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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Octopus Apollo VCT (OAP3) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/12/2018 | 44.50p | 44.50p | 44.00p | 44.50p | 1016 |
| 12/12/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 11/12/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 10/12/2018 | 44.50p | 44.50p | 44.00p | 44.50p | 1221 |
| 07/12/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 06/12/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 05/12/2018 | 44.50p | 44.75p | 44.00p | 44.50p | 10806 |
| 04/12/2018 | 44.50p | 44.50p | 44.00p | 44.50p | 13575 |
| 03/12/2018 | 44.50p | 44.50p | 44.00p | 44.50p | 2189 |
| 30/11/2018 | 44.50p | 44.50p | 44.10p | 44.50p | 14130 |
| 29/11/2018 | 44.50p | 44.50p | 44.00p | 44.50p | 10100 |
| 28/11/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 27/11/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 26/11/2018 | 44.50p | 44.50p | 44.00p | 44.50p | 3518 |
| 23/11/2018 | 44.50p | 44.50p | 44.00p | 44.50p | 6496 |
| 22/11/2018 | 44.30p | 44.50p | 44.30p | 44.50p | 0 |
| 21/11/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 5402 |
| 20/11/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
| 19/11/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 3651 |
| 16/11/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
| 15/11/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 11906 |
| 14/11/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
| 13/11/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 10086 |
| 12/11/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 3286 |
| 09/11/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
| 08/11/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 5226 |
| 07/11/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 3930 |
| 06/11/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 25755 |
| 05/11/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 3574 |
| 02/11/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 5000 |
| 01/11/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
| 31/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 10583 |
| 30/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 11120 |
| 29/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 2519 |
| 26/10/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
| 25/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 1762 |
| 24/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 3537 |
| 23/10/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
| 22/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 1801 |
| 19/10/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
| 18/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 4847 |
| 17/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 7701 |
| 16/10/2018 | 45.70p | 45.70p | 45.50p | 45.70p | 801 |
| 15/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 3496 |
| 12/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 10208 |
| 11/10/2018 | 45.70p | 45.70p | 45.50p | 45.70p | 10639 |
| 10/10/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
| 09/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 8771 |
| 08/10/2018 | 45.70p | 45.70p | 45.70p | 45.70p | 19826 |
| 05/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 82443 |
| 04/10/2018 | 45.70p | 45.70p | 45.20p | 45.70p | 1770 |
| 03/10/2018 | 45.50p | 45.70p | 45.50p | 45.70p | 0 |
| 02/10/2018 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 01/10/2018 | 45.50p | 45.50p | 45.00p | 45.50p | 3724 |
| 28/09/2018 | 45.50p | 45.50p | 45.00p | 45.50p | 1767 |
| 27/09/2018 | 45.40p | 45.75p | 45.40p | 45.50p | 10000 |
| 26/09/2018 | 45.40p | 45.40p | 45.40p | 45.40p | 0 |
| 25/09/2018 | 45.40p | 45.40p | 45.40p | 45.40p | 49504 |
| 24/09/2018 | 46.80p | 46.80p | 45.40p | 45.40p | 0 |
| 21/09/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 20/09/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 10741 |
| 19/09/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 5344 |
| 18/09/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 6249 |
| 17/09/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 6624 |
| 14/09/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 7303 |
| 13/09/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 12/09/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 11/09/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 10/09/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 8995 |
| 07/09/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 06/09/2018 | 46.80p | 47.00p | 46.40p | 46.80p | 2333 |
| 05/09/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 04/09/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 5378 |
| 03/09/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 31/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 15527 |
| 30/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 29/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 28/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 24/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 23/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 22/08/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 3568 |
| 21/08/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 11590 |
| 20/08/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 4074 |
| 17/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 16/08/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 7165 |
| 15/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 14/08/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 4073 |
| 13/08/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 4230 |
| 10/08/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 5424 |
| 09/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 21165 |
| 08/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 19798 |
| 07/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 06/08/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 03/08/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 19560 |
| 02/08/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 16075 |
| 01/08/2018 | 46.80p | 47.00p | 46.80p | 46.80p | 0 |
| 31/07/2018 | 47.00p | 47.29p | 46.60p | 47.00p | 105047 |
| 30/07/2018 | 46.80p | 47.09p | 46.40p | 46.80p | 14194 |
| 27/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 3924 |
| 26/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 14020 |
| 25/07/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 18066 |
| 24/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 15347 |
| 23/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 1081 |
| 20/07/2018 | 46.00p | 46.80p | 46.00p | 46.80p | 2769 |
| 19/07/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 23784 |
| 18/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 13422 |
| 17/07/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 16/07/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 13/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 6925 |
| 12/07/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 11/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 14286 |
| 10/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 5424 |
| 09/07/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 06/07/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 05/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 3462 |
| 04/07/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 03/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 11992 |
| 02/07/2018 | 46.80p | 46.80p | 46.40p | 46.80p | 2479 |
| 29/06/2018 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 28/06/2018 | 46.60p | 48.20p | 46.60p | 46.80p | 0 |
| 27/06/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 6925 |
| 26/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 25/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 16412 |
| 22/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 21/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 20/06/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 5159 |
| 19/06/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 10128 |
| 18/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 15/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 14/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 13/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 12/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 11/06/2018 | 48.20p | 48.56p | 48.20p | 48.20p | 1044 |
| 08/06/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 12591 |
| 07/06/2018 | 48.20p | 48.40p | 48.20p | 48.20p | 23095 |
| 06/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 05/06/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 04/06/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 1095 |
| 01/06/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 3388 |
| 31/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 2023 |
| 30/05/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 29/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 9131 |
| 25/05/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 24/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 1813 |
| 23/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 5362 |
| 22/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 8502 |
| 21/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 9168 |
| 18/05/2018 | 48.20p | 48.20p | 48.20p | 48.20p | 0 |
| 17/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 4338 |
| 16/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 59185 |
| 15/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 5424 |
| 14/05/2018 | 48.20p | 48.20p | 47.80p | 48.20p | 10544 |
| 11/05/2018 | 48.20p | 48.20p | 47.60p | 48.20p | 6074 |
| 10/05/2018 | 47.40p | 48.20p | 47.40p | 48.20p | 0 |
| 09/05/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 08/05/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 04/05/2018 | 47.40p | 47.40p | 46.60p | 47.40p | 1072 |
| 03/05/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 27642 |
| 02/05/2018 | 47.40p | 47.40p | 46.60p | 47.40p | 8364 |
| 01/05/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 7741 |
| 30/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 161 |
| 27/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 26/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 25/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 24/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 23/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 20/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 19/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 1038 |
| 18/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 3439 |
| 17/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 16/04/2018 | 47.40p | 48.20p | 47.40p | 47.40p | 5000 |
| 13/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 2293 |
| 12/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 11/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 5703 |
| 10/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 10799 |
| 09/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 4338 |
| 06/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 3629 |
| 05/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 1066 |
| 04/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 03/04/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 1439 |
| 29/03/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 28/03/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 42309 |
| 27/03/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 26/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 5106 |
| 23/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 3372 |
| 22/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 1832 |
| 21/03/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 20/03/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 19/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 15011 |
| 16/03/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 15/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 4635 |
| 14/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 13145 |
| 13/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 1787 |
| 12/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 6652 |
| 09/03/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 0 |
| 08/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 18057 |
| 07/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 4655 |
| 06/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 2969 |
| 05/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 3332 |
| 02/03/2018 | 47.40p | 47.40p | 46.40p | 47.40p | 2071 |
*Close Price adjusted for both dividends and splits