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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Octopus AIM VCT 2 (OSEC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2016 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 18/04/2016 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 15/04/2016 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 14/04/2016 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 13/04/2016 | 74.25p | 74.75p | 74.00p | 74.75p | 7566 |
| 12/04/2016 | 73.12p | 74.25p | 73.12p | 74.25p | 9901 |
| 11/04/2016 | 72.00p | 73.12p | 72.00p | 73.12p | 23072 |
| 08/04/2016 | 72.13p | 72.13p | 72.13p | 72.13p | 0 |
| 07/04/2016 | 72.13p | 72.13p | 72.13p | 72.13p | 0 |
| 06/04/2016 | 72.13p | 72.13p | 72.13p | 72.13p | 0 |
| 05/04/2016 | 73.00p | 73.00p | 70.00p | 72.13p | 50250 |
| 04/04/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/04/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 31/03/2016 | 73.50p | 73.50p | 71.00p | 73.00p | 100000 |
| 30/03/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 29/03/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 24/03/2016 | 73.50p | 73.50p | 73.00p | 73.50p | 39678 |
| 23/03/2016 | 73.25p | 73.50p | 73.25p | 73.50p | 0 |
| 22/03/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 21/03/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 18/03/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 17/03/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 16/03/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 15/03/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 14/03/2016 | 73.25p | 73.25p | 72.50p | 73.25p | 8800 |
| 11/03/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 10/03/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
| 09/03/2016 | 72.25p | 73.25p | 72.25p | 73.25p | 0 |
| 08/03/2016 | 72.25p | 72.25p | 72.25p | 72.25p | 0 |
| 07/03/2016 | 72.25p | 72.25p | 71.00p | 72.25p | 7000 |
| 04/03/2016 | 72.25p | 72.25p | 72.00p | 72.25p | 0 |
| 03/03/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 02/03/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 01/03/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 29/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 26/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 25/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 24/02/2016 | 72.00p | 72.00p | 71.00p | 72.00p | 10878 |
| 23/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 22/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 19/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 18/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 17/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 16/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 15/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 12/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 35270 |
| 11/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 10/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 09/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 08/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 05/02/2016 | 72.00p | 72.00p | 70.50p | 72.00p | 10300 |
| 04/02/2016 | 72.00p | 72.00p | 70.00p | 72.00p | 36328 |
| 03/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 02/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 01/02/2016 | 72.50p | 72.50p | 70.50p | 72.00p | 32918 |
| 29/01/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/01/2016 | 72.50p | 73.00p | 72.50p | 72.50p | 0 |
| 27/01/2016 | 72.50p | 72.50p | 71.50p | 72.50p | 4835 |
| 26/01/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/01/2016 | 72.50p | 72.50p | 71.55p | 72.50p | 4915 |
| 22/01/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/01/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/01/2016 | 75.00p | 75.00p | 72.50p | 72.50p | 0 |
| 19/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/01/2016 | 75.00p | 75.00p | 74.51p | 75.00p | 1000 |
| 11/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/01/2016 | 75.00p | 75.00p | 74.00p | 75.00p | 13832 |
| 04/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/12/2015 | 74.75p | 75.00p | 74.75p | 75.00p | 110846 |
| 22/12/2015 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 21/12/2015 | 74.75p | 75.50p | 74.75p | 74.75p | 3306 |
| 18/12/2015 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 17/12/2015 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 16/12/2015 | 76.00p | 76.00p | 74.75p | 74.75p | 0 |
| 15/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/12/2015 | 76.50p | 76.50p | 76.00p | 76.00p | 0 |
| 09/12/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/12/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/12/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 04/12/2015 | 76.75p | 76.75p | 74.75p | 76.50p | 50000 |
| 03/12/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 02/12/2015 | 76.75p | 76.75p | 75.50p | 76.75p | 29391 |
| 01/12/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 30/11/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 27/11/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 26/11/2015 | 75.25p | 76.75p | 75.25p | 76.75p | 0 |
| 25/11/2015 | 75.25p | 75.25p | 74.50p | 75.25p | 1 |
| 24/11/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 23/11/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 20/11/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 19/11/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 18/11/2015 | 75.25p | 75.25p | 74.50p | 75.25p | 3926 |
| 17/11/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 16/11/2015 | 75.25p | 75.25p | 74.50p | 75.25p | 2900 |
| 13/11/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 12/11/2015 | 74.25p | 75.25p | 74.25p | 75.25p | 0 |
| 11/11/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 10/11/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 09/11/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 06/11/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 05/11/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 04/11/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 03/11/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 02/11/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 30/10/2015 | 74.00p | 74.25p | 74.00p | 74.25p | 0 |
| 29/10/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/10/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/10/2015 | 74.00p | 74.00p | 73.50p | 74.00p | 29391 |
| 26/10/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 23/10/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 22/10/2015 | 73.62p | 74.00p | 73.62p | 74.00p | 0 |
| 21/10/2015 | 73.62p | 73.62p | 73.62p | 73.62p | 0 |
| 20/10/2015 | 73.62p | 73.62p | 73.62p | 73.62p | 0 |
| 19/10/2015 | 73.62p | 74.00p | 73.62p | 73.62p | 197 |
| 16/10/2015 | 73.62p | 73.62p | 73.30p | 73.62p | 229033 |
| 15/10/2015 | 73.62p | 73.62p | 73.25p | 73.62p | 4315 |
| 14/10/2015 | 73.87p | 73.87p | 73.62p | 73.62p | 0 |
| 13/10/2015 | 73.87p | 73.87p | 73.87p | 73.87p | 0 |
| 12/10/2015 | 73.87p | 73.87p | 73.87p | 73.87p | 0 |
| 09/10/2015 | 73.87p | 73.87p | 73.87p | 73.87p | 0 |
| 08/10/2015 | 73.87p | 73.87p | 73.75p | 73.87p | 6780 |
| 07/10/2015 | 74.37p | 74.37p | 73.87p | 73.87p | 0 |
| 06/10/2015 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 05/10/2015 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 02/10/2015 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 01/10/2015 | 74.62p | 74.62p | 74.37p | 74.37p | 0 |
| 30/09/2015 | 74.62p | 74.62p | 74.62p | 74.62p | 0 |
| 29/09/2015 | 74.62p | 74.62p | 74.62p | 74.62p | 0 |
| 28/09/2015 | 73.00p | 74.62p | 73.00p | 74.62p | 0 |
| 25/09/2015 | 74.62p | 74.62p | 74.25p | 74.62p | 720 |
| 24/09/2015 | 74.62p | 74.62p | 74.62p | 74.62p | 0 |
| 23/09/2015 | 74.50p | 74.62p | 74.00p | 74.62p | 0 |
| 22/09/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 21/09/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 18/09/2015 | 74.00p | 74.00p | 73.50p | 74.00p | 14959 |
| 17/09/2015 | 74.00p | 74.24p | 73.50p | 74.00p | 5820 |
| 16/09/2015 | 75.63p | 76.24p | 75.63p | 76.00p | 20 |
| 15/09/2015 | 75.63p | 75.63p | 75.63p | 75.63p | 0 |
| 14/09/2015 | 75.63p | 76.29p | 75.63p | 75.63p | 1 |
| 11/09/2015 | 75.63p | 75.63p | 75.63p | 75.63p | 0 |
| 10/09/2015 | 75.63p | 75.63p | 75.63p | 75.63p | 0 |
| 09/09/2015 | 75.63p | 75.63p | 74.75p | 75.63p | 12548 |
| 08/09/2015 | 75.63p | 75.63p | 74.75p | 75.63p | 807 |
| 07/09/2015 | 74.25p | 75.63p | 74.25p | 75.63p | 0 |
| 04/09/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 03/09/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 02/09/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 01/09/2015 | 74.25p | 74.25p | 73.00p | 74.25p | 6681 |
| 28/08/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 27/08/2015 | 75.50p | 75.50p | 74.25p | 74.25p | 0 |
| 26/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/08/2015 | 75.75p | 75.75p | 75.50p | 75.50p | 0 |
| 21/08/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 20/08/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 19/08/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 18/08/2015 | 75.75p | 75.75p | 75.50p | 75.75p | 5000 |
| 17/08/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 14/08/2015 | 75.50p | 75.75p | 75.50p | 75.75p | 0 |
| 13/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/08/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 2444 |
| 31/07/2015 | 75.75p | 75.75p | 75.50p | 75.50p | 0 |
| 30/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 29/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 28/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 27/07/2015 | 75.75p | 75.75p | 75.50p | 75.75p | 6054 |
| 24/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 23/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 22/07/2015 | 75.75p | 75.75p | 75.00p | 75.75p | 30300 |
| 21/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 20/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 17/07/2015 | 76.75p | 76.75p | 75.50p | 75.75p | 5000 |
| 16/07/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 15/07/2015 | 77.25p | 77.25p | 76.75p | 76.75p | 0 |
| 14/07/2015 | 77.25p | 77.25p | 76.00p | 77.25p | 5878 |
| 13/07/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 10/07/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 09/07/2015 | 76.50p | 77.25p | 76.00p | 77.25p | 1795 |
| 08/07/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/07/2015 | 76.50p | 76.50p | 75.50p | 76.50p | 1450 |
*Close Price adjusted for both dividends and splits