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 |
|---|---|---|---|---|---|
| 13/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 94324 |
| 12/07/2012 | 76.25p | 76.25p | 75.50p | 76.25p | 0 |
| 11/07/2012 | 75.75p | 76.25p | 75.50p | 76.25p | 44969 |
| 10/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 0 |
| 09/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 0 |
| 06/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 0 |
| 05/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 0 |
| 04/07/2012 | 75.75p | 75.75p | 74.00p | 75.75p | 24206 |
| 03/07/2012 | 75.75p | 75.75p | 74.50p | 75.75p | 0 |
| 02/07/2012 | 75.75p | 75.75p | 74.50p | 75.75p | 0 |
| 29/06/2012 | 75.75p | 75.75p | 74.50p | 75.75p | 4880 |
| 28/06/2012 | 75.75p | 76.85p | 74.50p | 75.75p | 0 |
| 27/06/2012 | 76.25p | 76.85p | 74.50p | 75.75p | 9383 |
| 26/06/2012 | 77.25p | 77.38p | 76.75p | 77.25p | 0 |
| 25/06/2012 | 77.38p | 77.38p | 76.75p | 77.25p | 8387 |
| 22/06/2012 | 77.38p | 77.38p | 76.88p | 77.38p | 0 |
| 21/06/2012 | 76.88p | 77.38p | 76.88p | 77.38p | 106691 |
| 20/06/2012 | 76.88p | 76.88p | 76.75p | 76.88p | 0 |
| 19/06/2012 | 76.88p | 76.88p | 76.75p | 76.88p | 8012 |
| 18/06/2012 | 76.88p | 77.25p | 76.88p | 76.88p | 0 |
| 15/06/2012 | 77.25p | 77.25p | 76.88p | 76.88p | 10000 |
| 14/06/2012 | 78.50p | 79.89p | 76.00p | 77.50p | 31321 |
| 13/06/2012 | 78.50p | 78.50p | 77.00p | 78.50p | 2273 |
| 12/06/2012 | 78.50p | 78.50p | 77.00p | 78.50p | 0 |
| 11/06/2012 | 78.50p | 78.50p | 77.00p | 78.50p | 6768 |
| 08/06/2012 | 78.50p | 78.75p | 77.00p | 78.50p | 0 |
| 07/06/2012 | 78.50p | 78.75p | 77.00p | 78.50p | 0 |
| 06/06/2012 | 78.50p | 78.75p | 77.00p | 78.50p | 0 |
| 01/06/2012 | 78.75p | 78.75p | 77.00p | 78.50p | 342 |
| 31/05/2012 | 79.25p | 79.25p | 77.00p | 78.75p | 19068 |
| 30/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 29/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 28/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 25/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 24/05/2012 | 79.25p | 80.00p | 77.50p | 79.25p | 0 |
| 23/05/2012 | 80.00p | 80.00p | 77.50p | 79.25p | 1842 |
| 22/05/2012 | 80.00p | 81.00p | 79.00p | 80.00p | 0 |
| 21/05/2012 | 80.00p | 81.00p | 79.00p | 80.00p | 0 |
| 18/05/2012 | 81.00p | 81.00p | 79.00p | 80.00p | 11194 |
| 17/05/2012 | 81.00p | 82.00p | 79.00p | 81.00p | 0 |
| 16/05/2012 | 82.00p | 82.00p | 79.00p | 81.00p | 2979 |
| 15/05/2012 | 82.00p | 82.00p | 80.00p | 82.00p | 0 |
| 14/05/2012 | 82.00p | 82.00p | 80.00p | 82.00p | 11729 |
| 11/05/2012 | 82.00p | 82.00p | 80.75p | 82.00p | 147592 |
| 10/05/2012 | 81.00p | 82.25p | 78.50p | 82.00p | 0 |
| 09/05/2012 | 81.00p | 81.00p | 78.50p | 81.00p | 0 |
| 08/05/2012 | 81.00p | 81.00p | 78.50p | 81.00p | 0 |
| 04/05/2012 | 81.00p | 81.00p | 78.50p | 81.00p | 0 |
| 03/05/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 0 |
| 02/05/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 0 |
| 01/05/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 0 |
| 30/04/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 2202 |
| 27/04/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 1652 |
| 26/04/2012 | 80.25p | 80.25p | 78.50p | 80.25p | 8470 |
| 25/04/2012 | 80.00p | 80.25p | 78.00p | 80.25p | 0 |
| 24/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 23/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 20/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 19/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 18/04/2012 | 80.00p | 80.00p | 78.00p | 80.00p | 18030 |
| 17/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 16/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 13/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 12/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 11/04/2012 | 80.00p | 81.75p | 80.00p | 80.00p | 2290 |
| 10/04/2012 | 80.00p | 80.00p | 78.10p | 80.00p | 5864 |
| 05/04/2012 | 80.00p | 80.00p | 78.10p | 80.00p | 7105 |
| 04/04/2012 | 79.00p | 81.00p | 79.00p | 80.00p | 24440 |
| 03/04/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 12072 |
| 02/04/2012 | 79.00p | 79.50p | 79.00p | 79.00p | 0 |
| 30/03/2012 | 79.00p | 79.50p | 79.00p | 79.00p | 73837 |
| 29/03/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 8264 |
| 28/03/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 4294 |
| 27/03/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 3175 |
| 26/03/2012 | 79.00p | 79.50p | 78.50p | 79.00p | 0 |
| 23/03/2012 | 79.00p | 79.50p | 78.50p | 79.00p | 0 |
| 22/03/2012 | 79.50p | 79.50p | 78.50p | 79.00p | 17720 |
| 21/03/2012 | 79.50p | 79.50p | 79.00p | 79.50p | 0 |
| 20/03/2012 | 79.50p | 79.50p | 79.00p | 79.50p | 1957 |
| 19/03/2012 | 79.50p | 79.50p | 79.00p | 79.50p | 16941 |
| 16/03/2012 | 79.50p | 79.90p | 79.00p | 79.50p | 191723 |
| 15/03/2012 | 79.50p | 79.50p | 79.00p | 79.50p | 8697 |
| 14/03/2012 | 79.50p | 79.50p | 79.00p | 79.50p | 5207 |
| 13/03/2012 | 79.00p | 79.90p | 78.00p | 79.00p | 14403 |
| 12/03/2012 | 79.00p | 79.00p | 75.50p | 79.00p | 0 |
| 09/03/2012 | 77.25p | 79.00p | 75.50p | 79.00p | 0 |
| 08/03/2012 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 07/03/2012 | 77.25p | 77.25p | 76.50p | 77.25p | 1815 |
| 06/03/2012 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 05/03/2012 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 02/03/2012 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 01/03/2012 | 77.25p | 77.25p | 76.50p | 77.25p | 6401 |
| 29/02/2012 | 77.25p | 77.25p | 76.50p | 77.25p | 0 |
| 28/02/2012 | 77.25p | 77.25p | 76.50p | 77.25p | 1693 |
| 27/02/2012 | 77.25p | 77.25p | 77.00p | 77.25p | 4235 |
| 24/02/2012 | 77.25p | 77.50p | 77.00p | 77.25p | 62807 |
| 23/02/2012 | 77.25p | 77.75p | 77.25p | 77.25p | 6385 |
| 22/02/2012 | 77.00p | 77.25p | 75.50p | 77.25p | 0 |
| 21/02/2012 | 77.00p | 77.00p | 76.00p | 77.00p | 0 |
| 20/02/2012 | 77.00p | 77.00p | 76.00p | 77.00p | 4132 |
| 17/02/2012 | 77.00p | 77.00p | 75.50p | 77.00p | 0 |
| 16/02/2012 | 77.00p | 77.00p | 75.50p | 77.00p | 0 |
| 15/02/2012 | 75.50p | 77.00p | 75.50p | 77.00p | 6481 |
| 14/02/2012 | 75.50p | 75.50p | 75.00p | 75.50p | 0 |
| 13/02/2012 | 75.50p | 75.50p | 75.00p | 75.50p | 1464 |
| 10/02/2012 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
| 09/02/2012 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
| 08/02/2012 | 74.50p | 75.50p | 74.50p | 75.50p | 2500 |
| 07/02/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 06/02/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 0 |
| 03/02/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 2523 |
| 02/02/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 322 |
| 01/02/2012 | 74.50p | 74.50p | 74.00p | 74.50p | 1289 |
| 31/01/2012 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 30/01/2012 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 27/01/2012 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 26/01/2012 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 25/01/2012 | 73.50p | 74.50p | 73.50p | 74.50p | 5000 |
| 24/01/2012 | 73.50p | 73.50p | 73.00p | 73.50p | 2074 |
| 23/01/2012 | 73.50p | 73.50p | 73.00p | 73.50p | 1314 |
| 20/01/2012 | 73.50p | 74.00p | 73.50p | 73.50p | 118173 |
| 19/01/2012 | 73.50p | 73.50p | 73.00p | 73.50p | 2724 |
| 18/01/2012 | 73.50p | 73.50p | 73.00p | 73.50p | 0 |
| 17/01/2012 | 73.50p | 73.50p | 73.00p | 73.50p | 0 |
| 16/01/2012 | 73.50p | 73.50p | 73.00p | 73.50p | 0 |
| 13/01/2012 | 73.50p | 73.50p | 73.00p | 73.50p | 0 |
| 12/01/2012 | 73.50p | 73.50p | 73.00p | 73.50p | 2007 |
| 11/01/2012 | 73.50p | 73.50p | 71.50p | 73.25p | 13457 |
| 10/01/2012 | 74.00p | 74.00p | 72.50p | 73.50p | 2345 |
| 09/01/2012 | 74.00p | 74.00p | 72.50p | 74.00p | 2191 |
| 06/01/2012 | 74.00p | 74.00p | 70.00p | 74.00p | 5134 |
| 05/01/2012 | 74.12p | 75.25p | 72.75p | 74.00p | 0 |
| 04/01/2012 | 74.12p | 75.25p | 72.75p | 74.12p | 0 |
| 03/01/2012 | 74.12p | 75.25p | 72.75p | 74.12p | 0 |
| 30/12/2011 | 74.12p | 75.25p | 72.75p | 74.12p | 0 |
| 29/12/2011 | 74.37p | 75.25p | 72.75p | 74.12p | 0 |
| 28/12/2011 | 74.37p | 75.25p | 72.75p | 74.37p | 0 |
| 23/12/2011 | 74.37p | 75.25p | 72.75p | 74.37p | 0 |
| 22/12/2011 | 74.37p | 75.25p | 72.75p | 74.37p | 0 |
| 21/12/2011 | 75.25p | 75.25p | 72.75p | 74.37p | 20022 |
| 20/12/2011 | 75.25p | 75.25p | 73.25p | 75.25p | 0 |
| 19/12/2011 | 75.25p | 75.25p | 73.25p | 75.25p | 6150 |
| 16/12/2011 | 75.25p | 77.35p | 75.25p | 75.25p | 0 |
| 15/12/2011 | 75.63p | 77.35p | 75.25p | 75.25p | 1554 |
| 14/12/2011 | 75.63p | 75.63p | 73.75p | 75.63p | 0 |
| 13/12/2011 | 75.63p | 75.63p | 73.75p | 75.63p | 0 |
| 12/12/2011 | 75.63p | 75.63p | 73.75p | 75.63p | 2891 |
| 09/12/2011 | 75.75p | 75.75p | 73.80p | 75.63p | 139443 |
| 08/12/2011 | 75.75p | 77.85p | 75.50p | 75.75p | 0 |
| 07/12/2011 | 76.00p | 77.85p | 75.50p | 75.75p | 0 |
| 06/12/2011 | 76.00p | 77.85p | 75.50p | 76.00p | 0 |
| 05/12/2011 | 76.00p | 77.85p | 75.50p | 76.00p | 0 |
| 02/12/2011 | 76.00p | 77.85p | 75.50p | 76.00p | 0 |
| 01/12/2011 | 76.00p | 77.85p | 75.50p | 76.00p | 0 |
| 30/11/2011 | 76.00p | 77.85p | 75.50p | 76.00p | 0 |
| 29/11/2011 | 77.00p | 77.85p | 75.50p | 76.00p | 0 |
| 28/11/2011 | 77.00p | 77.85p | 76.00p | 77.00p | 3559 |
| 25/11/2011 | 77.00p | 78.25p | 75.50p | 77.00p | 0 |
| 24/11/2011 | 77.00p | 78.25p | 75.50p | 77.00p | 0 |
| 23/11/2011 | 77.00p | 78.25p | 75.50p | 77.00p | 0 |
| 22/11/2011 | 77.00p | 78.25p | 75.50p | 77.00p | 0 |
| 21/11/2011 | 77.00p | 78.25p | 75.50p | 77.00p | 0 |
| 18/11/2011 | 78.25p | 78.25p | 75.50p | 77.00p | 14462 |
| 17/11/2011 | 78.25p | 78.50p | 77.00p | 78.25p | 0 |
| 16/11/2011 | 78.25p | 78.50p | 77.00p | 78.25p | 0 |
| 15/11/2011 | 78.50p | 78.50p | 77.00p | 78.25p | 0 |
| 14/11/2011 | 78.50p | 78.50p | 77.00p | 78.50p | 0 |
| 11/11/2011 | 78.50p | 78.50p | 77.00p | 78.50p | 37787 |
| 10/11/2011 | 78.00p | 79.00p | 77.00p | 78.50p | 0 |
| 09/11/2011 | 77.25p | 78.00p | 77.00p | 78.00p | 1722 |
| 08/11/2011 | 77.25p | 77.25p | 77.00p | 77.25p | 0 |
| 07/11/2011 | 77.25p | 77.25p | 77.00p | 77.25p | 10845 |
| 04/11/2011 | 75.75p | 77.00p | 75.75p | 77.00p | 3948 |
| 03/11/2011 | 75.75p | 76.50p | 74.50p | 75.75p | 0 |
| 02/11/2011 | 75.50p | 76.50p | 74.50p | 75.50p | 0 |
| 01/11/2011 | 76.50p | 76.50p | 74.50p | 75.50p | 16236 |
| 31/10/2011 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
| 28/10/2011 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
| 27/10/2011 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
| 26/10/2011 | 76.50p | 79.00p | 76.50p | 76.50p | 0 |
| 25/10/2011 | 79.00p | 79.00p | 78.75p | 79.00p | 0 |
| 24/10/2011 | 79.00p | 79.00p | 78.75p | 79.00p | 0 |
| 21/10/2011 | 79.00p | 79.00p | 78.75p | 79.00p | 19642 |
| 20/10/2011 | 79.00p | 79.90p | 78.00p | 79.00p | 10530 |
| 19/10/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 0 |
| 18/10/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 0 |
| 17/10/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 0 |
| 14/10/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 3384 |
| 13/10/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 0 |
| 12/10/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 5864 |
| 11/10/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 0 |
| 10/10/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 0 |
| 07/10/2011 | 79.00p | 79.00p | 78.00p | 79.00p | 5864 |
| 06/10/2011 | 79.00p | 79.00p | 78.50p | 79.00p | 0 |
| 05/10/2011 | 79.00p | 79.00p | 78.50p | 79.00p | 0 |
| 04/10/2011 | 78.50p | 79.00p | 78.50p | 79.00p | 17238 |
| 03/10/2011 | 78.50p | 79.00p | 78.50p | 78.50p | 0 |
| 30/09/2011 | 78.50p | 79.00p | 78.50p | 78.50p | 56118 |
| 29/09/2011 | 78.50p | 79.00p | 76.50p | 78.50p | 0 |
| 28/09/2011 | 78.50p | 79.00p | 76.50p | 78.50p | 0 |
*Close Price adjusted for both dividends and splits