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 2 (OSEC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 2529 |
| 31/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/05/2019 | 75.25p | 75.25p | 75.00p | 75.00p | 0 |
| 29/05/2019 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 28/05/2019 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 24/05/2019 | 75.25p | 75.90p | 75.25p | 75.25p | 11286 |
| 23/05/2019 | 74.50p | 75.25p | 74.50p | 75.25p | 543394 |
| 22/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/05/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 5125 |
| 16/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 12637 |
| 14/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 13/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 10/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 09/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 07/05/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 03/05/2019 | 74.00p | 74.50p | 74.00p | 74.50p | 0 |
| 02/05/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 01/05/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/04/2019 | 75.00p | 75.50p | 75.00p | 75.50p | 10000 |
| 29/04/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/04/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/04/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 7000 |
| 24/04/2019 | 74.50p | 75.00p | 74.50p | 75.00p | 0 |
| 23/04/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 6848 |
| 18/04/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/04/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/04/2019 | 74.00p | 74.50p | 74.00p | 74.50p | 0 |
| 15/04/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 12/04/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5000 |
| 11/04/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 10/04/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 09/04/2019 | 73.50p | 74.00p | 73.50p | 74.00p | 28530 |
| 08/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 05/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 04/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 03/04/2019 | 72.50p | 73.50p | 72.50p | 73.50p | 0 |
| 02/04/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/04/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/03/2019 | 72.50p | 72.50p | 71.50p | 72.50p | 11461 |
| 28/03/2019 | 73.00p | 73.00p | 71.50p | 72.50p | 15142 |
| 27/03/2019 | 73.50p | 73.50p | 72.00p | 73.00p | 2529 |
| 26/03/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/03/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 22/03/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 21/03/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 13872 |
| 20/03/2019 | 73.50p | 73.50p | 73.00p | 73.50p | 0 |
| 19/03/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 805 |
| 18/03/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 30227 |
| 15/03/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/03/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 14802 |
| 13/03/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 12/03/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/03/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 08/03/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/03/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 06/03/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 5859 |
| 05/03/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/03/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/03/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 5550 |
| 28/02/2019 | 73.50p | 73.50p | 72.00p | 73.00p | 22666 |
| 27/02/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 4863 |
| 26/02/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/02/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 22/02/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 21/02/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 20/02/2019 | 73.00p | 73.50p | 73.00p | 73.50p | 0 |
| 19/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 18/02/2019 | 73.00p | 73.86p | 73.00p | 73.00p | 2000 |
| 15/02/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 5005 |
| 14/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 12/02/2019 | 74.00p | 74.00p | 73.00p | 73.00p | 0 |
| 11/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 08/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 07/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 06/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 05/02/2019 | 74.50p | 75.36p | 74.00p | 74.00p | 2950 |
| 04/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 01/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 31/01/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 30/01/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 29/01/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/01/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/01/2019 | 74.50p | 75.38p | 74.50p | 74.50p | 3980 |
| 24/01/2019 | 74.50p | 74.50p | 74.20p | 74.50p | 6913 |
| 23/01/2019 | 74.50p | 75.02p | 74.50p | 74.50p | 981 |
| 22/01/2019 | 73.50p | 74.50p | 73.50p | 74.50p | 0 |
| 21/01/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 18/01/2019 | 73.50p | 74.03p | 73.50p | 73.50p | 1700 |
| 17/01/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 16/01/2019 | 73.00p | 73.50p | 73.00p | 73.50p | 26814 |
| 15/01/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/01/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/01/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 10/01/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 09/01/2019 | 72.00p | 73.00p | 72.00p | 73.00p | 14803 |
| 08/01/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 07/01/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 04/01/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 03/01/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 02/01/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 31/12/2018 | 73.50p | 73.50p | 72.00p | 72.00p | 0 |
| 28/12/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 27/12/2018 | 74.25p | 74.25p | 73.50p | 73.50p | 2481 |
| 24/12/2018 | 74.25p | 74.25p | 74.00p | 74.25p | 0 |
| 21/12/2018 | 74.25p | 74.25p | 74.25p | 74.25p | 27038 |
| 20/12/2018 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 19/12/2018 | 75.00p | 75.00p | 74.25p | 74.25p | 0 |
| 18/12/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/12/2018 | 75.00p | 75.00p | 74.00p | 75.00p | 6343 |
| 14/12/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/12/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 15272 |
| 12/12/2018 | 75.00p | 75.00p | 74.50p | 75.00p | 0 |
| 11/12/2018 | 76.50p | 76.50p | 75.00p | 75.00p | 0 |
| 10/12/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/12/2018 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
| 06/12/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/12/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/12/2018 | 77.50p | 77.50p | 76.50p | 77.50p | 8229 |
| 03/12/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/11/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 13894 |
| 29/11/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/11/2018 | 79.00p | 79.00p | 77.50p | 77.50p | 0 |
| 27/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 26/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/11/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 5868 |
| 22/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/11/2018 | 80.25p | 80.25p | 79.00p | 79.00p | 0 |
| 20/11/2018 | 80.25p | 80.25p | 80.00p | 80.25p | 4835 |
| 19/11/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 16/11/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 15/11/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 14/11/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 13/11/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 12/11/2018 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 09/11/2018 | 80.25p | 80.25p | 80.00p | 80.25p | 2283 |
| 08/11/2018 | 79.75p | 80.25p | 79.75p | 80.25p | 0 |
| 07/11/2018 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
| 06/11/2018 | 79.50p | 79.75p | 79.50p | 79.75p | 0 |
| 05/11/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 12000 |
| 02/11/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 01/11/2018 | 80.25p | 80.25p | 79.50p | 79.50p | 2447 |
| 31/10/2018 | 81.00p | 81.00p | 80.25p | 80.25p | 0 |
| 30/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 29/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 26/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 25/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 24/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 23/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 22/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 11662 |
| 19/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 18/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 17/10/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 16/10/2018 | 84.00p | 84.00p | 81.00p | 81.00p | 0 |
| 15/10/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 12/10/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 11/10/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 10/10/2018 | 84.00p | 84.25p | 83.00p | 84.00p | 4865 |
| 09/10/2018 | 87.00p | 87.00p | 84.00p | 84.00p | 0 |
| 08/10/2018 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 05/10/2018 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 04/10/2018 | 87.00p | 87.00p | 87.00p | 87.00p | 8000 |
| 03/10/2018 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 02/10/2018 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 01/10/2018 | 87.00p | 87.00p | 86.00p | 87.00p | 1390 |
| 28/09/2018 | 87.00p | 87.00p | 86.00p | 87.00p | 2514 |
| 27/09/2018 | 89.00p | 89.00p | 87.00p | 87.00p | 0 |
| 26/09/2018 | 90.50p | 91.00p | 90.00p | 91.00p | 1500 |
| 25/09/2018 | 89.75p | 89.75p | 89.75p | 89.75p | 0 |
| 24/09/2018 | 89.75p | 89.75p | 89.75p | 89.75p | 0 |
| 21/09/2018 | 89.75p | 89.75p | 89.75p | 89.75p | 0 |
| 20/09/2018 | 89.75p | 90.00p | 89.50p | 89.75p | 12918 |
| 19/09/2018 | 89.75p | 89.75p | 89.75p | 89.75p | 0 |
| 18/09/2018 | 88.00p | 89.75p | 88.00p | 89.75p | 0 |
| 17/09/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 14/09/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 13/09/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/09/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 11/09/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 10/09/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 4863 |
| 07/09/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 4835 |
| 06/09/2018 | 86.50p | 88.00p | 86.50p | 88.00p | 0 |
| 05/09/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 04/09/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 03/09/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 31/08/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 30/08/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 29/08/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 28/08/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 24/08/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 23/08/2018 | 86.00p | 86.50p | 86.00p | 86.50p | 0 |
| 22/08/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
*Close Price adjusted for both dividends and splits