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 |
|---|---|---|---|---|---|
| 02/01/2013 | 80.25p | 80.25p | 79.50p | 80.25p | 0 |
| 31/12/2012 | 80.25p | 80.25p | 79.50p | 80.25p | 0 |
| 28/12/2012 | 80.25p | 80.25p | 79.50p | 80.25p | 3387 |
| 27/12/2012 | 80.00p | 80.25p | 78.00p | 80.25p | 0 |
| 24/12/2012 | 80.00p | 80.00p | 78.50p | 80.00p | 29604 |
| 21/12/2012 | 80.00p | 80.00p | 79.50p | 80.00p | 0 |
| 20/12/2012 | 80.00p | 80.00p | 79.50p | 80.00p | 140517 |
| 19/12/2012 | 79.75p | 80.50p | 77.75p | 80.00p | 0 |
| 18/12/2012 | 77.75p | 79.75p | 77.75p | 79.75p | 12701 |
| 17/12/2012 | 77.75p | 77.75p | 76.50p | 77.75p | 0 |
| 14/12/2012 | 77.75p | 77.75p | 76.50p | 77.75p | 0 |
| 13/12/2012 | 77.75p | 77.75p | 76.50p | 77.75p | 0 |
| 12/12/2012 | 77.50p | 77.75p | 76.50p | 77.75p | 0 |
| 11/12/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 0 |
| 10/12/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 0 |
| 07/12/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 5000 |
| 06/12/2012 | 77.50p | 77.97p | 77.26p | 77.50p | 0 |
| 05/12/2012 | 77.50p | 77.97p | 77.26p | 77.50p | 0 |
| 04/12/2012 | 77.50p | 77.97p | 77.26p | 77.50p | 0 |
| 03/12/2012 | 77.50p | 77.97p | 77.26p | 77.50p | 4633 |
| 30/11/2012 | 77.50p | 77.75p | 77.25p | 77.50p | 125718 |
| 29/11/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 5864 |
| 28/11/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 1466 |
| 27/11/2012 | 77.75p | 77.75p | 77.00p | 77.50p | 10497 |
| 26/11/2012 | 77.75p | 77.75p | 77.00p | 77.75p | 0 |
| 23/11/2012 | 77.75p | 77.75p | 77.00p | 77.75p | 15360 |
| 22/11/2012 | 77.75p | 77.75p | 77.00p | 77.75p | 16528 |
| 21/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 0 |
| 20/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 0 |
| 19/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 0 |
| 16/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 0 |
| 15/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 10391 |
| 14/11/2012 | 77.75p | 77.75p | 77.31p | 77.75p | 0 |
| 13/11/2012 | 77.75p | 77.75p | 77.31p | 77.75p | 0 |
| 12/11/2012 | 77.75p | 77.75p | 77.31p | 77.75p | 4195 |
| 09/11/2012 | 77.75p | 77.75p | 77.31p | 77.75p | 3456 |
| 08/11/2012 | 77.75p | 77.75p | 77.26p | 77.75p | 10151 |
| 07/11/2012 | 77.75p | 78.50p | 77.75p | 77.75p | 0 |
| 06/11/2012 | 77.75p | 78.50p | 77.75p | 77.75p | 1260 |
| 05/11/2012 | 76.75p | 76.75p | 75.26p | 76.75p | 0 |
| 02/11/2012 | 76.75p | 76.75p | 75.26p | 76.75p | 1759 |
| 01/11/2012 | 76.75p | 76.75p | 75.25p | 76.75p | 6208 |
| 31/10/2012 | 74.25p | 80.00p | 74.25p | 76.75p | 24100 |
| 30/10/2012 | 75.50p | 79.50p | 75.50p | 75.50p | 0 |
| 29/10/2012 | 78.50p | 79.50p | 75.50p | 75.50p | 0 |
| 26/10/2012 | 79.00p | 79.50p | 78.50p | 78.50p | 388 |
| 25/10/2012 | 79.25p | 80.00p | 79.25p | 79.75p | 0 |
| 24/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 0 |
| 23/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 0 |
| 22/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 0 |
| 19/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 0 |
| 18/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 286 |
| 17/10/2012 | 79.25p | 79.50p | 79.00p | 79.25p | 0 |
| 16/10/2012 | 79.25p | 79.50p | 79.00p | 79.25p | 0 |
| 15/10/2012 | 79.25p | 79.50p | 79.00p | 79.25p | 48683 |
| 12/10/2012 | 79.25p | 79.50p | 79.25p | 79.25p | 25000 |
| 11/10/2012 | 79.25p | 79.25p | 78.50p | 79.25p | 0 |
| 10/10/2012 | 79.25p | 79.25p | 78.50p | 79.25p | 3452 |
| 09/10/2012 | 79.25p | 79.75p | 78.00p | 79.25p | 0 |
| 08/10/2012 | 79.25p | 79.75p | 78.00p | 79.25p | 0 |
| 05/10/2012 | 79.00p | 79.75p | 78.00p | 79.25p | 0 |
| 04/10/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 03/10/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 02/10/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 01/10/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 28/09/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 27/09/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 26/09/2012 | 79.75p | 79.75p | 78.00p | 79.00p | 8766 |
| 25/09/2012 | 79.75p | 79.75p | 78.50p | 79.75p | 0 |
| 24/09/2012 | 79.75p | 79.75p | 78.50p | 79.75p | 0 |
| 21/09/2012 | 79.75p | 79.75p | 78.50p | 79.75p | 11266 |
| 20/09/2012 | 79.75p | 79.75p | 78.00p | 79.75p | 0 |
| 19/09/2012 | 79.50p | 79.75p | 78.00p | 79.75p | 0 |
| 18/09/2012 | 79.50p | 79.50p | 78.00p | 79.50p | 1722 |
| 17/09/2012 | 79.50p | 79.50p | 78.00p | 79.50p | 0 |
| 14/09/2012 | 79.50p | 79.50p | 78.00p | 79.50p | 363310 |
| 13/09/2012 | 78.50p | 79.50p | 77.25p | 79.50p | 0 |
| 12/09/2012 | 77.88p | 78.50p | 77.25p | 78.50p | 1693 |
| 11/09/2012 | 77.88p | 77.88p | 76.50p | 77.88p | 0 |
| 10/09/2012 | 77.88p | 77.88p | 76.50p | 77.88p | 0 |
| 07/09/2012 | 76.75p | 77.88p | 76.50p | 77.88p | 0 |
| 06/09/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 11160 |
| 05/09/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 0 |
| 04/09/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 0 |
| 03/09/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 0 |
| 31/08/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 24308 |
| 30/08/2012 | 76.75p | 76.75p | 76.25p | 76.75p | 0 |
| 29/08/2012 | 76.25p | 76.75p | 76.25p | 76.75p | 32623 |
| 28/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 24/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 23/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 22/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 21/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 7246 |
| 20/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 17/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 16/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 15/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 5549 |
| 14/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 13/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 10/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 09/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 08/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 07/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 3466 |
| 06/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 03/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 1753 |
| 02/08/2012 | 76.25p | 76.50p | 76.25p | 76.25p | 96282 |
| 01/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 10896 |
| 31/07/2012 | 76.25p | 76.25p | 74.50p | 76.25p | 58850 |
| 30/07/2012 | 76.25p | 77.25p | 76.25p | 76.25p | 0 |
| 27/07/2012 | 76.25p | 77.25p | 76.25p | 76.25p | 328 |
| 26/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 25/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 7201 |
| 24/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 23/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 1314 |
| 20/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 19/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 7605 |
| 18/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 0 |
| 17/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 0 |
| 16/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 0 |
| 13/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 94324 |
| 12/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 0 |
| 11/07/2012 | 75.75p | 76.25p | 75.50p | 76.25p | 44969 |
| 10/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 0 |
| 09/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 0 |
| 06/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 0 |
| 05/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 0 |
| 04/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 24206 |
| 03/07/2012 | 75.75p | 75.75p | 74.50p | 75.75p | 0 |
| 02/07/2012 | 75.75p | 75.75p | 74.50p | 75.75p | 0 |
| 29/06/2012 | 75.75p | 75.75p | 74.50p | 75.75p | 4880 |
| 28/06/2012 | 75.75p | 76.85p | 74.50p | 75.75p | 0 |
| 27/06/2012 | 76.25p | 76.85p | 74.50p | 75.75p | 9383 |
| 26/06/2012 | 77.25p | 77.38p | 76.75p | 77.25p | 0 |
| 25/06/2012 | 77.38p | 77.38p | 76.75p | 77.25p | 8387 |
| 22/06/2012 | 77.38p | 77.38p | 76.88p | 77.38p | 0 |
| 21/06/2012 | 76.88p | 77.38p | 76.88p | 77.38p | 106691 |
| 20/06/2012 | 76.88p | 76.88p | 76.75p | 76.88p | 0 |
| 19/06/2012 | 76.88p | 76.88p | 76.75p | 76.88p | 8012 |
| 18/06/2012 | 76.88p | 77.25p | 76.88p | 76.88p | 0 |
| 15/06/2012 | 77.25p | 77.25p | 76.88p | 76.88p | 10000 |
| 14/06/2012 | 78.50p | 79.89p | 76.00p | 77.50p | 31321 |
| 13/06/2012 | 78.50p | 78.50p | 77.00p | 78.50p | 2273 |
| 12/06/2012 | 78.50p | 78.50p | 77.00p | 78.50p | 0 |
| 11/06/2012 | 78.50p | 78.50p | 77.00p | 78.50p | 6768 |
| 08/06/2012 | 78.50p | 78.75p | 77.00p | 78.50p | 0 |
| 07/06/2012 | 78.50p | 78.75p | 77.00p | 78.50p | 0 |
| 06/06/2012 | 78.50p | 78.75p | 77.00p | 78.50p | 0 |
| 01/06/2012 | 78.75p | 78.75p | 77.00p | 78.50p | 342 |
| 31/05/2012 | 79.25p | 79.25p | 77.00p | 78.75p | 19068 |
| 30/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 29/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 28/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 25/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 24/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 23/05/2012 | 80.00p | 80.00p | 77.50p | 79.25p | 1842 |
| 22/05/2012 | 80.00p | 81.00p | 79.00p | 80.00p | 0 |
| 21/05/2012 | 80.00p | 81.00p | 79.00p | 80.00p | 0 |
| 18/05/2012 | 81.00p | 81.00p | 79.00p | 80.00p | 11194 |
| 17/05/2012 | 81.00p | 82.00p | 79.00p | 81.00p | 0 |
| 16/05/2012 | 82.00p | 82.00p | 79.00p | 81.00p | 2979 |
| 15/05/2012 | 82.00p | 82.00p | 80.00p | 82.00p | 0 |
| 14/05/2012 | 82.00p | 82.00p | 80.00p | 82.00p | 11729 |
| 11/05/2012 | 82.00p | 82.00p | 80.75p | 82.00p | 147592 |
| 10/05/2012 | 81.00p | 82.25p | 78.50p | 82.00p | 0 |
| 09/05/2012 | 81.00p | 81.00p | 78.50p | 81.00p | 0 |
| 08/05/2012 | 81.00p | 81.00p | 78.50p | 81.00p | 0 |
| 04/05/2012 | 81.00p | 81.00p | 78.50p | 81.00p | 0 |
| 03/05/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 0 |
| 02/05/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 0 |
| 01/05/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 0 |
| 30/04/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 2202 |
| 27/04/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 1652 |
| 26/04/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 8470 |
| 25/04/2012 | 80.00p | 80.25p | 78.00p | 80.25p | 0 |
| 24/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 23/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 20/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 19/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 18/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 18030 |
| 17/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 16/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 13/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 12/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 11/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 2290 |
| 10/04/2012 | 80.00p | 80.00p | 78.10p | 80.00p | 5864 |
| 05/04/2012 | 80.00p | 80.00p | 78.10p | 80.00p | 7105 |
| 04/04/2012 | 79.00p | 81.00p | 79.00p | 80.00p | 24440 |
| 03/04/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 12072 |
| 02/04/2012 | 79.00p | 79.50p | 79.00p | 79.00p | 0 |
| 30/03/2012 | 79.00p | 79.50p | 79.00p | 79.00p | 73837 |
| 29/03/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 8264 |
| 28/03/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 4294 |
| 27/03/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 3175 |
| 26/03/2012 | 79.00p | 79.50p | 78.50p | 79.00p | 0 |
| 23/03/2012 | 79.00p | 79.50p | 78.50p | 79.00p | 0 |
| 22/03/2012 | 79.50p | 79.50p | 78.50p | 79.00p | 17720 |
| 21/03/2012 | 79.50p | 79.50p | 79.00p | 79.50p | 0 |
| 20/03/2012 | 79.50p | 79.50p | 79.00p | 79.50p | 1957 |
| 19/03/2012 | 79.50p | 79.50p | 79.00p | 79.50p | 16941 |
| 16/03/2012 | 79.50p | 79.90p | 79.00p | 79.50p | 191723 |
*Close Price adjusted for both dividends and splits