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 |
|---|---|---|---|---|---|
| 29/04/2013 | 90.50p | 91.50p | 90.02p | 90.50p | 0 |
| 26/04/2013 | 90.50p | 90.50p | 90.02p | 90.50p | 0 |
| 25/04/2013 | 90.50p | 90.50p | 90.02p | 90.50p | 1321 |
| 24/04/2013 | 90.50p | 90.74p | 90.02p | 90.50p | 0 |
| 23/04/2013 | 90.50p | 90.74p | 90.02p | 90.50p | 2719 |
| 22/04/2013 | 90.50p | 90.74p | 90.00p | 90.50p | 22830 |
| 19/04/2013 | 90.50p | 90.50p | 90.02p | 90.50p | 5864 |
| 18/04/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 0 |
| 17/04/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 0 |
| 16/04/2013 | 90.50p | 90.50p | 90.00p | 90.50p | 6914 |
| 15/04/2013 | 90.50p | 91.00p | 90.00p | 90.50p | 0 |
| 12/04/2013 | 91.00p | 91.00p | 90.00p | 90.50p | 24117 |
| 11/04/2013 | 91.00p | 91.40p | 91.00p | 91.00p | 2694 |
| 10/04/2013 | 91.00p | 91.00p | 90.00p | 91.00p | 24227 |
| 09/04/2013 | 91.00p | 91.40p | 90.00p | 91.00p | 5235 |
| 08/04/2013 | 91.00p | 91.00p | 90.00p | 91.00p | 18723 |
| 05/04/2013 | 91.00p | 91.00p | 90.02p | 91.00p | 0 |
| 04/04/2013 | 91.00p | 91.00p | 90.02p | 91.00p | 5644 |
| 03/04/2013 | 91.00p | 91.00p | 90.00p | 91.00p | 28178 |
| 02/04/2013 | 90.75p | 91.62p | 90.75p | 91.00p | 5400 |
| 28/03/2013 | 90.75p | 91.40p | 90.75p | 90.75p | 0 |
| 27/03/2013 | 90.75p | 91.40p | 90.75p | 90.75p | 16315 |
| 26/03/2013 | 90.75p | 90.75p | 89.60p | 90.75p | 3496 |
| 25/03/2013 | 90.00p | 90.75p | 89.30p | 90.75p | 147654 |
| 22/03/2013 | 90.00p | 90.00p | 89.30p | 90.00p | 8470 |
| 21/03/2013 | 89.88p | 90.00p | 87.50p | 90.00p | 0 |
| 20/03/2013 | 89.88p | 89.88p | 88.75p | 89.88p | 8264 |
| 19/03/2013 | 89.88p | 89.88p | 88.75p | 89.88p | 5864 |
| 18/03/2013 | 89.88p | 89.88p | 88.75p | 89.88p | 21114 |
| 15/03/2013 | 90.13p | 90.13p | 88.75p | 89.88p | 31004 |
| 14/03/2013 | 90.13p | 90.13p | 88.75p | 90.13p | 10766 |
| 13/03/2013 | 90.25p | 91.13p | 90.13p | 90.13p | 0 |
| 12/03/2013 | 90.25p | 91.13p | 90.25p | 90.25p | 0 |
| 11/03/2013 | 90.25p | 91.13p | 90.25p | 90.25p | 0 |
| 08/03/2013 | 90.25p | 91.13p | 90.25p | 90.25p | 0 |
| 07/03/2013 | 91.13p | 91.13p | 90.25p | 90.25p | 897 |
| 06/03/2013 | 91.13p | 91.13p | 90.25p | 91.13p | 0 |
| 05/03/2013 | 91.13p | 91.13p | 90.25p | 91.13p | 17189 |
| 04/03/2013 | 91.13p | 91.13p | 90.25p | 91.13p | 23940 |
| 01/03/2013 | 91.00p | 91.13p | 90.25p | 91.13p | 301498 |
| 28/02/2013 | 90.75p | 91.00p | 90.25p | 91.00p | 51456 |
| 27/02/2013 | 89.50p | 90.75p | 89.50p | 90.75p | 10600 |
| 26/02/2013 | 89.50p | 89.50p | 88.05p | 89.50p | 21486 |
| 25/02/2013 | 87.37p | 89.50p | 87.37p | 89.50p | 2045 |
| 22/02/2013 | 87.37p | 92.80p | 87.37p | 87.37p | 0 |
| 21/02/2013 | 87.37p | 92.80p | 87.37p | 87.37p | 0 |
| 20/02/2013 | 87.37p | 92.80p | 87.37p | 87.37p | 0 |
| 19/02/2013 | 87.37p | 92.80p | 87.37p | 87.37p | 10801537 |
| 18/02/2013 | 87.37p | 87.88p | 87.37p | 87.37p | 0 |
| 15/02/2013 | 87.37p | 87.88p | 87.37p | 87.37p | 14223 |
| 14/02/2013 | 87.37p | 87.37p | 86.75p | 87.37p | 33057 |
| 13/02/2013 | 87.37p | 87.37p | 86.80p | 87.37p | 6484 |
| 12/02/2013 | 87.37p | 87.37p | 86.80p | 87.37p | 1693 |
| 11/02/2013 | 87.37p | 87.37p | 86.80p | 87.37p | 2479 |
| 08/02/2013 | 87.37p | 87.37p | 86.80p | 87.37p | 0 |
| 07/02/2013 | 87.37p | 87.37p | 86.80p | 87.37p | 5042 |
| 06/02/2013 | 87.37p | 88.00p | 86.80p | 87.37p | 0 |
| 05/02/2013 | 87.00p | 88.00p | 86.80p | 87.37p | 3675 |
| 04/02/2013 | 87.00p | 87.00p | 86.10p | 87.00p | 0 |
| 01/02/2013 | 87.00p | 87.00p | 86.10p | 87.00p | 3351 |
| 31/01/2013 | 87.00p | 87.00p | 86.10p | 87.00p | 9569 |
| 30/01/2013 | 87.00p | 87.00p | 85.75p | 87.00p | 0 |
| 29/01/2013 | 87.00p | 87.00p | 85.75p | 87.00p | 0 |
| 28/01/2013 | 87.00p | 87.00p | 85.75p | 87.00p | 0 |
| 25/01/2013 | 85.75p | 87.00p | 85.75p | 87.00p | 6042 |
| 24/01/2013 | 84.50p | 85.75p | 81.75p | 85.75p | 500 |
| 23/01/2013 | 81.75p | 81.75p | 81.50p | 81.75p | 0 |
| 22/01/2013 | 81.75p | 81.75p | 81.50p | 81.75p | 0 |
| 21/01/2013 | 81.75p | 81.75p | 81.50p | 81.75p | 13250 |
| 18/01/2013 | 81.75p | 81.75p | 81.50p | 81.75p | 3494 |
| 17/01/2013 | 81.75p | 81.75p | 81.00p | 81.75p | 0 |
| 16/01/2013 | 81.50p | 81.75p | 81.00p | 81.75p | 10811 |
| 15/01/2013 | 81.50p | 81.50p | 79.50p | 81.50p | 0 |
| 14/01/2013 | 81.50p | 81.50p | 79.50p | 81.50p | 0 |
| 11/01/2013 | 81.50p | 81.50p | 79.50p | 81.50p | 29857 |
| 10/01/2013 | 81.75p | 81.75p | 81.00p | 81.75p | 86521 |
| 09/01/2013 | 81.00p | 82.50p | 78.75p | 81.75p | 0 |
| 08/01/2013 | 80.25p | 82.50p | 79.50p | 81.00p | 22928 |
| 07/01/2013 | 80.25p | 80.25p | 79.50p | 80.25p | 0 |
| 04/01/2013 | 80.25p | 80.25p | 79.50p | 80.25p | 1382 |
| 03/01/2013 | 80.25p | 80.25p | 79.50p | 80.25p | 0 |
| 02/01/2013 | 80.25p | 80.25p | 79.50p | 80.25p | 0 |
| 31/12/2012 | 80.25p | 80.25p | 79.50p | 80.25p | 0 |
| 28/12/2012 | 80.25p | 80.25p | 79.50p | 80.25p | 3387 |
| 27/12/2012 | 80.00p | 80.25p | 78.00p | 80.25p | 0 |
| 24/12/2012 | 80.00p | 80.00p | 78.50p | 80.00p | 29604 |
| 21/12/2012 | 80.00p | 80.00p | 79.50p | 80.00p | 0 |
| 20/12/2012 | 80.00p | 80.00p | 79.50p | 80.00p | 140517 |
| 19/12/2012 | 79.75p | 80.50p | 77.75p | 80.00p | 0 |
| 18/12/2012 | 77.75p | 79.75p | 77.75p | 79.75p | 12701 |
| 17/12/2012 | 77.75p | 77.75p | 76.50p | 77.75p | 0 |
| 14/12/2012 | 77.75p | 77.75p | 76.50p | 77.75p | 0 |
| 13/12/2012 | 77.75p | 77.75p | 76.50p | 77.75p | 0 |
| 12/12/2012 | 77.50p | 77.75p | 76.50p | 77.75p | 0 |
| 11/12/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 0 |
| 10/12/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 0 |
| 07/12/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 5000 |
| 06/12/2012 | 77.50p | 77.97p | 77.26p | 77.50p | 0 |
| 05/12/2012 | 77.50p | 77.97p | 77.26p | 77.50p | 0 |
| 04/12/2012 | 77.50p | 77.97p | 77.26p | 77.50p | 0 |
| 03/12/2012 | 77.50p | 77.97p | 77.26p | 77.50p | 4633 |
| 30/11/2012 | 77.50p | 77.75p | 77.25p | 77.50p | 125718 |
| 29/11/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 5864 |
| 28/11/2012 | 77.50p | 77.50p | 77.00p | 77.50p | 1466 |
| 27/11/2012 | 77.75p | 77.75p | 77.00p | 77.50p | 10497 |
| 26/11/2012 | 77.75p | 77.75p | 77.00p | 77.75p | 0 |
| 23/11/2012 | 77.75p | 77.75p | 77.00p | 77.75p | 15360 |
| 22/11/2012 | 77.75p | 77.75p | 77.00p | 77.75p | 16528 |
| 21/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 0 |
| 20/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 0 |
| 19/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 0 |
| 16/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 0 |
| 15/11/2012 | 77.75p | 78.50p | 77.31p | 77.75p | 10391 |
| 14/11/2012 | 77.75p | 77.75p | 77.31p | 77.75p | 0 |
| 13/11/2012 | 77.75p | 77.75p | 77.31p | 77.75p | 0 |
| 12/11/2012 | 77.75p | 77.75p | 77.31p | 77.75p | 4195 |
| 09/11/2012 | 77.75p | 77.75p | 77.31p | 77.75p | 3456 |
| 08/11/2012 | 77.75p | 77.75p | 77.26p | 77.75p | 10151 |
| 07/11/2012 | 77.75p | 78.50p | 77.75p | 77.75p | 0 |
| 06/11/2012 | 77.75p | 78.50p | 77.75p | 77.75p | 1260 |
| 05/11/2012 | 76.75p | 76.75p | 75.26p | 76.75p | 0 |
| 02/11/2012 | 76.75p | 76.75p | 75.26p | 76.75p | 1759 |
| 01/11/2012 | 76.75p | 76.75p | 75.25p | 76.75p | 6208 |
| 31/10/2012 | 74.25p | 80.00p | 74.25p | 76.75p | 24100 |
| 30/10/2012 | 75.50p | 79.50p | 75.50p | 75.50p | 0 |
| 29/10/2012 | 78.50p | 79.50p | 75.50p | 75.50p | 0 |
| 26/10/2012 | 79.00p | 79.50p | 78.50p | 78.50p | 388 |
| 25/10/2012 | 79.25p | 80.00p | 79.25p | 79.75p | 0 |
| 24/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 0 |
| 23/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 0 |
| 22/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 0 |
| 19/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 0 |
| 18/10/2012 | 79.25p | 80.00p | 79.25p | 79.25p | 286 |
| 17/10/2012 | 79.25p | 79.50p | 79.00p | 79.25p | 0 |
| 16/10/2012 | 79.25p | 79.50p | 79.00p | 79.25p | 0 |
| 15/10/2012 | 79.25p | 79.50p | 79.00p | 79.25p | 48683 |
| 12/10/2012 | 79.25p | 79.50p | 79.25p | 79.25p | 25000 |
| 11/10/2012 | 79.25p | 79.25p | 78.50p | 79.25p | 0 |
| 10/10/2012 | 79.25p | 79.25p | 78.50p | 79.25p | 3452 |
| 09/10/2012 | 79.25p | 79.75p | 78.00p | 79.25p | 0 |
| 08/10/2012 | 79.25p | 79.75p | 78.00p | 79.25p | 0 |
| 05/10/2012 | 79.00p | 79.75p | 78.00p | 79.25p | 0 |
| 04/10/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 03/10/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 02/10/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 01/10/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 28/09/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 27/09/2012 | 79.00p | 79.75p | 78.00p | 79.00p | 0 |
| 26/09/2012 | 79.75p | 79.75p | 78.00p | 79.00p | 8766 |
| 25/09/2012 | 79.75p | 79.75p | 78.50p | 79.75p | 0 |
| 24/09/2012 | 79.75p | 79.75p | 78.50p | 79.75p | 0 |
| 21/09/2012 | 79.75p | 79.75p | 78.50p | 79.75p | 11266 |
| 20/09/2012 | 79.75p | 79.75p | 78.00p | 79.75p | 0 |
| 19/09/2012 | 79.50p | 79.75p | 78.00p | 79.75p | 0 |
| 18/09/2012 | 79.50p | 79.50p | 78.00p | 79.50p | 1722 |
| 17/09/2012 | 79.50p | 79.50p | 78.00p | 79.50p | 0 |
| 14/09/2012 | 79.50p | 79.50p | 78.00p | 79.50p | 363310 |
| 13/09/2012 | 78.50p | 79.50p | 77.25p | 79.50p | 0 |
| 12/09/2012 | 77.88p | 78.50p | 77.25p | 78.50p | 1693 |
| 11/09/2012 | 77.88p | 77.88p | 76.50p | 77.88p | 0 |
| 10/09/2012 | 77.88p | 77.88p | 76.50p | 77.88p | 0 |
| 07/09/2012 | 76.75p | 77.88p | 76.50p | 77.88p | 0 |
| 06/09/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 11160 |
| 05/09/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 0 |
| 04/09/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 0 |
| 03/09/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 0 |
| 31/08/2012 | 76.75p | 76.75p | 76.50p | 76.75p | 24308 |
| 30/08/2012 | 76.75p | 76.75p | 76.25p | 76.75p | 0 |
| 29/08/2012 | 76.25p | 76.75p | 76.25p | 76.75p | 32623 |
| 28/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 24/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 23/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 22/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 21/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 7246 |
| 20/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 17/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 16/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 15/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 5549 |
| 14/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 13/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 10/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 09/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 08/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 07/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 3466 |
| 06/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 03/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 1753 |
| 02/08/2012 | 76.25p | 76.50p | 76.25p | 76.25p | 96282 |
| 01/08/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 10896 |
| 31/07/2012 | 76.25p | 76.25p | 74.50p | 76.25p | 58850 |
| 30/07/2012 | 76.25p | 77.25p | 76.25p | 76.25p | 0 |
| 27/07/2012 | 76.25p | 77.25p | 76.25p | 76.25p | 328 |
| 26/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 25/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 7201 |
| 24/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 23/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 1314 |
| 20/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 0 |
| 19/07/2012 | 76.25p | 76.25p | 75.00p | 76.25p | 7605 |
| 18/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 0 |
| 17/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 0 |
| 16/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 0 |
*Close Price adjusted for both dividends and splits