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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Octopus AIM VCT (OOA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2014 | 107.62p | 108.70p | 107.62p | 107.62p | 0 |
| 31/07/2014 | 107.62p | 108.70p | 107.62p | 107.62p | 4567 |
| 30/07/2014 | 107.50p | 108.40p | 106.00p | 107.62p | 0 |
| 29/07/2014 | 107.50p | 108.40p | 106.00p | 107.50p | 0 |
| 28/07/2014 | 107.50p | 108.40p | 106.00p | 107.50p | 0 |
| 25/07/2014 | 107.50p | 108.40p | 106.00p | 107.50p | 59578 |
| 24/07/2014 | 107.50p | 110.25p | 107.50p | 107.50p | 0 |
| 23/07/2014 | 107.75p | 110.25p | 107.50p | 107.50p | 0 |
| 22/07/2014 | 107.75p | 110.25p | 107.75p | 107.75p | 0 |
| 21/07/2014 | 107.75p | 110.25p | 107.75p | 107.75p | 0 |
| 18/07/2014 | 107.75p | 110.25p | 107.75p | 107.75p | 0 |
| 17/07/2014 | 107.75p | 110.25p | 107.75p | 107.75p | 0 |
| 16/07/2014 | 110.00p | 110.25p | 107.75p | 107.75p | 0 |
| 15/07/2014 | 110.25p | 110.25p | 108.75p | 110.00p | 0 |
| 14/07/2014 | 110.25p | 110.25p | 108.75p | 110.25p | 0 |
| 11/07/2014 | 110.25p | 110.25p | 108.75p | 110.25p | 4201 |
| 10/07/2014 | 111.25p | 111.25p | 110.00p | 110.25p | 0 |
| 09/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 0 |
| 08/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 1718 |
| 07/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 39 |
| 04/07/2014 | 111.25p | 111.88p | 111.25p | 111.25p | 1450 |
| 03/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 0 |
| 02/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 8197 |
| 01/07/2014 | 111.25p | 111.50p | 110.00p | 111.25p | 0 |
| 30/06/2014 | 111.25p | 111.50p | 110.00p | 111.25p | 0 |
| 27/06/2014 | 111.50p | 111.50p | 110.00p | 111.25p | 0 |
| 26/06/2014 | 111.50p | 111.50p | 110.00p | 111.50p | 4340 |
| 25/06/2014 | 112.50p | 115.25p | 111.00p | 111.50p | 6118 |
| 24/06/2014 | 115.25p | 115.25p | 114.00p | 115.25p | 2577 |
| 23/06/2014 | 115.25p | 115.25p | 114.00p | 115.25p | 2290 |
| 20/06/2014 | 115.25p | 115.25p | 114.10p | 115.25p | 3980 |
| 19/06/2014 | 115.25p | 115.54p | 115.25p | 115.25p | 3000 |
| 18/06/2014 | 115.25p | 115.75p | 115.00p | 115.25p | 0 |
| 17/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 2584 |
| 16/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 0 |
| 13/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 3541 |
| 12/06/2014 | 115.75p | 115.75p | 115.54p | 115.75p | 0 |
| 11/06/2014 | 115.75p | 115.75p | 115.54p | 115.75p | 527 |
| 10/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 0 |
| 09/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 7381 |
| 06/06/2014 | 115.25p | 115.75p | 114.00p | 115.75p | 0 |
| 05/06/2014 | 115.50p | 115.50p | 114.00p | 115.25p | 0 |
| 04/06/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 4142 |
| 03/06/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 1172 |
| 02/06/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 9523 |
| 30/05/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 0 |
| 29/05/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 4290 |
| 28/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 27/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 23/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 22/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 21/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 20/05/2014 | 117.50p | 117.50p | 115.50p | 115.50p | 0 |
| 19/05/2014 | 117.50p | 117.50p | 116.00p | 117.50p | 3901 |
| 16/05/2014 | 117.50p | 119.50p | 117.50p | 117.50p | 0 |
| 15/05/2014 | 118.75p | 119.50p | 117.50p | 117.50p | 0 |
| 14/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 0 |
| 13/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 22778 |
| 12/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 0 |
| 09/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 0 |
| 08/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 7951 |
| 07/05/2014 | 118.75p | 119.73p | 117.50p | 118.75p | 35967 |
| 06/05/2014 | 118.75p | 118.75p | 117.52p | 118.75p | 1652 |
| 02/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 0 |
| 01/05/2014 | 117.62p | 118.75p | 117.50p | 118.75p | 1991 |
| 30/04/2014 | 117.62p | 117.62p | 116.27p | 117.62p | 0 |
| 29/04/2014 | 117.62p | 117.62p | 116.27p | 117.62p | 0 |
| 28/04/2014 | 117.62p | 117.62p | 116.27p | 117.62p | 0 |
| 25/04/2014 | 117.62p | 117.62p | 116.27p | 117.62p | 12557 |
| 24/04/2014 | 117.62p | 119.00p | 117.62p | 117.62p | 0 |
| 23/04/2014 | 117.75p | 119.00p | 117.62p | 117.62p | 6708 |
| 22/04/2014 | 117.75p | 119.50p | 117.50p | 117.75p | 0 |
| 17/04/2014 | 119.50p | 119.50p | 117.50p | 117.75p | 0 |
| 16/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 0 |
| 15/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 5000 |
| 14/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 200 |
| 11/04/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 2724 |
| 10/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 0 |
| 09/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 0 |
| 08/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 2960 |
| 07/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 0 |
| 04/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 0 |
| 03/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 5 |
| 02/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 0 |
| 01/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 3257 |
| 31/03/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 4000 |
| 28/03/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 1043 |
| 27/03/2014 | 119.50p | 120.80p | 118.02p | 119.50p | 4498 |
| 26/03/2014 | 119.50p | 120.80p | 118.01p | 119.50p | 2192 |
| 25/03/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 10487 |
| 24/03/2014 | 119.50p | 119.50p | 118.01p | 119.50p | 0 |
| 21/03/2014 | 119.50p | 119.50p | 118.01p | 119.50p | 5340 |
| 20/03/2014 | 121.00p | 121.30p | 119.50p | 119.50p | 0 |
| 19/03/2014 | 121.00p | 121.30p | 120.52p | 121.00p | 10029 |
| 18/03/2014 | 121.00p | 121.00p | 120.55p | 121.00p | 0 |
| 17/03/2014 | 121.00p | 121.00p | 120.55p | 121.00p | 0 |
| 14/03/2014 | 121.00p | 121.00p | 120.55p | 121.00p | 2932 |
| 13/03/2014 | 121.00p | 121.25p | 121.00p | 121.00p | 200 |
| 12/03/2014 | 118.12p | 121.00p | 118.12p | 121.00p | 300 |
| 11/03/2014 | 118.12p | 118.12p | 117.75p | 118.12p | 11542 |
| 10/03/2014 | 118.50p | 118.75p | 118.12p | 118.12p | 0 |
| 07/03/2014 | 118.50p | 118.75p | 118.50p | 118.50p | 400 |
| 06/03/2014 | 118.50p | 118.75p | 118.00p | 118.50p | 0 |
| 05/03/2014 | 118.50p | 118.75p | 118.00p | 118.50p | 12108 |
| 04/03/2014 | 118.50p | 118.50p | 118.00p | 118.50p | 2902 |
| 03/03/2014 | 119.50p | 119.50p | 118.00p | 118.50p | 35970 |
| 28/02/2014 | 119.50p | 119.50p | 118.50p | 119.50p | 19095 |
| 27/02/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 124 |
| 26/02/2014 | 116.50p | 119.50p | 116.50p | 119.50p | 5486 |
| 25/02/2014 | 116.50p | 116.50p | 115.00p | 116.50p | 0 |
| 24/02/2014 | 116.50p | 116.50p | 115.00p | 116.50p | 0 |
| 21/02/2014 | 116.50p | 116.50p | 115.00p | 116.50p | 1759 |
| 20/02/2014 | 116.50p | 116.50p | 112.52p | 116.50p | 0 |
| 19/02/2014 | 113.75p | 116.50p | 112.52p | 116.50p | 0 |
| 18/02/2014 | 113.75p | 113.75p | 112.52p | 113.75p | 0 |
| 17/02/2014 | 113.75p | 113.75p | 112.52p | 113.75p | 2246 |
| 14/02/2014 | 112.00p | 114.99p | 112.00p | 113.75p | 2340 |
| 13/02/2014 | 112.00p | 112.00p | 111.75p | 112.00p | 0 |
| 12/02/2014 | 112.00p | 112.00p | 111.75p | 112.00p | 2000 |
| 11/02/2014 | 111.25p | 112.00p | 110.00p | 112.00p | 0 |
| 10/02/2014 | 111.25p | 112.00p | 110.00p | 111.25p | 7656 |
| 07/02/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 4318 |
| 06/02/2014 | 111.25p | 112.50p | 111.25p | 111.25p | 0 |
| 05/02/2014 | 111.25p | 112.50p | 111.25p | 111.25p | 6 |
| 04/02/2014 | 111.25p | 111.25p | 109.50p | 111.25p | 80246 |
| 03/02/2014 | 111.25p | 111.25p | 110.25p | 111.25p | 0 |
| 31/01/2014 | 111.25p | 111.25p | 110.25p | 111.25p | 4201 |
| 30/01/2014 | 111.87p | 111.87p | 110.03p | 111.25p | 8613 |
| 29/01/2014 | 111.87p | 112.64p | 110.50p | 111.87p | 0 |
| 28/01/2014 | 111.87p | 112.64p | 110.50p | 111.87p | 0 |
| 27/01/2014 | 111.87p | 112.64p | 110.50p | 111.87p | 0 |
| 24/01/2014 | 111.87p | 112.64p | 110.50p | 111.87p | 0 |
| 23/01/2014 | 110.50p | 112.64p | 110.50p | 111.87p | 31891 |
| 22/01/2014 | 110.50p | 110.50p | 109.11p | 110.50p | 1331 |
| 21/01/2014 | 110.50p | 110.89p | 108.03p | 110.50p | 0 |
| 20/01/2014 | 110.50p | 110.89p | 108.03p | 110.50p | 0 |
| 17/01/2014 | 109.50p | 110.89p | 108.03p | 110.50p | 2268 |
| 16/01/2014 | 109.50p | 109.50p | 108.11p | 109.50p | 0 |
| 15/01/2014 | 109.50p | 109.50p | 108.11p | 109.50p | 0 |
| 14/01/2014 | 109.50p | 109.50p | 108.11p | 109.50p | 1128 |
| 13/01/2014 | 109.50p | 109.50p | 108.11p | 109.50p | 26 |
| 10/01/2014 | 109.25p | 110.95p | 109.25p | 109.50p | 1331 |
| 09/01/2014 | 109.25p | 110.00p | 108.00p | 109.25p | 28422 |
| 08/01/2014 | 109.25p | 109.25p | 107.78p | 109.25p | 4958 |
| 07/01/2014 | 109.25p | 109.25p | 107.78p | 109.25p | 19491 |
| 06/01/2014 | 108.38p | 110.00p | 108.38p | 109.25p | 2005 |
| 03/01/2014 | 107.50p | 108.70p | 107.50p | 108.38p | 0 |
| 02/01/2014 | 107.50p | 108.70p | 107.50p | 107.50p | 0 |
| 31/12/2013 | 107.50p | 108.70p | 107.50p | 107.50p | 0 |
| 30/12/2013 | 107.50p | 108.70p | 107.50p | 107.50p | 0 |
| 27/12/2013 | 107.50p | 108.70p | 107.50p | 107.50p | 0 |
| 24/12/2013 | 107.50p | 108.70p | 107.50p | 107.50p | 0 |
| 23/12/2013 | 107.50p | 108.70p | 107.50p | 107.50p | 16 |
| 20/12/2013 | 107.50p | 107.50p | 106.75p | 107.50p | 81246 |
| 19/12/2013 | 107.50p | 107.50p | 106.03p | 107.50p | 54479 |
| 18/12/2013 | 107.50p | 108.75p | 107.50p | 107.50p | 0 |
| 17/12/2013 | 108.75p | 108.75p | 108.50p | 108.75p | 0 |
| 16/12/2013 | 108.75p | 108.75p | 108.50p | 108.75p | 5021 |
| 13/12/2013 | 107.00p | 108.75p | 107.00p | 108.75p | 0 |
| 12/12/2013 | 107.00p | 107.20p | 107.00p | 107.00p | 0 |
| 11/12/2013 | 107.00p | 107.20p | 107.00p | 107.00p | 0 |
| 10/12/2013 | 107.00p | 107.20p | 107.00p | 107.00p | 0 |
| 09/12/2013 | 107.00p | 107.20p | 107.00p | 107.00p | 0 |
| 06/12/2013 | 107.00p | 107.20p | 107.00p | 107.00p | 0 |
| 05/12/2013 | 107.00p | 107.20p | 107.00p | 107.00p | 184 |
| 04/12/2013 | 107.00p | 107.39p | 107.00p | 107.00p | 6 |
| 03/12/2013 | 107.00p | 107.00p | 106.53p | 107.00p | 0 |
| 02/12/2013 | 107.00p | 107.00p | 106.53p | 107.00p | 2072 |
| 29/11/2013 | 107.00p | 107.00p | 106.53p | 107.00p | 0 |
| 28/11/2013 | 107.00p | 107.00p | 106.53p | 107.00p | 0 |
| 27/11/2013 | 107.00p | 107.00p | 106.53p | 107.00p | 2179 |
| 26/11/2013 | 107.00p | 107.20p | 106.75p | 107.00p | 0 |
| 25/11/2013 | 107.00p | 107.20p | 106.75p | 107.00p | 0 |
| 22/11/2013 | 107.00p | 107.20p | 106.75p | 107.00p | 0 |
| 21/11/2013 | 107.00p | 107.20p | 106.75p | 107.00p | 0 |
| 20/11/2013 | 106.75p | 107.20p | 106.75p | 107.00p | 1527 |
| 19/11/2013 | 106.75p | 106.75p | 106.01p | 106.75p | 954 |
| 18/11/2013 | 106.75p | 107.20p | 106.01p | 106.75p | 12172 |
| 15/11/2013 | 106.75p | 106.75p | 106.01p | 106.75p | 0 |
| 14/11/2013 | 106.75p | 106.75p | 106.01p | 106.75p | 10276 |
| 13/11/2013 | 106.75p | 106.75p | 106.00p | 106.75p | 0 |
| 12/11/2013 | 106.75p | 106.75p | 106.00p | 106.75p | 0 |
| 11/11/2013 | 106.75p | 106.75p | 106.00p | 106.75p | 38 |
| 08/11/2013 | 107.25p | 107.39p | 106.75p | 106.75p | 0 |
| 07/11/2013 | 106.88p | 107.39p | 106.88p | 107.25p | 0 |
| 06/11/2013 | 106.88p | 107.39p | 106.88p | 106.88p | 0 |
| 05/11/2013 | 106.88p | 107.39p | 106.88p | 106.88p | 6 |
| 04/11/2013 | 106.88p | 106.88p | 105.75p | 106.88p | 0 |
| 01/11/2013 | 106.75p | 106.88p | 105.75p | 106.88p | 0 |
| 31/10/2013 | 105.75p | 106.75p | 105.75p | 106.75p | 5000 |
| 30/10/2013 | 106.50p | 106.50p | 105.00p | 105.75p | 5000 |
| 29/10/2013 | 106.50p | 106.50p | 104.00p | 106.50p | 0 |
| 28/10/2013 | 104.50p | 106.50p | 104.00p | 106.50p | 0 |
| 25/10/2013 | 106.50p | 106.50p | 104.00p | 106.50p | 0 |
| 24/10/2013 | 106.50p | 106.50p | 104.00p | 106.50p | 0 |
| 23/10/2013 | 106.50p | 106.50p | 104.00p | 106.50p | 0 |
| 22/10/2013 | 104.00p | 106.50p | 104.00p | 106.50p | 0 |
| 21/10/2013 | 104.00p | 104.80p | 104.00p | 104.00p | 100 |
| 18/10/2013 | 104.00p | 104.00p | 102.51p | 104.00p | 9404 |
| 17/10/2013 | 104.00p | 104.00p | 102.75p | 104.00p | 0 |
*Close Price adjusted for both dividends and splits