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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Octopus AIM VCT (OOA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/01/2022 | 115.50p | 115.50p | 114.00p | 115.50p | 5744 |
| 10/01/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 07/01/2022 | 111.50p | 115.50p | 111.50p | 115.50p | 0 |
| 06/01/2022 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 05/01/2022 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 04/01/2022 | 110.50p | 112.00p | 109.00p | 111.50p | 17978 |
| 31/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 30/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 29/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 24/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 23/12/2021 | 110.50p | 110.50p | 109.80p | 110.50p | 4066 |
| 22/12/2021 | 115.50p | 115.50p | 109.00p | 110.50p | 5136 |
| 21/12/2021 | 114.50p | 115.50p | 113.00p | 115.50p | 1346 |
| 20/12/2021 | 114.50p | 116.00p | 113.00p | 114.50p | 1308 |
| 17/12/2021 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 16/12/2021 | 114.50p | 116.50p | 114.50p | 114.50p | 0 |
| 15/12/2021 | 117.50p | 117.50p | 115.00p | 116.50p | 4000 |
| 14/12/2021 | 116.50p | 120.00p | 116.50p | 117.50p | 5175 |
| 13/12/2021 | 115.50p | 118.00p | 114.00p | 116.50p | 12997 |
| 10/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 09/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 08/12/2021 | 114.50p | 116.00p | 113.00p | 115.50p | 3708 |
| 07/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 06/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 03/12/2021 | 114.50p | 116.00p | 114.50p | 115.50p | 10000 |
| 02/12/2021 | 114.50p | 116.00p | 114.50p | 114.50p | 2566 |
| 01/12/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 30/11/2021 | 118.50p | 120.00p | 118.50p | 118.50p | 575 |
| 29/11/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 26/11/2021 | 118.50p | 120.00p | 118.50p | 118.50p | 1641 |
| 25/11/2021 | 118.50p | 120.00p | 118.50p | 118.50p | 300 |
| 24/11/2021 | 120.50p | 120.50p | 117.00p | 118.50p | 2825 |
| 23/11/2021 | 121.50p | 121.50p | 118.00p | 120.50p | 12510 |
| 22/11/2021 | 121.50p | 122.00p | 120.00p | 121.50p | 18788 |
| 19/11/2021 | 121.50p | 121.50p | 120.00p | 121.50p | 398 |
| 18/11/2021 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 17/11/2021 | 121.50p | 121.50p | 119.50p | 121.50p | 16958 |
| 16/11/2021 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/11/2021 | 121.50p | 121.50p | 120.00p | 121.50p | 5349 |
| 12/11/2021 | 121.50p | 123.00p | 119.50p | 121.50p | 26846 |
| 11/11/2021 | 120.50p | 121.50p | 120.50p | 121.50p | 0 |
| 10/11/2021 | 120.50p | 122.00p | 119.00p | 120.50p | 6591 |
| 09/11/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 2749 |
| 08/11/2021 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 05/11/2021 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 04/11/2021 | 120.50p | 120.50p | 110.00p | 120.50p | 2749 |
| 03/11/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 1599 |
| 02/11/2021 | 120.50p | 120.50p | 118.00p | 120.50p | 13245 |
| 01/11/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 165 |
| 29/10/2021 | 120.50p | 122.00p | 120.50p | 120.50p | 1794 |
| 28/10/2021 | 119.50p | 120.50p | 119.50p | 120.50p | 973 |
| 27/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 3997 |
| 26/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 1983 |
| 25/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/10/2021 | 119.50p | 121.00p | 118.00p | 119.50p | 12728 |
| 21/10/2021 | 119.50p | 121.00p | 119.50p | 119.50p | 1636 |
| 20/10/2021 | 116.50p | 119.50p | 116.50p | 119.50p | 0 |
| 19/10/2021 | 116.50p | 118.00p | 116.50p | 116.50p | 4621 |
| 18/10/2021 | 116.50p | 118.00p | 116.50p | 116.50p | 8432 |
| 15/10/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 14/10/2021 | 116.50p | 118.00p | 114.00p | 116.50p | 10877 |
| 13/10/2021 | 117.50p | 117.50p | 115.00p | 116.50p | 17003 |
| 12/10/2021 | 118.50p | 119.00p | 116.00p | 117.50p | 18562 |
| 11/10/2021 | 118.50p | 118.50p | 117.00p | 118.50p | 3490 |
| 08/10/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 07/10/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 06/10/2021 | 123.50p | 123.50p | 118.50p | 118.50p | 5833 |
| 05/10/2021 | 123.50p | 125.00p | 122.00p | 123.50p | 6064 |
| 04/10/2021 | 123.50p | 125.00p | 123.50p | 123.50p | 18068 |
| 01/10/2021 | 123.50p | 123.50p | 122.00p | 123.50p | 2750 |
| 30/09/2021 | 123.50p | 125.00p | 123.50p | 123.50p | 760 |
| 29/09/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 28/09/2021 | 123.50p | 125.00p | 123.50p | 123.50p | 6920 |
| 27/09/2021 | 123.50p | 125.00p | 123.50p | 123.50p | 3492 |
| 24/09/2021 | 123.50p | 123.50p | 122.00p | 123.50p | 11173 |
| 23/09/2021 | 123.50p | 123.50p | 122.00p | 123.50p | 4764 |
| 22/09/2021 | 126.50p | 128.00p | 126.50p | 126.50p | 781 |
| 21/09/2021 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 20/09/2021 | 126.50p | 126.50p | 125.00p | 126.50p | 2015 |
| 17/09/2021 | 127.50p | 129.00p | 126.50p | 126.50p | 36079 |
| 16/09/2021 | 124.50p | 126.50p | 124.50p | 126.50p | 0 |
| 15/09/2021 | 124.50p | 126.00p | 124.50p | 124.50p | 1175 |
| 14/09/2021 | 124.50p | 126.00p | 124.50p | 124.50p | 1967 |
| 13/09/2021 | 124.50p | 124.50p | 123.00p | 124.50p | 8191 |
| 10/09/2021 | 124.50p | 126.00p | 124.50p | 124.50p | 6080 |
| 09/09/2021 | 124.50p | 126.00p | 124.50p | 124.50p | 1503 |
| 08/09/2021 | 124.50p | 124.50p | 123.00p | 124.50p | 4000 |
| 07/09/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 06/09/2021 | 124.50p | 126.00p | 123.00p | 124.50p | 8592 |
| 03/09/2021 | 122.50p | 122.50p | 121.50p | 121.50p | 0 |
| 02/09/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 3996 |
| 01/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 31/08/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 4138 |
| 27/08/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 796 |
| 26/08/2021 | 122.50p | 122.50p | 121.50p | 122.50p | 2854 |
| 25/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/08/2021 | 122.50p | 124.00p | 121.00p | 122.50p | 827 |
| 23/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/08/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 3935 |
| 19/08/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 454 |
| 18/08/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 4242 |
| 17/08/2021 | 121.50p | 123.00p | 121.50p | 121.50p | 2167 |
| 16/08/2021 | 121.50p | 123.00p | 121.50p | 121.50p | 5913 |
| 13/08/2021 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 12/08/2021 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 11/08/2021 | 119.50p | 123.00p | 119.50p | 121.50p | 1609 |
| 10/08/2021 | 119.50p | 121.00p | 118.00p | 119.50p | 16241 |
| 09/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 06/08/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 7498 |
| 05/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 04/08/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 1512 |
| 03/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 02/08/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/07/2021 | 119.50p | 119.50p | 118.80p | 119.50p | 44996 |
| 29/07/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/07/2021 | 119.50p | 121.00p | 118.00p | 119.50p | 4554 |
| 27/07/2021 | 116.50p | 119.50p | 114.00p | 119.50p | 11000 |
| 26/07/2021 | 121.50p | 127.50p | 115.50p | 119.50p | 0 |
| 23/07/2021 | 121.50p | 121.50p | 120.00p | 121.50p | 12266 |
| 22/07/2021 | 121.50p | 121.50p | 120.00p | 121.50p | 4902 |
| 21/07/2021 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/07/2021 | 121.50p | 123.00p | 121.50p | 121.50p | 8076 |
| 19/07/2021 | 121.50p | 123.00p | 121.50p | 121.50p | 8076 |
| 16/07/2021 | 121.50p | 121.50p | 120.50p | 121.50p | 831 |
| 15/07/2021 | 119.50p | 121.00p | 119.50p | 119.50p | 7500 |
| 14/07/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 1000 |
| 13/07/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 12/07/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 5702 |
| 09/07/2021 | 119.50p | 121.00p | 118.00p | 119.50p | 2208 |
| 08/07/2021 | 121.50p | 123.00p | 120.00p | 121.50p | 6109 |
| 07/07/2021 | 127.50p | 129.00p | 127.50p | 127.50p | 2307 |
| 06/07/2021 | 126.50p | 127.50p | 126.50p | 127.50p | 0 |
| 05/07/2021 | 126.50p | 128.00p | 126.50p | 126.50p | 8148 |
| 02/07/2021 | 126.50p | 128.00p | 126.50p | 126.50p | 1000 |
| 01/07/2021 | 126.50p | 128.00p | 126.50p | 126.50p | 322 |
| 30/06/2021 | 126.50p | 126.50p | 125.00p | 126.50p | 1549 |
| 29/06/2021 | 124.50p | 126.00p | 123.00p | 124.50p | 3902 |
| 28/06/2021 | 127.50p | 129.00p | 127.50p | 127.50p | 1515 |
| 25/06/2021 | 127.50p | 129.00p | 127.50p | 127.50p | 2239 |
| 24/06/2021 | 127.50p | 129.00p | 127.50p | 127.50p | 5395 |
| 23/06/2021 | 127.50p | 129.00p | 127.50p | 127.50p | 3000 |
| 22/06/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/06/2021 | 127.50p | 127.50p | 125.00p | 127.50p | 9473 |
| 18/06/2021 | 129.50p | 129.50p | 126.00p | 127.50p | 5148 |
| 17/06/2021 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 16/06/2021 | 128.50p | 130.00p | 128.00p | 129.50p | 3892 |
| 15/06/2021 | 128.50p | 130.00p | 127.00p | 128.50p | 6807 |
| 14/06/2021 | 128.50p | 129.75p | 127.00p | 128.50p | 6809 |
| 11/06/2021 | 128.50p | 130.00p | 128.50p | 128.50p | 20123 |
| 10/06/2021 | 124.50p | 128.50p | 124.50p | 128.50p | 12317 |
| 09/06/2021 | 124.50p | 124.50p | 122.00p | 124.50p | 17714 |
| 08/06/2021 | 124.50p | 124.50p | 123.00p | 124.50p | 2578 |
| 07/06/2021 | 124.50p | 124.50p | 123.00p | 124.50p | 1627 |
| 04/06/2021 | 124.50p | 125.75p | 124.50p | 124.50p | 3986 |
| 03/06/2021 | 124.50p | 125.75p | 122.00p | 124.50p | 21782 |
| 02/06/2021 | 124.50p | 125.75p | 124.50p | 124.50p | 2000 |
| 01/06/2021 | 125.50p | 125.50p | 123.00p | 124.50p | 16764 |
| 28/05/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 27/05/2021 | 125.50p | 127.00p | 124.00p | 125.50p | 7781 |
| 26/05/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 25/05/2021 | 125.50p | 127.00p | 124.00p | 125.50p | 10108 |
| 24/05/2021 | 125.50p | 127.00p | 124.00p | 125.50p | 1233 |
| 21/05/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 20/05/2021 | 124.50p | 125.70p | 124.50p | 125.50p | 17349 |
| 19/05/2021 | 123.50p | 124.50p | 123.50p | 124.50p | 0 |
| 18/05/2021 | 123.50p | 125.00p | 123.50p | 123.50p | 8778 |
| 17/05/2021 | 124.50p | 124.50p | 123.50p | 123.50p | 0 |
| 14/05/2021 | 124.50p | 124.50p | 123.00p | 124.50p | 4429 |
| 13/05/2021 | 127.50p | 127.50p | 126.00p | 126.50p | 29700 |
| 12/05/2021 | 127.50p | 129.50p | 127.50p | 127.50p | 0 |
| 11/05/2021 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 10/05/2021 | 127.50p | 129.50p | 126.00p | 129.50p | 10717 |
| 07/05/2021 | 127.50p | 129.00p | 127.50p | 127.50p | 1538 |
| 06/05/2021 | 127.50p | 129.00p | 127.50p | 127.50p | 456 |
| 05/05/2021 | 127.50p | 127.50p | 126.00p | 127.50p | 5292 |
| 04/05/2021 | 127.50p | 129.00p | 127.50p | 127.50p | 299 |
| 30/04/2021 | 127.50p | 129.00p | 127.50p | 127.50p | 3818 |
| 29/04/2021 | 125.50p | 129.00p | 125.50p | 127.50p | 302 |
| 28/04/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 27/04/2021 | 125.50p | 127.00p | 125.50p | 125.50p | 787 |
| 26/04/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 23/04/2021 | 125.50p | 127.00p | 124.00p | 125.50p | 14169 |
| 22/04/2021 | 125.50p | 125.50p | 125.50p | 125.50p | 38718 |
| 21/04/2021 | 123.50p | 125.50p | 121.00p | 125.50p | 10000 |
| 20/04/2021 | 123.50p | 124.89p | 122.00p | 123.50p | 25847 |
| 19/04/2021 | 123.50p | 123.50p | 122.00p | 123.50p | 6643 |
| 16/04/2021 | 123.50p | 123.50p | 121.00p | 123.50p | 30744 |
| 15/04/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 14/04/2021 | 123.50p | 123.50p | 119.50p | 123.50p | 0 |
| 13/04/2021 | 118.50p | 119.50p | 116.50p | 119.50p | 7968 |
| 12/04/2021 | 119.50p | 119.50p | 117.00p | 118.50p | 14488 |
| 09/04/2021 | 119.50p | 120.89p | 119.50p | 119.50p | 2444 |
| 08/04/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 07/04/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 3000 |
| 06/04/2021 | 119.50p | 120.89p | 118.00p | 119.50p | 4729 |
| 01/04/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 3061 |
| 31/03/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 200 |
| 30/03/2021 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 29/03/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 3386 |
| 26/03/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 4000 |
*Close Price adjusted for both dividends and splits