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 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
- 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
AssetCo (ASTO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/12/2010 | 5,600.00p | 5,800.00p | 5,600.00p | 5,750.00p | 70 |
| 03/12/2010 | 5,800.00p | 5,800.00p | 5,500.00p | 5,600.00p | 676 |
| 02/12/2010 | 5,825.00p | 5,825.00p | 5,534.00p | 5,600.00p | 886 |
| 01/12/2010 | 5,950.00p | 6,140.00p | 5,868.00p | 6,050.00p | 100 |
| 30/11/2010 | 6,000.00p | 6,000.00p | 5,819.67p | 5,950.00p | 399 |
| 29/11/2010 | 6,050.00p | 6,085.00p | 5,818.00p | 6,025.00p | 275 |
| 26/11/2010 | 5,950.00p | 6,125.00p | 5,820.00p | 6,050.00p | 1347 |
| 25/11/2010 | 5,925.00p | 5,958.30p | 5,925.00p | 5,950.00p | 43 |
| 24/11/2010 | 5,975.00p | 6,000.00p | 5,775.00p | 5,925.00p | 552 |
| 23/11/2010 | 6,100.00p | 6,100.00p | 5,839.72p | 6,075.00p | 208 |
| 22/11/2010 | 6,125.00p | 6,150.00p | 5,839.72p | 6,125.00p | 437 |
| 19/11/2010 | 5,825.00p | 5,900.00p | 5,800.00p | 5,900.00p | 180 |
| 18/11/2010 | 6,100.00p | 6,100.00p | 6,000.00p | 6,025.00p | 370 |
| 17/11/2010 | 5,700.00p | 6,200.00p | 5,659.50p | 6,100.00p | 1306 |
| 16/11/2010 | 5,600.00p | 5,600.00p | 5,300.00p | 5,475.00p | 103 |
| 15/11/2010 | 5,375.00p | 5,600.00p | 5,350.00p | 5,600.00p | 420 |
| 12/11/2010 | 5,825.00p | 5,825.00p | 5,362.00p | 5,550.00p | 961 |
| 11/11/2010 | 5,800.00p | 5,950.00p | 5,725.00p | 5,950.00p | 518 |
| 10/11/2010 | 6,100.00p | 6,100.00p | 5,825.00p | 5,900.00p | 24 |
| 09/11/2010 | 6,175.00p | 6,175.00p | 6,000.00p | 6,100.00p | 262 |
| 08/11/2010 | 5,825.00p | 6,100.00p | 5,800.00p | 5,950.00p | 8932 |
| 05/11/2010 | 6,125.00p | 6,600.00p | 5,900.00p | 5,900.00p | 981 |
| 04/11/2010 | 6,575.00p | 6,600.00p | 6,166.50p | 6,225.00p | 660 |
| 03/11/2010 | 6,500.00p | 6,650.00p | 6,387.50p | 6,600.00p | 1393 |
| 02/11/2010 | 6,400.00p | 6,590.00p | 6,238.80p | 6,475.00p | 800 |
| 01/11/2010 | 6,300.00p | 6,425.00p | 6,150.00p | 6,425.00p | 213 |
| 29/10/2010 | 6,250.00p | 6,300.00p | 6,215.00p | 6,250.00p | 592 |
| 28/10/2010 | 6,200.00p | 6,273.76p | 6,200.00p | 6,250.00p | 557 |
| 27/10/2010 | 6,500.00p | 6,500.00p | 6,100.00p | 6,200.00p | 4809 |
| 26/10/2010 | 6,175.00p | 6,475.00p | 6,100.00p | 6,475.00p | 861 |
| 25/10/2010 | 6,200.00p | 6,200.00p | 5,827.23p | 6,050.00p | 368 |
| 22/10/2010 | 5,800.00p | 6,000.00p | 5,700.00p | 5,800.00p | 666 |
| 21/10/2010 | 5,625.00p | 5,817.50p | 5,600.00p | 5,750.00p | 220 |
| 20/10/2010 | 5,700.00p | 5,770.25p | 5,625.00p | 5,625.00p | 713 |
| 19/10/2010 | 6,150.00p | 6,150.00p | 5,900.00p | 5,900.00p | 13 |
| 18/10/2010 | 5,900.00p | 6,150.00p | 5,789.85p | 6,150.00p | 1029 |
| 15/10/2010 | 5,800.00p | 5,800.00p | 5,600.00p | 5,600.00p | 2745 |
| 14/10/2010 | 6,000.00p | 6,346.00p | 5,849.50p | 5,900.00p | 410 |
| 13/10/2010 | 6,150.00p | 6,465.00p | 6,100.00p | 6,100.00p | 249 |
| 12/10/2010 | 6,100.00p | 6,350.00p | 6,000.00p | 6,150.00p | 29041 |
| 11/10/2010 | 6,350.00p | 6,453.00p | 6,337.50p | 6,450.00p | 226 |
| 08/10/2010 | 6,300.00p | 6,400.00p | 6,111.69p | 6,200.00p | 560 |
| 07/10/2010 | 6,200.00p | 6,400.00p | 6,075.00p | 6,250.00p | 190 |
| 06/10/2010 | 6,300.00p | 6,400.00p | 6,164.46p | 6,400.00p | 975 |
| 05/10/2010 | 6,500.00p | 6,500.00p | 6,160.00p | 6,400.00p | 65 |
| 04/10/2010 | 6,500.00p | 6,500.00p | 6,130.00p | 6,200.00p | 634 |
| 01/10/2010 | 6,150.00p | 6,700.00p | 5,892.50p | 6,400.00p | 33390 |
| 30/09/2010 | 5,850.00p | 5,850.00p | 5,750.00p | 5,750.00p | 40 |
| 29/09/2010 | 5,800.00p | 5,870.00p | 5,800.00p | 5,850.00p | 3 |
| 28/09/2010 | 5,800.00p | 5,800.00p | 5,622.00p | 5,800.00p | 276 |
| 27/09/2010 | 5,800.00p | 5,898.00p | 5,722.00p | 5,800.00p | 110 |
| 24/09/2010 | 5,900.00p | 5,900.00p | 5,800.00p | 5,800.00p | 847 |
| 23/09/2010 | 5,800.00p | 5,832.69p | 5,750.00p | 5,750.00p | 1927 |
| 22/09/2010 | 5,700.00p | 5,700.00p | 5,630.00p | 5,700.00p | 31 |
| 21/09/2010 | 5,800.00p | 5,885.00p | 5,672.50p | 5,700.00p | 333 |
| 20/09/2010 | 5,800.00p | 5,825.00p | 5,630.00p | 5,725.00p | 588 |
| 17/09/2010 | 5,800.00p | 5,957.50p | 5,700.00p | 5,775.00p | 2845 |
| 16/09/2010 | 5,675.00p | 5,900.00p | 5,675.00p | 5,800.00p | 2875 |
| 15/09/2010 | 5,450.00p | 5,625.50p | 5,292.50p | 5,450.00p | 80 |
| 14/09/2010 | 5,450.00p | 5,450.00p | 4,900.00p | 5,450.00p | 6335 |
| 13/09/2010 | 5,550.00p | 5,550.00p | 5,271.00p | 5,450.00p | 65 |
| 10/09/2010 | 5,500.00p | 5,650.00p | 5,433.80p | 5,550.00p | 265 |
| 09/09/2010 | 5,300.00p | 5,500.00p | 5,130.00p | 5,500.00p | 1957 |
| 08/09/2010 | 5,000.00p | 5,235.00p | 4,999.00p | 5,200.00p | 494 |
| 07/09/2010 | 5,300.00p | 5,497.30p | 5,040.00p | 5,100.00p | 7963 |
| 06/09/2010 | 5,600.00p | 5,600.00p | 5,300.00p | 5,300.00p | 619 |
| 03/09/2010 | 5,500.00p | 5,569.00p | 5,452.59p | 5,475.00p | 342 |
| 02/09/2010 | 5,350.00p | 5,474.00p | 5,350.00p | 5,350.00p | 419 |
| 01/09/2010 | 5,500.00p | 5,500.00p | 5,225.00p | 5,400.00p | 370 |
| 31/08/2010 | 5,475.00p | 5,575.00p | 5,300.00p | 5,500.00p | 161 |
| 27/08/2010 | 5,350.00p | 5,576.51p | 5,350.00p | 5,475.00p | 19 |
| 26/08/2010 | 5,500.00p | 5,553.54p | 5,300.00p | 5,350.00p | 795 |
| 25/08/2010 | 5,600.00p | 5,679.00p | 5,550.00p | 5,575.00p | 2965 |
| 24/08/2010 | 5,750.00p | 5,750.00p | 5,650.00p | 5,650.00p | 60 |
| 23/08/2010 | 5,800.00p | 5,800.00p | 5,650.00p | 5,700.00p | 293 |
| 20/08/2010 | 5,700.00p | 5,850.00p | 5,668.80p | 5,700.00p | 167 |
| 19/08/2010 | 5,700.00p | 5,780.00p | 5,600.00p | 5,725.00p | 240 |
| 18/08/2010 | 5,700.00p | 5,700.00p | 5,700.00p | 5,700.00p | 84 |
| 17/08/2010 | 5,800.00p | 5,900.00p | 5,733.50p | 5,800.00p | 112 |
| 16/08/2010 | 5,875.00p | 5,900.00p | 5,675.00p | 5,800.00p | 458 |
| 13/08/2010 | 5,900.00p | 5,900.00p | 5,675.00p | 5,775.00p | 131 |
| 12/08/2010 | 5,775.00p | 5,875.00p | 5,648.00p | 5,775.00p | 71 |
| 11/08/2010 | 5,800.00p | 5,875.00p | 5,712.50p | 5,775.00p | 396 |
| 10/08/2010 | 5,900.00p | 5,900.00p | 5,875.00p | 5,875.00p | 682 |
| 09/08/2010 | 6,000.00p | 6,075.00p | 5,850.00p | 5,875.00p | 754 |
| 06/08/2010 | 5,850.00p | 5,900.00p | 5,845.00p | 5,875.00p | 628 |
| 05/08/2010 | 5,800.00p | 5,850.00p | 5,677.50p | 5,800.00p | 2278 |
| 04/08/2010 | 5,800.00p | 5,850.00p | 5,746.50p | 5,800.00p | 3468 |
| 03/08/2010 | 5,800.00p | 5,850.00p | 5,700.00p | 5,700.00p | 3423 |
| 02/08/2010 | 5,800.00p | 5,825.00p | 5,700.00p | 5,800.00p | 2642 |
| 30/07/2010 | 5,600.00p | 5,792.50p | 5,510.00p | 5,725.00p | 1718 |
| 29/07/2010 | 5,625.00p | 5,761.25p | 5,625.00p | 5,650.00p | 19 |
| 28/07/2010 | 5,725.00p | 5,837.50p | 5,600.00p | 5,625.00p | 288 |
| 27/07/2010 | 5,700.00p | 5,790.00p | 5,600.00p | 5,725.00p | 125 |
| 26/07/2010 | 5,700.00p | 5,700.00p | 5,610.00p | 5,700.00p | 32 |
| 23/07/2010 | 5,700.00p | 5,790.00p | 5,612.50p | 5,700.00p | 36 |
| 22/07/2010 | 5,700.00p | 5,790.00p | 5,610.00p | 5,700.00p | 130 |
| 21/07/2010 | 5,750.00p | 5,842.50p | 5,700.00p | 5,700.00p | 114 |
| 20/07/2010 | 5,750.00p | 5,885.00p | 5,600.00p | 5,750.00p | 281 |
| 19/07/2010 | 5,800.00p | 5,850.00p | 5,750.00p | 5,750.00p | 270 |
| 16/07/2010 | 5,700.00p | 5,800.00p | 5,530.00p | 5,700.00p | 237 |
| 15/07/2010 | 5,600.00p | 5,600.00p | 5,600.00p | 5,600.00p | 0 |
| 14/07/2010 | 5,750.00p | 5,750.00p | 5,522.00p | 5,600.00p | 2004 |
| 13/07/2010 | 5,850.00p | 5,850.00p | 5,641.70p | 5,750.00p | 2603 |
| 12/07/2010 | 5,850.00p | 5,850.00p | 5,725.00p | 5,725.00p | 230 |
| 09/07/2010 | 5,850.00p | 5,850.00p | 5,806.00p | 5,850.00p | 234 |
| 08/07/2010 | 5,800.00p | 5,800.00p | 5,750.00p | 5,750.00p | 0 |
| 07/07/2010 | 5,750.00p | 5,800.00p | 5,700.00p | 5,800.00p | 760 |
| 06/07/2010 | 5,700.00p | 5,870.00p | 5,615.00p | 5,750.00p | 130 |
| 05/07/2010 | 5,650.00p | 5,880.00p | 5,650.00p | 5,700.00p | 196 |
| 02/07/2010 | 5,650.00p | 5,701.00p | 5,650.00p | 5,650.00p | 389 |
| 01/07/2010 | 5,650.00p | 5,800.00p | 5,400.00p | 5,650.00p | 1372 |
| 30/06/2010 | 5,700.00p | 5,850.00p | 5,700.00p | 5,750.00p | 3240 |
| 29/06/2010 | 5,550.00p | 5,928.00p | 5,550.00p | 5,700.00p | 5459 |
| 28/06/2010 | 5,600.00p | 5,856.30p | 5,535.00p | 5,700.00p | 510 |
| 25/06/2010 | 6,000.00p | 6,185.00p | 5,400.00p | 5,600.00p | 3317 |
| 24/06/2010 | 5,000.00p | 5,000.00p | 4,800.00p | 5,000.00p | 155 |
| 23/06/2010 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
| 22/06/2010 | 5,000.00p | 5,160.00p | 4,800.00p | 5,000.00p | 298 |
| 21/06/2010 | 4,900.00p | 5,000.00p | 4,820.00p | 5,000.00p | 23 |
| 18/06/2010 | 5,000.00p | 5,000.00p | 4,820.00p | 4,900.00p | 117 |
| 17/06/2010 | 4,975.00p | 5,190.00p | 4,748.80p | 5,000.00p | 79 |
| 16/06/2010 | 4,875.00p | 4,975.00p | 4,748.80p | 4,975.00p | 33 |
| 15/06/2010 | 4,800.00p | 5,050.00p | 4,800.00p | 4,875.00p | 515 |
| 14/06/2010 | 4,800.00p | 4,800.00p | 4,600.00p | 4,800.00p | 317 |
| 11/06/2010 | 4,900.00p | 4,990.00p | 4,680.00p | 4,800.00p | 190 |
| 10/06/2010 | 5,000.00p | 5,395.00p | 4,925.00p | 4,925.00p | 540 |
| 09/06/2010 | 5,150.00p | 5,150.00p | 5,150.00p | 5,150.00p | 0 |
| 08/06/2010 | 5,000.00p | 5,150.00p | 4,999.00p | 5,150.00p | 1608 |
| 07/06/2010 | 5,200.00p | 5,416.00p | 5,200.00p | 5,300.00p | 66 |
| 04/06/2010 | 5,300.00p | 5,358.00p | 5,150.00p | 5,300.00p | 718 |
| 03/06/2010 | 5,150.00p | 5,150.00p | 5,010.00p | 5,150.00p | 35 |
| 02/06/2010 | 5,150.00p | 5,150.00p | 5,150.00p | 5,150.00p | 0 |
| 01/06/2010 | 5,000.00p | 5,237.00p | 5,000.00p | 5,150.00p | 211 |
| 28/05/2010 | 5,000.00p | 5,176.50p | 4,950.00p | 4,950.00p | 143 |
| 27/05/2010 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 0 |
| 26/05/2010 | 5,050.00p | 5,100.00p | 4,984.00p | 5,100.00p | 20 |
| 25/05/2010 | 5,125.00p | 5,125.00p | 4,805.00p | 5,050.00p | 27 |
| 24/05/2010 | 5,100.00p | 5,210.00p | 4,900.00p | 5,125.00p | 555 |
| 21/05/2010 | 5,100.00p | 5,236.00p | 5,000.00p | 5,100.00p | 726 |
| 20/05/2010 | 5,200.00p | 5,300.00p | 5,200.00p | 5,300.00p | 100 |
| 19/05/2010 | 5,550.00p | 5,550.00p | 5,325.00p | 5,550.00p | 284 |
| 18/05/2010 | 5,500.00p | 5,680.00p | 5,302.00p | 5,550.00p | 136 |
| 17/05/2010 | 5,500.00p | 5,500.00p | 5,500.00p | 5,500.00p | 0 |
| 14/05/2010 | 5,800.00p | 5,800.00p | 5,500.00p | 5,500.00p | 20 |
| 13/05/2010 | 5,300.00p | 5,552.00p | 5,300.00p | 5,400.00p | 278 |
| 12/05/2010 | 5,450.00p | 5,600.00p | 5,450.00p | 5,450.00p | 1 |
| 11/05/2010 | 5,300.00p | 5,550.00p | 5,300.00p | 5,450.00p | 109 |
| 10/05/2010 | 5,300.00p | 5,620.00p | 5,300.00p | 5,600.00p | 1629 |
| 07/05/2010 | 5,650.00p | 5,900.00p | 5,400.00p | 5,500.00p | 107 |
| 06/05/2010 | 5,500.00p | 5,721.55p | 5,375.00p | 5,650.00p | 473 |
| 05/05/2010 | 5,600.00p | 5,700.00p | 5,589.80p | 5,700.00p | 108 |
| 04/05/2010 | 5,800.00p | 5,850.00p | 5,650.00p | 5,800.00p | 326 |
| 30/04/2010 | 6,050.00p | 6,050.00p | 5,820.00p | 5,900.00p | 403 |
| 29/04/2010 | 6,000.00p | 6,050.00p | 6,000.00p | 6,050.00p | 0 |
| 28/04/2010 | 5,800.00p | 6,000.00p | 5,800.00p | 6,000.00p | 180 |
| 27/04/2010 | 6,000.00p | 6,162.70p | 6,000.00p | 6,000.00p | 352 |
| 26/04/2010 | 6,200.00p | 6,200.00p | 6,075.00p | 6,075.00p | 990 |
| 23/04/2010 | 6,200.00p | 6,200.00p | 6,162.70p | 6,200.00p | 318 |
| 22/04/2010 | 6,300.00p | 6,300.00p | 6,067.30p | 6,150.00p | 197 |
| 21/04/2010 | 6,150.00p | 6,150.00p | 5,878.60p | 6,000.00p | 705 |
| 20/04/2010 | 6,075.00p | 6,075.00p | 6,075.00p | 6,075.00p | 0 |
| 19/04/2010 | 6,075.00p | 6,100.00p | 6,030.00p | 6,075.00p | 1320 |
| 16/04/2010 | 6,000.00p | 6,200.00p | 5,891.00p | 6,075.00p | 687 |
| 15/04/2010 | 5,900.00p | 5,900.00p | 5,700.00p | 5,700.00p | 2848 |
| 14/04/2010 | 6,000.00p | 6,322.00p | 5,700.00p | 5,900.00p | 1652 |
| 13/04/2010 | 6,250.00p | 6,438.00p | 6,130.00p | 6,250.00p | 112 |
| 12/04/2010 | 6,250.00p | 6,438.00p | 6,125.00p | 6,250.00p | 594 |
| 09/04/2010 | 6,200.00p | 6,250.00p | 6,200.00p | 6,250.00p | 2723 |
| 08/04/2010 | 5,900.00p | 6,000.00p | 5,737.00p | 6,000.00p | 400 |
| 07/04/2010 | 5,650.00p | 5,956.00p | 5,650.00p | 5,950.00p | 1114 |
| 06/04/2010 | 6,000.00p | 6,000.00p | 5,615.00p | 5,925.00p | 419 |
| 01/04/2010 | 5,800.00p | 5,800.00p | 5,505.00p | 5,800.00p | 257 |
| 31/03/2010 | 5,900.00p | 5,936.00p | 5,505.00p | 5,800.00p | 263 |
| 30/03/2010 | 6,250.00p | 6,250.00p | 6,005.00p | 6,050.00p | 50 |
| 29/03/2010 | 6,250.00p | 6,250.00p | 6,005.00p | 6,250.00p | 324 |
| 26/03/2010 | 6,325.00p | 6,325.00p | 6,148.00p | 6,250.00p | 69 |
| 25/03/2010 | 6,150.00p | 6,325.00p | 6,150.00p | 6,325.00p | 251 |
| 24/03/2010 | 6,250.00p | 6,275.00p | 6,128.60p | 6,250.00p | 285 |
| 23/03/2010 | 6,250.00p | 6,250.00p | 6,056.60p | 6,250.00p | 119 |
| 22/03/2010 | 6,150.00p | 6,250.00p | 6,150.00p | 6,250.00p | 0 |
| 19/03/2010 | 6,200.00p | 6,200.00p | 6,000.00p | 6,150.00p | 195 |
| 18/03/2010 | 6,250.00p | 6,350.00p | 6,250.00p | 6,350.00p | 0 |
| 17/03/2010 | 6,200.00p | 6,250.00p | 6,200.00p | 6,250.00p | 245 |
| 16/03/2010 | 6,250.00p | 6,250.00p | 6,062.00p | 6,100.00p | 65 |
| 15/03/2010 | 6,300.00p | 6,360.00p | 6,075.00p | 6,250.00p | 255 |
| 12/03/2010 | 6,300.00p | 6,650.00p | 6,288.00p | 6,450.00p | 1051 |
| 11/03/2010 | 6,300.00p | 6,700.00p | 6,060.00p | 6,700.00p | 24974 |
| 10/03/2010 | 6,000.00p | 6,250.00p | 5,900.00p | 6,200.00p | 1274 |
| 09/03/2010 | 6,500.00p | 6,875.00p | 5,980.00p | 6,100.00p | 2603 |
| 08/03/2010 | 6,875.00p | 6,900.00p | 6,640.00p | 6,775.00p | 1820 |
| 05/03/2010 | 7,000.00p | 7,075.00p | 6,788.50p | 6,925.00p | 11037 |
| 04/03/2010 | 6,400.00p | 6,800.00p | 6,200.00p | 6,750.00p | 20839 |
| 03/03/2010 | 5,400.00p | 5,610.00p | 5,325.00p | 5,400.00p | 803 |
| 02/03/2010 | 5,400.00p | 5,600.00p | 5,340.00p | 5,600.00p | 385 |
| 01/03/2010 | 5,600.00p | 5,600.00p | 5,450.00p | 5,550.00p | 156 |
| 26/02/2010 | 5,800.00p | 5,800.00p | 5,520.00p | 5,600.00p | 350 |
| 25/02/2010 | 5,800.00p | 5,871.00p | 5,475.00p | 5,750.00p | 392 |
| 24/02/2010 | 5,800.00p | 6,000.00p | 5,520.00p | 5,800.00p | 65 |
| 23/02/2010 | 5,800.00p | 5,890.00p | 5,548.00p | 5,800.00p | 263 |
*Close Price adjusted for both dividends and splits