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 |
|---|---|---|---|---|---|
| 11/06/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 10/06/2020 | 89.00p | 89.50p | 89.00p | 89.00p | 208 |
| 09/06/2020 | 89.50p | 89.50p | 88.00p | 89.00p | 1172 |
| 08/06/2020 | 88.50p | 90.00p | 88.50p | 89.50p | 101 |
| 05/06/2020 | 87.50p | 88.50p | 87.50p | 88.50p | 0 |
| 04/06/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/06/2020 | 87.50p | 88.24p | 87.50p | 87.50p | 772 |
| 02/06/2020 | 87.50p | 87.50p | 86.50p | 87.50p | 2932 |
| 01/06/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/06/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/05/2020 | 87.50p | 87.50p | 87.30p | 87.50p | 1634 |
| 28/05/2020 | 87.50p | 87.50p | 87.30p | 87.50p | 2593 |
| 27/05/2020 | 87.00p | 88.24p | 87.00p | 87.50p | 5626 |
| 26/05/2020 | 87.00p | 87.00p | 85.00p | 87.00p | 10341 |
| 22/05/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 21/05/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 10344 |
| 20/05/2020 | 86.00p | 87.00p | 86.00p | 87.00p | 0 |
| 19/05/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 17881 |
| 18/05/2020 | 86.00p | 86.75p | 86.00p | 86.00p | 1999 |
| 15/05/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 14/05/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 13/05/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 12/05/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 11/05/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 07/05/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 06/05/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 05/05/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 11534 |
| 01/05/2020 | 86.00p | 86.75p | 81.00p | 86.00p | 4434 |
| 30/04/2020 | 86.00p | 86.00p | 85.00p | 86.00p | 1177 |
| 29/04/2020 | 82.50p | 86.00p | 82.50p | 86.00p | 0 |
| 28/04/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 27/04/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 24/04/2020 | 83.50p | 83.50p | 82.50p | 82.50p | 15882 |
| 23/04/2020 | 83.50p | 83.90p | 83.50p | 83.50p | 7207 |
| 22/04/2020 | 81.00p | 83.50p | 81.00p | 83.50p | 0 |
| 21/04/2020 | 81.00p | 81.00p | 79.00p | 81.00p | 1172 |
| 20/04/2020 | 81.00p | 81.00p | 78.00p | 81.00p | 2532 |
| 17/04/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 16/04/2020 | 81.00p | 81.00p | 79.00p | 81.00p | 2932 |
| 15/04/2020 | 76.50p | 81.00p | 76.50p | 81.00p | 3689 |
| 14/04/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/04/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/04/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/04/2020 | 75.50p | 76.50p | 75.50p | 76.50p | 0 |
| 06/04/2020 | 75.50p | 76.67p | 75.50p | 75.50p | 2000 |
| 03/04/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/04/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/04/2020 | 69.50p | 75.50p | 69.50p | 75.50p | 0 |
| 31/03/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/03/2020 | 69.50p | 70.67p | 69.50p | 69.50p | 125 |
| 27/03/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/03/2020 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/03/2020 | 77.00p | 77.00p | 69.50p | 69.50p | 231 |
| 24/03/2020 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 23/03/2020 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 20/03/2020 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 19/03/2020 | 77.00p | 77.00p | 77.00p | 77.00p | 18100 |
| 18/03/2020 | 80.00p | 80.00p | 77.00p | 77.00p | 0 |
| 17/03/2020 | 81.00p | 81.00p | 80.00p | 80.00p | 1256 |
| 16/03/2020 | 82.00p | 82.76p | 81.00p | 81.00p | 233 |
| 13/03/2020 | 82.00p | 82.78p | 82.00p | 82.00p | 530 |
| 12/03/2020 | 84.50p | 84.50p | 82.00p | 82.00p | 1500 |
| 11/03/2020 | 86.00p | 90.00p | 84.50p | 84.50p | 10397 |
| 10/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/03/2020 | 88.50p | 90.00p | 86.00p | 90.00p | 707 |
| 06/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/03/2020 | 89.00p | 90.00p | 88.00p | 90.00p | 306 |
| 04/03/2020 | 93.00p | 93.00p | 89.00p | 89.00p | 0 |
| 03/03/2020 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 02/03/2020 | 93.00p | 93.00p | 92.00p | 93.00p | 3 |
| 28/02/2020 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 27/02/2020 | 95.00p | 95.00p | 93.00p | 93.00p | 10810 |
| 26/02/2020 | 96.00p | 96.00p | 93.50p | 95.00p | 5807 |
| 25/02/2020 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 24/02/2020 | 97.00p | 97.00p | 96.00p | 96.00p | 0 |
| 21/02/2020 | 97.00p | 97.00p | 96.00p | 97.00p | 5141 |
| 20/02/2020 | 96.50p | 97.00p | 96.00p | 97.00p | 2179 |
| 19/02/2020 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 18/02/2020 | 96.00p | 96.50p | 96.00p | 96.50p | 0 |
| 17/02/2020 | 96.00p | 96.00p | 95.00p | 96.00p | 331 |
| 14/02/2020 | 96.00p | 97.00p | 96.00p | 96.00p | 297 |
| 13/02/2020 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 12/02/2020 | 96.50p | 96.50p | 96.00p | 96.00p | 0 |
| 11/02/2020 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 10/02/2020 | 96.50p | 96.50p | 95.50p | 96.50p | 2756 |
| 07/02/2020 | 96.50p | 96.50p | 95.50p | 96.50p | 5448 |
| 06/02/2020 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 05/02/2020 | 96.50p | 96.50p | 96.50p | 96.50p | 22509 |
| 04/02/2020 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 03/02/2020 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 31/01/2020 | 97.00p | 97.00p | 95.50p | 96.50p | 2079 |
| 30/01/2020 | 97.00p | 98.00p | 97.00p | 97.00p | 100 |
| 29/01/2020 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 28/01/2020 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 27/01/2020 | 97.50p | 97.50p | 96.50p | 97.00p | 7483 |
| 24/01/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/01/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 34949 |
| 22/01/2020 | 97.50p | 97.50p | 96.50p | 97.50p | 4985 |
| 21/01/2020 | 97.50p | 98.40p | 97.50p | 97.50p | 2324 |
| 20/01/2020 | 97.50p | 98.40p | 96.50p | 97.50p | 1031 |
| 17/01/2020 | 97.50p | 98.40p | 97.50p | 97.50p | 5037 |
| 16/01/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 15/01/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/01/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 13/01/2020 | 97.50p | 97.50p | 96.50p | 97.50p | 501 |
| 10/01/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 09/01/2020 | 97.00p | 97.50p | 96.60p | 97.50p | 6505 |
| 08/01/2020 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 07/01/2020 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 06/01/2020 | 97.00p | 97.90p | 96.00p | 97.00p | 6560 |
| 03/01/2020 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 02/01/2020 | 95.50p | 97.00p | 95.50p | 97.00p | 253 |
| 31/12/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 30/12/2019 | 95.50p | 95.50p | 95.00p | 95.50p | 487 |
| 27/12/2019 | 94.00p | 95.50p | 94.00p | 95.50p | 0 |
| 24/12/2019 | 94.00p | 94.00p | 93.00p | 94.00p | 1142 |
| 23/12/2019 | 94.00p | 94.90p | 93.00p | 94.00p | 7998 |
| 20/12/2019 | 94.00p | 94.90p | 94.00p | 94.00p | 2200 |
| 19/12/2019 | 95.00p | 95.00p | 93.30p | 94.00p | 2482 |
| 18/12/2019 | 97.00p | 99.00p | 97.00p | 99.00p | 6519 |
| 17/12/2019 | 96.50p | 97.40p | 96.50p | 97.00p | 1700 |
| 16/12/2019 | 96.50p | 97.40p | 96.50p | 96.50p | 7674 |
| 13/12/2019 | 96.50p | 97.40p | 96.50p | 96.50p | 3080 |
| 12/12/2019 | 97.00p | 97.90p | 96.00p | 96.50p | 6872 |
| 11/12/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 10/12/2019 | 97.00p | 97.90p | 96.00p | 97.00p | 1958 |
| 09/12/2019 | 97.00p | 97.90p | 96.00p | 97.00p | 4902 |
| 06/12/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 10112 |
| 05/12/2019 | 96.00p | 97.00p | 96.00p | 97.00p | 15000 |
| 04/12/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/12/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/12/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 29/11/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 4454 |
| 28/11/2019 | 94.25p | 96.00p | 94.25p | 96.00p | 7670 |
| 27/11/2019 | 94.25p | 94.75p | 94.25p | 94.25p | 0 |
| 26/11/2019 | 94.25p | 95.00p | 94.25p | 94.25p | 6282 |
| 25/11/2019 | 94.25p | 94.25p | 93.50p | 94.25p | 4159 |
| 22/11/2019 | 94.25p | 95.00p | 94.25p | 94.25p | 989 |
| 21/11/2019 | 94.25p | 94.25p | 94.25p | 94.25p | 22594 |
| 20/11/2019 | 94.25p | 95.00p | 94.25p | 94.25p | 1000 |
| 19/11/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 18/11/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/11/2019 | 93.50p | 94.50p | 92.50p | 93.50p | 7571 |
| 14/11/2019 | 93.50p | 94.50p | 93.50p | 93.50p | 71 |
| 13/11/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 12/11/2019 | 93.50p | 93.50p | 92.50p | 93.50p | 6755 |
| 11/11/2019 | 93.50p | 93.50p | 92.50p | 93.50p | 6616 |
| 08/11/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 07/11/2019 | 93.00p | 93.50p | 92.50p | 93.50p | 75 |
| 06/11/2019 | 92.50p | 93.00p | 92.50p | 93.00p | 0 |
| 05/11/2019 | 92.50p | 92.50p | 91.50p | 92.50p | 123 |
| 04/11/2019 | 92.50p | 92.50p | 91.50p | 92.50p | 5448 |
| 01/11/2019 | 91.00p | 92.50p | 91.00p | 92.50p | 0 |
| 31/10/2019 | 91.00p | 91.50p | 91.00p | 91.00p | 5423 |
| 30/10/2019 | 91.00p | 91.00p | 90.00p | 91.00p | 4936 |
| 29/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 28/10/2019 | 91.00p | 91.00p | 90.00p | 91.00p | 5289 |
| 25/10/2019 | 91.00p | 91.00p | 90.00p | 91.00p | 4321 |
| 24/10/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 23/10/2019 | 90.50p | 91.00p | 90.50p | 91.00p | 0 |
| 22/10/2019 | 90.75p | 90.75p | 90.75p | 90.75p | 15944 |
| 21/10/2019 | 90.75p | 90.75p | 90.00p | 90.75p | 2074 |
| 18/10/2019 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 17/10/2019 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
| 16/10/2019 | 91.00p | 91.00p | 90.00p | 90.75p | 4687 |
| 15/10/2019 | 91.00p | 91.00p | 90.00p | 91.00p | 1634 |
| 14/10/2019 | 91.00p | 92.00p | 91.00p | 91.00p | 0 |
| 11/10/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 10/10/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 09/10/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 08/10/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 07/10/2019 | 92.00p | 92.00p | 91.10p | 92.00p | 4458 |
| 04/10/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 03/10/2019 | 92.00p | 92.00p | 91.00p | 92.00p | 3357 |
| 02/10/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 01/10/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 30/09/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 27/09/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 26/09/2019 | 93.50p | 93.50p | 92.00p | 92.00p | 0 |
| 25/09/2019 | 93.50p | 94.50p | 93.50p | 93.50p | 874 |
| 24/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 23/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 20/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 18/09/2019 | 93.50p | 93.50p | 92.50p | 93.50p | 1012 |
| 17/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/09/2019 | 93.50p | 93.50p | 92.50p | 93.50p | 323 |
| 12/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 11/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 09/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 06/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 04/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/09/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/09/2019 | 93.50p | 93.50p | 92.50p | 93.50p | 2148 |
| 30/08/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 29/08/2019 | 93.50p | 94.30p | 93.50p | 93.50p | 208 |
| 28/08/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
*Close Price adjusted for both dividends and splits