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 |
|---|---|---|---|---|---|
| 09/03/2006 | 7,900.00p | 8,000.00p | 7,900.00p | 7,900.00p | 0 |
| 08/03/2006 | 8,050.00p | 8,050.00p | 7,900.00p | 7,900.00p | 11 |
| 07/03/2006 | 7,900.00p | 8,050.00p | 7,900.00p | 8,050.00p | 53 |
| 06/03/2006 | 8,250.00p | 8,250.00p | 8,000.00p | 8,000.00p | 110 |
| 03/03/2006 | 7,550.00p | 7,550.00p | 7,500.00p | 7,500.00p | 0 |
| 02/03/2006 | 7,550.00p | 7,550.00p | 7,550.00p | 7,550.00p | 0 |
| 01/03/2006 | 7,550.00p | 7,550.00p | 7,550.00p | 7,550.00p | 0 |
| 28/02/2006 | 7,550.00p | 7,550.00p | 7,550.00p | 7,550.00p | 0 |
| 27/02/2006 | 7,550.00p | 7,800.00p | 7,550.00p | 7,550.00p | 150 |
| 24/02/2006 | 7,750.00p | 7,750.00p | 7,650.00p | 7,650.00p | 96 |
| 23/02/2006 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 22/02/2006 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 21/02/2006 | 7,750.00p | 7,750.00p | 7,700.00p | 7,750.00p | 0 |
| 20/02/2006 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 4 |
| 17/02/2006 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 16/02/2006 | 7,650.00p | 7,750.00p | 7,650.00p | 7,750.00p | 0 |
| 15/02/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 0 |
| 14/02/2006 | 7,800.00p | 7,800.00p | 7,650.00p | 7,650.00p | 0 |
| 13/02/2006 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 10/02/2006 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 09/02/2006 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 0 |
| 08/02/2006 | 7,800.00p | 7,950.00p | 7,800.00p | 7,800.00p | 0 |
| 07/02/2006 | 7,950.00p | 7,950.00p | 7,950.00p | 7,950.00p | 0 |
| 06/02/2006 | 7,950.00p | 7,950.00p | 7,950.00p | 7,950.00p | 0 |
| 03/02/2006 | 7,950.00p | 7,950.00p | 7,950.00p | 7,950.00p | 0 |
| 02/02/2006 | 7,950.00p | 7,950.00p | 7,950.00p | 7,950.00p | 0 |
| 01/02/2006 | 7,950.00p | 7,950.00p | 7,800.00p | 7,950.00p | 0 |
| 31/01/2006 | 7,950.00p | 8,050.00p | 7,950.00p | 7,950.00p | 30 |
| 30/01/2006 | 8,050.00p | 8,050.00p | 8,050.00p | 8,050.00p | 0 |
| 27/01/2006 | 8,050.00p | 8,050.00p | 8,050.00p | 8,050.00p | 0 |
| 26/01/2006 | 8,050.00p | 8,050.00p | 8,000.00p | 8,050.00p | 0 |
| 25/01/2006 | 8,050.00p | 8,050.00p | 8,050.00p | 8,050.00p | 0 |
| 24/01/2006 | 8,150.00p | 8,300.00p | 8,050.00p | 8,050.00p | 0 |
| 23/01/2006 | 8,350.00p | 8,350.00p | 8,350.00p | 8,350.00p | 100 |
| 20/01/2006 | 8,350.00p | 8,350.00p | 8,350.00p | 8,350.00p | 0 |
| 19/01/2006 | 8,350.00p | 8,350.00p | 8,350.00p | 8,350.00p | 0 |
| 18/01/2006 | 8,350.00p | 8,500.00p | 8,350.00p | 8,350.00p | 64 |
| 17/01/2006 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
| 16/01/2006 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
| 13/01/2006 | 8,500.00p | 8,750.00p | 8,500.00p | 8,500.00p | 0 |
| 12/01/2006 | 8,750.00p | 8,750.00p | 8,750.00p | 8,750.00p | 0 |
| 11/01/2006 | 8,750.00p | 9,000.00p | 8,750.00p | 8,750.00p | 0 |
| 10/01/2006 | 8,750.00p | 9,000.00p | 8,750.00p | 8,750.00p | 100 |
| 09/01/2006 | 8,750.00p | 8,750.00p | 8,750.00p | 8,750.00p | 50 |
| 06/01/2006 | 8,750.00p | 8,750.00p | 8,750.00p | 8,750.00p | 0 |
| 05/01/2006 | 8,750.00p | 8,750.00p | 8,750.00p | 8,750.00p | 0 |
| 04/01/2006 | 8,750.00p | 8,750.00p | 8,750.00p | 8,750.00p | 0 |
| 03/01/2006 | 7,900.00p | 8,750.00p | 7,400.00p | 8,750.00p | 105 |
| 30/12/2005 | 7,100.00p | 7,400.00p | 6,900.00p | 7,400.00p | 212 |
| 29/12/2005 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 0 |
| 28/12/2005 | 7,500.00p | 7,750.00p | 7,250.00p | 7,250.00p | 0 |
| 23/12/2005 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
| 22/12/2005 | 7,750.00p | 8,000.00p | 7,750.00p | 7,750.00p | 20 |
| 21/12/2005 | 7,750.00p | 8,000.00p | 7,750.00p | 7,750.00p | 0 |
| 20/12/2005 | 8,000.00p | 8,250.00p | 8,000.00p | 8,000.00p | 0 |
| 19/12/2005 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
| 16/12/2005 | 8,550.00p | 8,550.00p | 8,250.00p | 8,250.00p | 0 |
| 15/12/2005 | 8,750.00p | 8,900.00p | 8,550.00p | 8,550.00p | 0 |
| 14/12/2005 | 8,900.00p | 8,900.00p | 8,900.00p | 8,900.00p | 0 |
| 13/12/2005 | 8,900.00p | 8,900.00p | 8,800.00p | 8,900.00p | 0 |
| 12/12/2005 | 8,900.00p | 9,000.00p | 8,900.00p | 8,900.00p | 0 |
| 09/12/2005 | 9,000.00p | 9,250.00p | 8,900.00p | 8,900.00p | 58 |
| 08/12/2005 | 9,250.00p | 9,250.00p | 9,000.00p | 9,250.00p | 0 |
| 07/12/2005 | 9,250.00p | 9,400.00p | 9,250.00p | 9,250.00p | 0 |
| 06/12/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 05/12/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 02/12/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 01/12/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 30/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 14 |
| 29/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 28/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 25/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 24/11/2005 | 9,400.00p | 9,400.00p | 9,300.00p | 9,400.00p | 0 |
| 23/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 22/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 21/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 18/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 17/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 16/11/2005 | 9,400.00p | 9,500.00p | 9,400.00p | 9,400.00p | 0 |
| 15/11/2005 | 9,400.00p | 9,500.00p | 9,400.00p | 9,400.00p | 0 |
| 14/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 11/11/2005 | 9,400.00p | 9,500.00p | 9,400.00p | 9,400.00p | 0 |
| 10/11/2005 | 9,500.00p | 9,500.00p | 9,300.00p | 9,400.00p | 0 |
| 09/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 08/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 07/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 04/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 03/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 02/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 01/11/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 31/10/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 28/10/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 27/10/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 26/10/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 25/10/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 24/10/2005 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 0 |
| 21/10/2005 | 9,400.00p | 9,400.00p | 9,300.00p | 9,400.00p | 0 |
| 20/10/2005 | 9,400.00p | 9,500.00p | 9,400.00p | 9,400.00p | 0 |
| 19/10/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 18/10/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 17/10/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 14/10/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 13/10/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 12/10/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 11/10/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 10/10/2005 | 9,500.00p | 9,750.00p | 9,500.00p | 9,500.00p | 0 |
| 07/10/2005 | 9,750.00p | 9,750.00p | 9,750.00p | 9,750.00p | 0 |
| 06/10/2005 | 10,000.00p | 10,000.00p | 9,750.00p | 9,750.00p | 0 |
| 05/10/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 125 |
| 04/10/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
| 03/10/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
| 30/09/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
| 29/09/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
| 28/09/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
| 27/09/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
| 26/09/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
| 23/09/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
| 22/09/2005 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
| 21/09/2005 | 10,650.00p | 10,750.00p | 10,000.00p | 10,000.00p | 225 |
| 20/09/2005 | 10,500.00p | 10,750.00p | 10,500.00p | 10,750.00p | 0 |
| 19/09/2005 | 9,500.00p | 10,500.00p | 9,000.00p | 10,500.00p | 75 |
| 16/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 100 |
| 15/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 14/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 13/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 12/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 09/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 08/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 07/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 06/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 05/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 02/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 01/09/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 31/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 30/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 29/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 26/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 25/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 1 |
| 24/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 27 |
| 23/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 22/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 19/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 18/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 17/08/2005 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 0 |
| 16/08/2005 | 9,000.00p | 9,300.00p | 9,000.00p | 9,000.00p | 0 |
| 15/08/2005 | 9,300.00p | 9,300.00p | 9,300.00p | 9,300.00p | 25 |
| 12/08/2005 | 9,300.00p | 9,300.00p | 9,300.00p | 9,300.00p | 0 |
| 11/08/2005 | 9,300.00p | 9,300.00p | 9,300.00p | 9,300.00p | 0 |
| 10/08/2005 | 9,300.00p | 9,300.00p | 9,300.00p | 9,300.00p | 0 |
| 09/08/2005 | 9,300.00p | 9,300.00p | 9,300.00p | 9,300.00p | 0 |
| 08/08/2005 | 9,300.00p | 9,300.00p | 9,150.00p | 9,300.00p | 0 |
| 05/08/2005 | 9,150.00p | 9,150.00p | 9,150.00p | 9,150.00p | 0 |
| 04/08/2005 | 9,150.00p | 9,150.00p | 9,150.00p | 9,150.00p | 0 |
| 03/08/2005 | 9,150.00p | 9,150.00p | 9,150.00p | 9,150.00p | 0 |
| 02/08/2005 | 9,150.00p | 9,150.00p | 9,150.00p | 9,150.00p | 0 |
| 01/08/2005 | 9,150.00p | 9,150.00p | 9,150.00p | 9,150.00p | 0 |
| 29/07/2005 | 9,300.00p | 9,500.00p | 9,150.00p | 9,150.00p | 0 |
| 28/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 27/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 26/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 25/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 22/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 21/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 20/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 19/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 18/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 15/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 14/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 13/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 12/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 11/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 08/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 07/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 06/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 05/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 04/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 01/07/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 30/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 29/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 28/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 27/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 24/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 23/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 22/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 21/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 20/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 17/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 16/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 15/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 14/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 13/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 10/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 09/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 08/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 07/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 06/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 03/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 02/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 01/06/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
| 31/05/2005 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 0 |
*Close Price adjusted for both dividends and splits