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 |
|---|---|---|---|---|---|
| 02/08/2016 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 01/08/2016 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 29/07/2016 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 28/07/2016 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 27/07/2016 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 26/07/2016 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 25/07/2016 | 79.00p | 79.00p | 78.75p | 78.75p | 0 |
| 22/07/2016 | 79.00p | 79.00p | 78.20p | 79.00p | 11074 |
| 21/07/2016 | 79.00p | 79.51p | 78.00p | 79.00p | 16189 |
| 20/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/07/2016 | 79.00p | 79.00p | 78.00p | 79.00p | 3241 |
| 18/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 12/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 11/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 08/07/2016 | 79.00p | 79.00p | 78.00p | 79.00p | 3237 |
| 07/07/2016 | 79.00p | 79.51p | 79.00p | 79.00p | 628 |
| 06/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 05/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 04/07/2016 | 79.00p | 79.00p | 78.00p | 79.00p | 17195 |
| 01/07/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 30/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 29/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 28/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/06/2016 | 79.00p | 79.00p | 78.00p | 79.00p | 12445 |
| 24/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 20/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/06/2016 | 79.00p | 79.00p | 77.50p | 79.00p | 35864 |
| 13/06/2016 | 79.00p | 79.00p | 78.00p | 79.00p | 12504 |
| 10/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 09/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 08/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 07/06/2016 | 79.00p | 79.00p | 78.20p | 79.00p | 26426 |
| 06/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 03/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 02/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 01/06/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 31/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 27/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 26/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 25/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/05/2016 | 79.00p | 79.00p | 78.00p | 79.00p | 3349 |
| 23/05/2016 | 79.00p | 79.69p | 79.00p | 79.00p | 2000 |
| 20/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 18/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 12/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 11/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 10/05/2016 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 09/05/2016 | 79.00p | 79.00p | 77.50p | 79.00p | 0 |
| 06/05/2016 | 79.50p | 79.50p | 78.00p | 79.00p | 6482 |
| 05/05/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 04/05/2016 | 79.50p | 80.70p | 79.00p | 79.50p | 79376 |
| 03/05/2016 | 79.50p | 79.50p | 78.00p | 79.50p | 5163 |
| 29/04/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 28/04/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 27/04/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 26/04/2016 | 78.00p | 79.50p | 78.00p | 79.50p | 58738 |
| 25/04/2016 | 78.50p | 79.69p | 78.00p | 78.00p | 25000 |
| 22/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 21/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 20/04/2016 | 78.50p | 79.69p | 78.50p | 78.50p | 25000 |
| 19/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 15/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 14/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 13/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 12/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 11/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 08/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 07/04/2016 | 78.50p | 78.50p | 76.50p | 78.50p | 27358 |
| 06/04/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 5402 |
| 05/04/2016 | 78.50p | 79.69p | 78.50p | 78.50p | 6181 |
| 04/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 01/04/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 31/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 30/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 29/03/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 27262 |
| 24/03/2016 | 78.50p | 78.50p | 76.50p | 78.50p | 43219 |
| 23/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 22/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 21/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 17/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 16/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 15/03/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 30875 |
| 14/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 11/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 10/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 09/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 08/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 07/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 04/03/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 5810 |
| 03/03/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 24850 |
| 02/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 01/03/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 29/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 26/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 25/02/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 5875 |
| 24/02/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 21750 |
| 23/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 22/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 19/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 18/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 17/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 16/02/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 4545 |
| 15/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 12/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 11/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 10/02/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 15300 |
| 09/02/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 17625 |
| 08/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 05/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 04/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 03/02/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 02/02/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 3241 |
| 01/02/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 12001 |
| 29/01/2016 | 78.75p | 78.75p | 77.50p | 78.75p | 116286 |
| 28/01/2016 | 78.75p | 78.75p | 77.50p | 78.75p | 75228 |
| 27/01/2016 | 76.75p | 78.75p | 76.50p | 78.75p | 10879 |
| 26/01/2016 | 76.75p | 76.90p | 76.75p | 76.75p | 1000 |
| 25/01/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 22/01/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 21/01/2016 | 76.75p | 76.75p | 76.50p | 76.75p | 3625 |
| 20/01/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 19/01/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 18/01/2016 | 76.75p | 76.75p | 76.50p | 76.75p | 10075 |
| 15/01/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 14/01/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 13/01/2016 | 76.75p | 76.75p | 76.50p | 76.75p | 7160 |
| 12/01/2016 | 77.00p | 77.00p | 76.75p | 76.75p | 0 |
| 11/01/2016 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/01/2016 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/01/2016 | 77.00p | 77.00p | 76.50p | 77.00p | 20000 |
| 06/01/2016 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 05/01/2016 | 77.00p | 77.00p | 76.00p | 77.00p | 35374 |
| 04/01/2016 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 24/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 23/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 22/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 21/12/2015 | 77.25p | 77.25p | 76.50p | 77.00p | 34150 |
| 18/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 17/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 16/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 15/12/2015 | 77.25p | 77.25p | 76.50p | 77.25p | 3613 |
| 14/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 11/12/2015 | 77.25p | 77.25p | 76.50p | 77.25p | 22521 |
| 10/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 09/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 08/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 07/12/2015 | 77.25p | 77.25p | 76.50p | 77.25p | 4551 |
| 04/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 03/12/2015 | 77.25p | 77.25p | 76.50p | 77.25p | 24088 |
| 02/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 01/12/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 30/11/2015 | 77.25p | 77.25p | 76.50p | 77.25p | 20000 |
| 27/11/2015 | 77.75p | 77.75p | 76.50p | 77.25p | 6022 |
| 26/11/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 25/11/2015 | 77.75p | 77.75p | 76.50p | 77.75p | 2 |
| 24/11/2015 | 77.75p | 77.75p | 76.50p | 77.75p | 4130 |
| 23/11/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 20/11/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 19/11/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 18/11/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 17/11/2015 | 77.75p | 77.75p | 76.50p | 77.75p | 3075 |
| 16/11/2015 | 77.75p | 77.75p | 76.50p | 77.75p | 12000 |
| 13/11/2015 | 77.75p | 77.75p | 76.50p | 77.75p | 9730 |
| 12/11/2015 | 77.75p | 77.75p | 76.50p | 77.75p | 20000 |
| 11/11/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/11/2015 | 80.00p | 80.20p | 79.25p | 80.00p | 15295 |
| 09/11/2015 | 80.00p | 80.00p | 79.25p | 80.00p | 11003 |
| 06/11/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/11/2015 | 80.00p | 80.00p | 79.25p | 80.00p | 387979 |
| 04/11/2015 | 79.87p | 79.87p | 79.87p | 79.87p | 0 |
| 03/11/2015 | 79.87p | 79.87p | 78.75p | 79.87p | 6022 |
| 02/11/2015 | 79.87p | 79.87p | 79.87p | 79.87p | 0 |
| 30/10/2015 | 79.87p | 79.87p | 78.75p | 79.87p | 41750 |
| 29/10/2015 | 79.87p | 79.87p | 78.75p | 79.87p | 16612 |
| 28/10/2015 | 79.87p | 79.87p | 79.87p | 79.87p | 0 |
| 27/10/2015 | 79.87p | 79.87p | 79.87p | 79.87p | 0 |
| 26/10/2015 | 79.87p | 79.87p | 78.75p | 79.87p | 20000 |
| 23/10/2015 | 79.87p | 79.87p | 78.75p | 79.87p | 7784 |
| 22/10/2015 | 79.87p | 79.87p | 79.87p | 79.87p | 0 |
| 21/10/2015 | 79.87p | 79.87p | 79.87p | 79.87p | 0 |
| 20/10/2015 | 79.87p | 79.87p | 79.87p | 79.87p | 0 |
| 19/10/2015 | 79.87p | 79.87p | 78.75p | 79.87p | 14397 |
*Close Price adjusted for both dividends and splits