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 AIM VCT (OOA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/11/2018 | 107.00p | 109.00p | 107.00p | 109.00p | 0 |
| 07/11/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 2000 |
| 06/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 05/11/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 3268 |
| 02/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 10431 |
| 01/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 31/10/2018 | 109.00p | 109.00p | 107.00p | 107.00p | 0 |
| 30/10/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 2 |
| 29/10/2018 | 108.00p | 109.00p | 108.00p | 109.00p | 0 |
| 26/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 25/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 11729 |
| 24/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 23/10/2018 | 108.00p | 108.00p | 106.00p | 108.00p | 8796 |
| 22/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 20492 |
| 19/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 18/10/2018 | 108.00p | 108.00p | 107.01p | 108.00p | 170 |
| 17/10/2018 | 109.00p | 109.00p | 108.00p | 108.00p | 16471 |
| 16/10/2018 | 115.00p | 115.99p | 109.00p | 109.00p | 170 |
| 15/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 17241 |
| 12/10/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 8067 |
| 11/10/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 5603 |
| 10/10/2018 | 116.00p | 116.00p | 115.00p | 115.00p | 5864 |
| 09/10/2018 | 118.00p | 118.00p | 116.00p | 116.00p | 0 |
| 08/10/2018 | 118.00p | 118.70p | 118.00p | 118.00p | 192 |
| 05/10/2018 | 118.00p | 118.00p | 117.00p | 118.00p | 0 |
| 04/10/2018 | 117.00p | 117.00p | 116.00p | 117.00p | 4835 |
| 03/10/2018 | 117.00p | 117.00p | 116.00p | 117.00p | 2771 |
| 02/10/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 01/10/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 28/09/2018 | 117.00p | 117.00p | 116.00p | 117.00p | 1897 |
| 27/09/2018 | 120.00p | 120.00p | 117.00p | 117.00p | 0 |
| 26/09/2018 | 120.00p | 120.00p | 119.00p | 120.00p | 2344 |
| 25/09/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/09/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/09/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/09/2018 | 119.00p | 120.00p | 119.00p | 120.00p | 11026 |
| 19/09/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 7820 |
| 18/09/2018 | 117.00p | 119.00p | 117.00p | 119.00p | 9990 |
| 17/09/2018 | 117.00p | 117.68p | 117.00p | 117.00p | 168 |
| 14/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 13/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 12/09/2018 | 117.00p | 117.68p | 117.00p | 117.00p | 200 |
| 11/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 10362 |
| 10/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 07/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 06/09/2018 | 116.00p | 117.00p | 116.00p | 117.00p | 2121 |
| 05/09/2018 | 116.00p | 116.00p | 115.31p | 116.00p | 2932 |
| 04/09/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/09/2018 | 116.00p | 116.69p | 116.00p | 116.00p | 5000 |
| 31/08/2018 | 115.00p | 116.00p | 115.00p | 116.00p | 2932 |
| 30/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/08/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 859 |
| 28/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/08/2018 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 22/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 9296 |
| 20/08/2018 | 114.00p | 114.69p | 114.00p | 114.00p | 425 |
| 17/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 12159 |
| 16/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 10018 |
| 15/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 18309 |
| 14/08/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 3335 |
| 13/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/08/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 1750 |
| 09/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/08/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 2724 |
| 07/08/2018 | 115.00p | 115.00p | 114.00p | 114.00p | 0 |
| 06/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/08/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 3140 |
| 02/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/08/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 3068 |
| 31/07/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 30/07/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 4138 |
| 27/07/2018 | 116.00p | 116.76p | 115.00p | 116.00p | 5012 |
| 26/07/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 8527 |
| 25/07/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 24/07/2018 | 116.00p | 116.76p | 116.00p | 116.00p | 221 |
| 23/07/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 1318 |
| 20/07/2018 | 115.50p | 116.76p | 115.00p | 116.00p | 4119 |
| 19/07/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 10954 |
| 18/07/2018 | 115.00p | 116.00p | 115.00p | 116.00p | 2481 |
| 17/07/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/07/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/07/2018 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 12/07/2018 | 115.00p | 115.00p | 114.00p | 114.00p | 0 |
| 11/07/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/07/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/07/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 6404 |
| 06/07/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/07/2018 | 115.00p | 115.76p | 115.00p | 115.00p | 5148 |
| 04/07/2018 | 115.00p | 115.89p | 114.00p | 115.00p | 5916 |
| 03/07/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 8797 |
| 02/07/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/06/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/06/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 4235 |
| 27/06/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 5382 |
| 26/06/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/06/2018 | 116.00p | 116.00p | 115.00p | 115.00p | 5189 |
| 22/06/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 21/06/2018 | 116.00p | 119.00p | 116.00p | 116.00p | 0 |
| 20/06/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 19/06/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 18/06/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 10000 |
| 15/06/2018 | 119.00p | 119.00p | 118.00p | 119.00p | 5432 |
| 14/06/2018 | 119.00p | 119.00p | 118.00p | 119.00p | 9872 |
| 13/06/2018 | 118.00p | 119.00p | 117.00p | 119.00p | 2724 |
| 12/06/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/06/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 10125 |
| 08/06/2018 | 118.00p | 118.00p | 117.00p | 118.00p | 5199 |
| 07/06/2018 | 118.00p | 118.00p | 117.00p | 118.00p | 424 |
| 06/06/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 05/06/2018 | 118.00p | 118.00p | 117.00p | 118.00p | 5199 |
| 04/06/2018 | 118.00p | 118.80p | 118.00p | 118.00p | 1667 |
| 01/06/2018 | 118.00p | 118.00p | 117.00p | 118.00p | 980 |
| 31/05/2018 | 117.00p | 118.00p | 117.00p | 118.00p | 0 |
| 30/05/2018 | 117.00p | 117.00p | 116.00p | 117.00p | 3587 |
| 29/05/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 25/05/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 24/05/2018 | 116.00p | 117.00p | 116.00p | 117.00p | 0 |
| 23/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 22/05/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 4383 |
| 21/05/2018 | 116.00p | 116.80p | 116.00p | 116.00p | 2549 |
| 18/05/2018 | 116.00p | 116.89p | 115.00p | 116.00p | 1680 |
| 17/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/05/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 1301 |
| 15/05/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 5430 |
| 14/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 11/05/2018 | 114.50p | 116.00p | 114.50p | 116.00p | 11303 |
| 10/05/2018 | 115.00p | 115.00p | 114.50p | 114.50p | 0 |
| 09/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 7377 |
| 08/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/05/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 2932 |
| 03/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/05/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/05/2018 | 115.00p | 115.00p | 114.11p | 115.00p | 5135 |
| 30/04/2018 | 115.00p | 115.89p | 115.00p | 115.00p | 1664 |
| 27/04/2018 | 115.00p | 115.88p | 115.00p | 115.00p | 1283 |
| 26/04/2018 | 111.00p | 115.00p | 111.00p | 115.00p | 0 |
| 25/04/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 24/04/2018 | 111.00p | 111.00p | 110.00p | 111.00p | 5864 |
| 23/04/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 20/04/2018 | 111.00p | 111.88p | 111.00p | 111.00p | 395 |
| 19/04/2018 | 110.00p | 111.89p | 110.00p | 111.00p | 1458 |
| 18/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/04/2018 | 109.00p | 110.00p | 108.00p | 110.00p | 3942 |
| 13/04/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 12/04/2018 | 108.00p | 109.00p | 107.00p | 109.00p | 1954 |
| 11/04/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 10/04/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 09/04/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 06/04/2018 | 109.00p | 109.00p | 108.00p | 108.00p | 0 |
| 05/04/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 8470 |
| 04/04/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 03/04/2018 | 110.00p | 110.00p | 109.00p | 109.00p | 18264 |
| 29/03/2018 | 110.00p | 110.00p | 109.00p | 110.00p | 8659 |
| 28/03/2018 | 111.00p | 111.00p | 109.00p | 110.00p | 0 |
| 27/03/2018 | 111.00p | 111.00p | 110.00p | 111.00p | 5500 |
| 26/03/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 23/03/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 22/03/2018 | 112.00p | 112.00p | 110.00p | 111.00p | 1037 |
| 21/03/2018 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 20/03/2018 | 112.00p | 112.00p | 112.00p | 112.00p | 16801 |
| 19/03/2018 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 16/03/2018 | 112.00p | 112.00p | 112.00p | 112.00p | 9782 |
| 15/03/2018 | 110.00p | 112.00p | 110.00p | 112.00p | 2048 |
| 14/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/03/2018 | 110.00p | 110.00p | 109.00p | 110.00p | 3349 |
| 12/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 6314 |
| 09/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 17976 |
| 08/03/2018 | 110.00p | 110.00p | 109.00p | 110.00p | 5585 |
| 07/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/03/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/02/2018 | 105.00p | 110.00p | 105.00p | 110.00p | 13558 |
| 27/02/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 26/02/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 7647 |
| 23/02/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 22/02/2018 | 105.00p | 105.89p | 104.00p | 105.00p | 3482 |
| 21/02/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 20/02/2018 | 107.00p | 107.00p | 104.00p | 105.00p | 4039 |
| 19/02/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 1384 |
| 16/02/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/02/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/02/2018 | 109.00p | 109.00p | 107.00p | 107.00p | 0 |
| 13/02/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 12/02/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 09/02/2018 | 110.00p | 110.00p | 108.00p | 109.00p | 4691 |
| 08/02/2018 | 113.00p | 113.00p | 110.00p | 110.00p | 0 |
| 07/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 06/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 02/02/2018 | 113.00p | 113.00p | 112.00p | 113.00p | 2678 |
| 01/02/2018 | 113.00p | 114.00p | 112.00p | 113.00p | 9336 |
| 31/01/2018 | 114.00p | 114.00p | 113.00p | 113.00p | 9114 |
| 30/01/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/01/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 26/01/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
*Close Price adjusted for both dividends and splits