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 |
|---|---|---|---|---|---|
| 27/10/2022 | 47.60p | 47.60p | 46.60p | 47.60p | 103 |
| 26/10/2022 | 47.60p | 48.40p | 45.50p | 47.60p | 76636 |
| 25/10/2022 | 47.60p | 48.50p | 47.60p | 47.60p | 39263 |
| 24/10/2022 | 47.60p | 47.60p | 46.60p | 47.60p | 4451 |
| 21/10/2022 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
| 20/10/2022 | 47.60p | 48.80p | 47.60p | 47.60p | 0 |
| 19/10/2022 | 48.80p | 48.80p | 47.80p | 48.80p | 21271 |
| 18/10/2022 | 48.80p | 49.80p | 48.80p | 48.80p | 5 |
| 17/10/2022 | 48.80p | 48.80p | 48.80p | 48.80p | 0 |
| 14/10/2022 | 48.80p | 49.80p | 48.80p | 48.80p | 128 |
| 13/10/2022 | 48.80p | 49.49p | 48.80p | 48.80p | 6245279 |
| 12/10/2022 | 48.80p | 48.80p | 48.80p | 48.80p | 0 |
| 11/10/2022 | 48.80p | 48.80p | 47.80p | 48.80p | 3306 |
| 10/10/2022 | 48.80p | 48.80p | 47.80p | 48.80p | 2524 |
| 07/10/2022 | 48.80p | 49.80p | 48.80p | 48.80p | 1 |
| 06/10/2022 | 48.80p | 48.80p | 48.80p | 48.80p | 0 |
| 05/10/2022 | 48.80p | 48.80p | 47.80p | 48.80p | 7315 |
| 04/10/2022 | 48.80p | 48.80p | 48.80p | 48.80p | 0 |
| 03/10/2022 | 48.80p | 48.80p | 48.80p | 48.80p | 0 |
| 30/09/2022 | 48.80p | 48.80p | 47.80p | 48.80p | 11681 |
| 29/09/2022 | 45.60p | 45.60p | 45.60p | 45.60p | 0 |
| 28/09/2022 | 45.60p | 45.60p | 45.60p | 45.60p | 0 |
| 27/09/2022 | 45.60p | 45.60p | 42.00p | 45.60p | 15644 |
| 26/09/2022 | 45.60p | 45.60p | 45.60p | 45.60p | 0 |
| 23/09/2022 | 45.60p | 46.40p | 42.00p | 45.60p | 7301 |
| 22/09/2022 | 45.60p | 45.60p | 45.60p | 45.60p | 0 |
| 21/09/2022 | 45.60p | 46.60p | 44.60p | 45.60p | 5 |
| 20/09/2022 | 45.60p | 45.60p | 45.60p | 45.60p | 0 |
| 19/09/2022 | 45.60p | 45.60p | 42.00p | 45.60p | 5554 |
| 16/09/2022 | 45.60p | 45.60p | 42.00p | 45.60p | 5554 |
| 15/09/2022 | 45.60p | 45.60p | 45.60p | 45.60p | 0 |
| 14/09/2022 | 46.00p | 46.60p | 45.60p | 45.60p | 8 |
| 13/09/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 12/09/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 09/09/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 08/09/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 07/09/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 06/09/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 05/09/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 02/09/2022 | 46.00p | 47.00p | 44.00p | 46.00p | 3672 |
| 01/09/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 31/08/2022 | 46.20p | 46.20p | 44.00p | 46.00p | 25955 |
| 30/08/2022 | 46.20p | 46.20p | 45.00p | 46.20p | 766 |
| 29/08/2022 | 46.40p | 46.40p | 44.00p | 46.20p | 31140 |
| 26/08/2022 | 46.40p | 46.40p | 44.00p | 46.20p | 31140 |
| 25/08/2022 | 46.60p | 47.40p | 44.50p | 46.40p | 6542 |
| 24/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 23/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 22/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 19/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 18/08/2022 | 46.60p | 46.60p | 45.25p | 46.60p | 27958 |
| 17/08/2022 | 46.60p | 46.60p | 45.25p | 46.60p | 32608 |
| 16/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 15/08/2022 | 46.60p | 46.60p | 45.40p | 46.60p | 4434 |
| 12/08/2022 | 46.60p | 47.40p | 46.60p | 46.60p | 500 |
| 11/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 10/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 09/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 08/08/2022 | 46.60p | 46.60p | 45.40p | 46.60p | 38927 |
| 05/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 04/08/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 1038 |
| 03/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 02/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 01/08/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 29/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 28/07/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 4114 |
| 27/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 26/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 25/07/2022 | 46.60p | 46.60p | 45.40p | 46.60p | 19884 |
| 22/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 21/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 20/07/2022 | 46.60p | 47.60p | 45.60p | 46.60p | 15876 |
| 19/07/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 3396 |
| 18/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 15/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 14/07/2022 | 46.60p | 46.90p | 46.50p | 46.60p | 2122213 |
| 13/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 12/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 11/07/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 2176 |
| 08/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 07/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 06/07/2022 | 46.60p | 49.80p | 42.80p | 46.60p | 0 |
| 05/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 04/07/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 01/07/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 15470 |
| 30/06/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 13894 |
| 29/06/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 199 |
| 28/06/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 36668 |
| 27/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 24/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 23/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 22/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 21/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 20/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 17/06/2022 | 46.60p | 46.90p | 46.50p | 46.60p | 2320001 |
| 16/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 15/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 14/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 13/06/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 10/06/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 1840 |
| 09/06/2022 | 46.60p | 46.60p | 45.25p | 46.60p | 55828 |
| 08/06/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 1767 |
| 07/06/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 3388 |
| 06/06/2022 | 46.60p | 47.40p | 45.60p | 46.60p | 15014 |
| 03/06/2022 | 46.60p | 47.60p | 46.60p | 46.60p | 3 |
| 02/06/2022 | 46.60p | 47.60p | 46.60p | 46.60p | 3 |
| 01/06/2022 | 46.60p | 47.60p | 46.60p | 46.60p | 3 |
| 31/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 30/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 27/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 26/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 25/05/2022 | 46.60p | 46.90p | 46.50p | 46.60p | 4660469 |
| 24/05/2022 | 46.60p | 46.60p | 46.50p | 46.60p | 19211 |
| 23/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 20/05/2022 | 46.60p | 46.60p | 45.12p | 46.60p | 119968 |
| 19/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 18/05/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 1843 |
| 17/05/2022 | 46.60p | 46.60p | 45.25p | 46.60p | 50764 |
| 16/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 13/05/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 3531 |
| 12/05/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 1101 |
| 11/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 10/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 09/05/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 1032 |
| 06/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 05/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 04/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 03/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 02/05/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 29/04/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 28/04/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 27/04/2022 | 46.60p | 46.60p | 46.60p | 46.60p | 0 |
| 26/04/2022 | 46.60p | 46.90p | 46.50p | 46.60p | 4636456 |
| 25/04/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 20000 |
| 22/04/2022 | 46.60p | 46.60p | 45.60p | 46.60p | 9567 |
| 21/04/2022 | 47.80p | 47.80p | 45.60p | 46.60p | 227 |
| 20/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 19/04/2022 | 47.80p | 48.60p | 46.80p | 47.80p | 11038 |
| 18/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 15/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 14/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 13/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 12/04/2022 | 47.80p | 48.60p | 47.80p | 47.80p | 2807 |
| 11/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 08/04/2022 | 47.80p | 47.80p | 46.80p | 47.80p | 3617 |
| 07/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 06/04/2022 | 47.80p | 47.80p | 46.80p | 47.80p | 359 |
| 05/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 04/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 01/04/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 31/03/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 30/03/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 29/03/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 28/03/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 25/03/2022 | 47.80p | 48.10p | 47.40p | 47.80p | 7193436 |
| 24/03/2022 | 47.80p | 47.80p | 47.80p | 47.80p | 0 |
| 23/03/2022 | 46.00p | 48.40p | 46.00p | 47.80p | 62 |
| 22/03/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 21/03/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 1500 |
| 18/03/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 17/03/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 16/03/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 15/03/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 14/03/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 11/03/2022 | 46.00p | 46.00p | 45.00p | 46.00p | 1000 |
| 10/03/2022 | 46.00p | 46.60p | 46.00p | 46.00p | 7238 |
| 09/03/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 08/03/2022 | 46.00p | 47.00p | 46.00p | 46.00p | 0 |
| 07/03/2022 | 46.00p | 47.00p | 46.00p | 47.00p | 1270 |
| 04/03/2022 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 03/03/2022 | 46.80p | 47.00p | 42.00p | 46.00p | 13094 |
| 02/03/2022 | 46.80p | 47.40p | 46.80p | 46.80p | 3200 |
| 01/03/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 28/02/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 25/02/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 24/02/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 23/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 5792 |
| 22/02/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 21/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 35000 |
| 18/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 23651 |
| 17/02/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 16/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 1000 |
| 15/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 3726 |
| 14/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 1000 |
| 11/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 12611 |
| 10/02/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 09/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 3481 |
| 08/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 19185 |
| 07/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 992 |
| 04/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 6649 |
| 03/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 8581 |
| 02/02/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 01/02/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 34897 |
| 31/01/2022 | 46.80p | 47.00p | 46.80p | 46.80p | 50000 |
| 28/01/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 6001 |
| 27/01/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 26/01/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 25/01/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 24/01/2022 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
| 21/01/2022 | 46.80p | 46.80p | 45.80p | 46.80p | 6000 |
*Close Price adjusted for both dividends and splits