25.50p | 26.50p | 0 |
| 25/06/2014 | 26.50p | 26.50p | 25.50p | 26.50p | 0 |
| 24/06/2014 | 26.50p | 26.50p | 25.50p | 26.50p | 14030 |
| 23/06/2014 | 26.50p | 26.75p | 25.58p | 26.50p | 0 |
| 20/06/2014 | 26.50p | 26.75p | 25.58p | 26.50p | 0 |
| 19/06/2014 | 26.75p | 26.75p | 25.58p | 26.50p | 540 |
| 18/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 0 |
| 17/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 0 |
| 16/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 120 |
| 13/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 0 |
| 12/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 40 |
| 11/06/2014 | 26.75p | 28.00p | 25.58p | 26.75p | 490 |
| 10/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 0 |
| 09/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 0 |
| 06/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 20 |
| 05/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 0 |
| 04/06/2014 | 26.75p | 26.75p | 25.58p | 26.75p | 360 |
| 03/06/2014 | 26.75p | 26.75p | 25.54p | 26.75p | 120 |
| 02/06/2014 | 26.75p | 26.75p | 25.53p | 26.75p | 170 |
| 30/05/2014 | 26.75p | 26.75p | 25.53p | 26.75p | 300 |
| 29/05/2014 | 26.75p | 26.75p | 25.54p | 26.75p | 0 |
| 28/05/2014 | 26.75p | 26.75p | 25.54p | 26.75p | 0 |
| 27/05/2014 | 26.75p | 26.75p | 25.54p | 26.75p | 0 |
| 23/05/2014 | 26.75p | 26.75p | 25.54p | 26.75p | 50 |
| 22/05/2014 | 26.75p | 26.75p | 25.53p | 26.75p | 100 |
| 21/05/2014 | 26.75p | 26.75p | 25.54p | 26.75p | 20 |
| 20/05/2014 | 26.75p | 26.75p | 25.53p | 26.75p | 0 |
| 19/05/2014 | 26.75p | 26.75p | 25.53p | 26.75p | 0 |
| 16/05/2014 | 26.75p | 26.75p | 25.53p | 26.75p | 50 |
| 15/05/2014 | 26.75p | 27.50p | 26.04p | 26.75p | 0 |
| 14/05/2014 | 27.25p | 27.50p | 26.04p | 26.75p | 1280 |
| 13/05/2014 | 27.25p | 27.25p | 26.03p | 27.25p | 380 |
| 12/05/2014 | 27.25p | 27.25p | 26.03p | 27.25p | 250 |
| 09/05/2014 | 27.25p | 27.25p | 26.04p | 27.25p | 650 |
| 08/05/2014 | 27.25p | 27.25p | 26.04p | 27.25p | 30 |
| 07/05/2014 | 27.25p | 27.25p | 26.03p | 27.25p | 410 |
| 06/05/2014 | 27.25p | 27.25p | 26.04p | 27.25p | 0 |
| 02/05/2014 | 27.25p | 27.25p | 26.04p | 27.25p | 50 |
| 01/05/2014 | 27.25p | 28.50p | 27.25p | 27.25p | 0 |
| 30/04/2014 | 27.25p | 28.50p | 27.25p | 27.25p | 166500 |
| 29/04/2014 | 27.25p | 27.25p | 26.00p | 27.25p | 0 |
| 28/04/2014 | 27.25p | 27.25p | 26.00p | 27.25p | 0 |
| 25/04/2014 | 27.25p | 27.25p | 26.00p | 27.25p | 160 |
| 24/04/2014 | 27.25p | 27.25p | 26.03p | 27.25p | 0 |
| 23/04/2014 | 27.25p | 27.25p | 26.03p | 27.25p | 120 |
| 22/04/2014 | 27.25p | 27.25p | 26.00p | 27.25p | 80 |
| 17/04/2014 | 27.25p | 27.25p | 26.03p | 27.25p | 40 |
| 16/04/2014 | 27.25p | 27.25p | 26.01p | 27.25p | 0 |
| 15/04/2014 | 27.25p | 27.25p | 26.01p | 27.25p | 0 |
| 14/04/2014 | 27.25p | 27.25p | 26.01p | 27.25p | 0 |
| 11/04/2014 | 27.25p | 27.25p | 26.01p | 27.25p | 0 |
| 10/04/2014 | 27.25p | 27.25p | 26.01p | 27.25p | 200 |
| 09/04/2014 | 27.25p | 27.25p | 26.03p | 27.25p | 0 |
| 08/04/2014 | 27.25p | 27.25p | 26.03p | 27.25p | 0 |
| 07/04/2014 | 27.25p | 27.25p | 26.03p | 27.25p | 140 |
| 04/04/2014 | 27.25p | 28.05p | 26.00p | 27.25p | 0 |
| 03/04/2014 | 27.25p | 28.05p | 26.00p | 27.25p | 0 |
| 02/04/2014 | 27.25p | 28.05p | 26.00p | 27.25p | 660 |
| 01/04/2014 | 27.25p | 27.25p | 26.00p | 27.25p | 370 |
| 31/03/2014 | 27.75p | 27.75p | 27.00p | 27.25p | 300 |
| 28/03/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 120 |
| 27/03/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 0 |
| 26/03/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 190 |
| 25/03/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 50 |
| 24/03/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 50 |
| 21/03/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 0 |
| 20/03/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 3150 |
| 19/03/2014 | 27.75p | 27.75p | 27.00p | 27.75p | 30 |
| 18/03/2014 | 27.75p | 28.25p | 27.75p | 27.75p | 0 |
| 17/03/2014 | 28.25p | 28.25p | 27.75p | 27.75p | 6000 |
| 14/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 13/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 150 |
| 12/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 2910 |
| 11/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 10/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 600 |
| 07/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 06/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 05/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 290160 |
| 04/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 03/03/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 28/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 27/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 26/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 25/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 50000 |
| 24/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 200 |
| 21/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 160 |
| 20/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 19/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 270 |
| 18/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 240 |
| 17/02/2014 | 28.25p | 28.25p | 28.00p | 28.25p | 90 |
| 14/02/2014 | 28.25p | 28.25p | 28.05p | 28.25p | 0 |
| 13/02/2014 | 28.25p | 28.25p | 28.05p | 28.25p | 0 |
| 12/02/2014 | 28.25p | 28.25p | 28.05p | 28.25p | 120 |
| 11/02/2014 | 28.50p | 28.50p | 28.00p | 28.25p | 0 |
| 10/02/2014 | 28.50p | 28.50p | 28.00p | 28.50p | 650 |
*Close Price adjusted for both dividends and splits