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 |
|---|---|---|---|---|---|
| 25/11/2014 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 24/11/2014 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 21/11/2014 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 20/11/2014 | 102.75p | 102.75p | 102.75p | 102.75p | 0 |
| 19/11/2014 | 102.50p | 102.75p | 102.00p | 102.75p | 0 |
| 18/11/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/11/2014 | 102.50p | 102.50p | 101.01p | 102.50p | 1560 |
| 14/11/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/11/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/11/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 11/11/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/11/2014 | 102.50p | 102.50p | 101.00p | 102.50p | 5482 |
| 07/11/2014 | 102.50p | 102.50p | 101.01p | 102.50p | 2148 |
| 06/11/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/11/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/11/2014 | 102.50p | 103.71p | 102.50p | 102.50p | 1616 |
| 03/11/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 31/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 27/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/10/2014 | 102.50p | 104.00p | 102.50p | 102.50p | 4144 |
| 17/10/2014 | 102.50p | 104.00p | 102.50p | 102.50p | 6611 |
| 16/10/2014 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/10/2014 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
| 14/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 13/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 10/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 09/10/2014 | 105.00p | 105.00p | 104.01p | 105.00p | 3783 |
| 08/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/10/2014 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/10/2014 | 105.00p | 105.71p | 105.00p | 105.00p | 12920 |
| 03/10/2014 | 105.00p | 105.00p | 104.00p | 105.00p | 4669 |
| 02/10/2014 | 105.50p | 105.50p | 105.00p | 105.00p | 2380 |
| 01/10/2014 | 105.50p | 105.50p | 105.01p | 105.50p | 14848 |
| 30/09/2014 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 29/09/2014 | 106.00p | 106.00p | 105.00p | 105.50p | 12920 |
| 26/09/2014 | 106.00p | 106.00p | 105.50p | 106.00p | 20004 |
| 25/09/2014 | 106.00p | 106.00p | 104.00p | 106.00p | 43832 |
| 24/09/2014 | 106.00p | 106.00p | 104.50p | 106.00p | 27388 |
| 23/09/2014 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 22/09/2014 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/09/2014 | 106.00p | 106.00p | 105.00p | 106.00p | 9977 |
| 18/09/2014 | 106.25p | 106.25p | 105.60p | 106.00p | 8448 |
| 17/09/2014 | 106.25p | 106.71p | 106.25p | 106.25p | 9100 |
| 16/09/2014 | 106.25p | 106.25p | 105.50p | 106.25p | 3978 |
| 15/09/2014 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 12/09/2014 | 106.25p | 106.71p | 106.25p | 106.25p | 924 |
| 11/09/2014 | 106.25p | 106.25p | 105.50p | 106.25p | 4981 |
| 10/09/2014 | 106.25p | 106.25p | 105.50p | 106.25p | 10068 |
| 09/09/2014 | 106.25p | 106.89p | 106.25p | 106.25p | 2411 |
| 08/09/2014 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 05/09/2014 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 04/09/2014 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 03/09/2014 | 106.50p | 106.50p | 106.25p | 106.25p | 0 |
| 02/09/2014 | 106.75p | 106.75p | 105.50p | 106.50p | 6732 |
| 01/09/2014 | 106.75p | 106.75p | 105.50p | 106.75p | 9558 |
| 29/08/2014 | 106.75p | 106.75p | 106.75p | 106.75p | 0 |
| 28/08/2014 | 106.75p | 106.75p | 105.50p | 106.75p | 54480 |
| 27/08/2014 | 106.62p | 107.70p | 106.62p | 106.75p | 2397 |
| 26/08/2014 | 106.62p | 106.62p | 105.25p | 106.62p | 13804 |
| 22/08/2014 | 106.75p | 106.75p | 105.25p | 106.75p | 11217 |
| 21/08/2014 | 106.75p | 106.75p | 105.25p | 106.75p | 2000 |
| 20/08/2014 | 106.50p | 106.75p | 106.50p | 106.75p | 0 |
| 19/08/2014 | 106.50p | 107.25p | 106.50p | 106.50p | 0 |
| 18/08/2014 | 107.25p | 107.25p | 107.25p | 107.25p | 0 |
| 15/08/2014 | 107.25p | 107.25p | 107.25p | 107.25p | 0 |
| 14/08/2014 | 107.62p | 107.62p | 107.25p | 107.25p | 0 |
| 13/08/2014 | 107.62p | 107.62p | 107.62p | 107.62p | 0 |
| 12/08/2014 | 107.62p | 107.62p | 107.62p | 107.62p | 0 |
| 11/08/2014 | 107.62p | 107.62p | 107.62p | 107.62p | 0 |
| 08/08/2014 | 107.62p | 107.62p | 107.62p | 107.62p | 0 |
| 07/08/2014 | 107.62p | 107.62p | 107.62p | 107.62p | 0 |
| 06/08/2014 | 107.62p | 107.62p | 106.25p | 107.62p | 0 |
| 05/08/2014 | 107.62p | 107.62p | 106.25p | 107.62p | 1353 |
| 04/08/2014 | 107.62p | 107.62p | 106.25p | 107.62p | 2180 |
| 01/08/2014 | 107.62p | 108.70p | 107.62p | 107.62p | 0 |
| 31/07/2014 | 107.62p | 108.70p | 107.62p | 107.62p | 4567 |
| 30/07/2014 | 107.50p | 108.40p | 106.00p | 107.62p | 0 |
| 29/07/2014 | 107.50p | 108.40p | 106.00p | 107.50p | 0 |
| 28/07/2014 | 107.50p | 108.40p | 106.00p | 107.50p | 0 |
| 25/07/2014 | 107.50p | 108.40p | 106.00p | 107.50p | 59578 |
| 24/07/2014 | 107.50p | 110.25p | 107.50p | 107.50p | 0 |
| 23/07/2014 | 107.75p | 110.25p | 107.50p | 107.50p | 0 |
| 22/07/2014 | 107.75p | 110.25p | 107.75p | 107.75p | 0 |
| 21/07/2014 | 107.75p | 110.25p | 107.75p | 107.75p | 0 |
| 18/07/2014 | 107.75p | 110.25p | 107.75p | 107.75p | 0 |
| 17/07/2014 | 107.75p | 110.25p | 107.75p | 107.75p | 0 |
| 16/07/2014 | 110.00p | 110.25p | 107.75p | 107.75p | 0 |
| 15/07/2014 | 110.25p | 110.25p | 108.75p | 110.00p | 0 |
| 14/07/2014 | 110.25p | 110.25p | 108.75p | 110.25p | 0 |
| 11/07/2014 | 110.25p | 110.25p | 108.75p | 110.25p | 4201 |
| 10/07/2014 | 111.25p | 111.25p | 110.00p | 110.25p | 0 |
| 09/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 0 |
| 08/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 1718 |
| 07/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 39 |
| 04/07/2014 | 111.25p | 111.88p | 111.25p | 111.25p | 1450 |
| 03/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 0 |
| 02/07/2014 | 111.25p | 111.25p | 110.00p | 111.25p | 8197 |
| 01/07/2014 | 111.25p | 111.50p | 110.00p | 111.25p | 0 |
| 30/06/2014 | 111.25p | 111.50p | 110.00p | 111.25p | 0 |
| 27/06/2014 | 111.50p | 111.50p | 110.00p | 111.25p | 0 |
| 26/06/2014 | 111.50p | 111.50p | 110.00p | 111.50p | 4340 |
| 25/06/2014 | 112.50p | 115.25p | 111.00p | 111.50p | 6118 |
| 24/06/2014 | 115.25p | 115.25p | 114.00p | 115.25p | 2577 |
| 23/06/2014 | 115.25p | 115.25p | 114.00p | 115.25p | 2290 |
| 20/06/2014 | 115.25p | 115.25p | 114.10p | 115.25p | 3980 |
| 19/06/2014 | 115.25p | 115.54p | 115.25p | 115.25p | 3000 |
| 18/06/2014 | 115.25p | 115.75p | 115.00p | 115.25p | 0 |
| 17/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 2584 |
| 16/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 0 |
| 13/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 3541 |
| 12/06/2014 | 115.75p | 115.75p | 115.54p | 115.75p | 0 |
| 11/06/2014 | 115.75p | 115.75p | 115.54p | 115.75p | 527 |
| 10/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 0 |
| 09/06/2014 | 115.75p | 115.75p | 115.00p | 115.75p | 7381 |
| 06/06/2014 | 115.25p | 115.75p | 114.00p | 115.75p | 0 |
| 05/06/2014 | 115.50p | 115.50p | 114.00p | 115.25p | 0 |
| 04/06/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 4142 |
| 03/06/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 1172 |
| 02/06/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 9523 |
| 30/05/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 0 |
| 29/05/2014 | 115.50p | 115.50p | 114.00p | 115.50p | 4290 |
| 28/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 27/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 23/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 22/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 21/05/2014 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 20/05/2014 | 117.50p | 117.50p | 115.50p | 115.50p | 0 |
| 19/05/2014 | 117.50p | 117.50p | 116.00p | 117.50p | 3901 |
| 16/05/2014 | 117.50p | 119.50p | 117.50p | 117.50p | 0 |
| 15/05/2014 | 118.75p | 119.50p | 117.50p | 117.50p | 0 |
| 14/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 0 |
| 13/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 22778 |
| 12/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 0 |
| 09/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 0 |
| 08/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 7951 |
| 07/05/2014 | 118.75p | 119.73p | 117.50p | 118.75p | 35967 |
| 06/05/2014 | 118.75p | 118.75p | 117.52p | 118.75p | 1652 |
| 02/05/2014 | 118.75p | 118.75p | 117.50p | 118.75p | 0 |
| 01/05/2014 | 117.62p | 118.75p | 117.50p | 118.75p | 1991 |
| 30/04/2014 | 117.62p | 117.62p | 116.27p | 117.62p | 0 |
| 29/04/2014 | 117.62p | 117.62p | 116.27p | 117.62p | 0 |
| 28/04/2014 | 117.62p | 117.62p | 116.27p | 117.62p | 0 |
| 25/04/2014 | 117.62p | 117.62p | 116.27p | 117.62p | 12557 |
| 24/04/2014 | 117.62p | 119.00p | 117.62p | 117.62p | 0 |
| 23/04/2014 | 117.75p | 119.00p | 117.62p | 117.62p | 6708 |
| 22/04/2014 | 117.75p | 119.50p | 117.50p | 117.75p | 0 |
| 17/04/2014 | 119.50p | 119.50p | 117.50p | 117.75p | 0 |
| 16/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 0 |
| 15/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 5000 |
| 14/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 200 |
| 11/04/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 2724 |
| 10/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 0 |
| 09/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 0 |
| 08/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 2960 |
| 07/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 0 |
| 04/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 0 |
| 03/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 5 |
| 02/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 0 |
| 01/04/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 3257 |
| 31/03/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 4000 |
| 28/03/2014 | 119.50p | 119.50p | 118.02p | 119.50p | 1043 |
| 27/03/2014 | 119.50p | 120.80p | 118.02p | 119.50p | 4498 |
| 26/03/2014 | 119.50p | 120.80p | 118.01p | 119.50p | 2192 |
| 25/03/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 10487 |
| 24/03/2014 | 119.50p | 119.50p | 118.01p | 119.50p | 0 |
| 21/03/2014 | 119.50p | 119.50p | 118.01p | 119.50p | 5340 |
| 20/03/2014 | 121.00p | 121.30p | 119.50p | 119.50p | 0 |
| 19/03/2014 | 121.00p | 121.30p | 120.52p | 121.00p | 10029 |
| 18/03/2014 | 121.00p | 121.00p | 120.55p | 121.00p | 0 |
| 17/03/2014 | 121.00p | 121.00p | 120.55p | 121.00p | 0 |
| 14/03/2014 | 121.00p | 121.00p | 120.55p | 121.00p | 2932 |
| 13/03/2014 | 121.00p | 121.25p | 121.00p | 121.00p | 200 |
| 12/03/2014 | 118.12p | 121.00p | 118.12p | 121.00p | 300 |
| 11/03/2014 | 118.12p | 118.12p | 117.75p | 118.12p | 11542 |
| 10/03/2014 | 118.50p | 118.75p | 118.12p | 118.12p | 0 |
| 07/03/2014 | 118.50p | 118.75p | 118.50p | 118.50p | 400 |
| 06/03/2014 | 118.50p | 118.75p | 118.00p | 118.50p | 0 |
| 05/03/2014 | 118.50p | 118.75p | 118.00p | 118.50p | 12108 |
| 04/03/2014 | 118.50p | 118.50p | 118.00p | 118.50p | 2902 |
| 03/03/2014 | 119.50p | 119.50p | 118.00p | 118.50p | 35970 |
| 28/02/2014 | 119.50p | 119.50p | 118.50p | 119.50p | 19095 |
| 27/02/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 124 |
| 26/02/2014 | 116.50p | 119.50p | 116.50p | 119.50p | 5486 |
| 25/02/2014 | 116.50p | 116.50p | 115.00p | 116.50p | 0 |
| 24/02/2014 | 116.50p | 116.50p | 115.00p | 116.50p | 0 |
| 21/02/2014 | 116.50p | 116.50p | 115.00p | 116.50p | 1759 |
| 20/02/2014 | 116.50p | 116.50p | 112.52p | 116.50p | 0 |
| 19/02/2014 | 113.75p | 116.50p | 112.52p | 116.50p | 0 |
| 18/02/2014 | 113.75p | 113.75p | 112.52p | 113.75p | 0 |
| 17/02/2014 | 113.75p | 113.75p | 112.52p | 113.75p | 2246 |
| 14/02/2014 | 112.00p | 114.99p | 112.00p | 113.75p | 2340 |
| 13/02/2014 | 112.00p | 112.00p | 111.75p | 112.00p | 0 |
| 12/02/2014 | 112.00p | 112.00p | 111.75p | 112.00p | 2000 |
*Close Price adjusted for both dividends and splits