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 |
|---|---|---|---|---|---|
| 27/08/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 23/08/2019 | 93.50p | 94.30p | 93.50p | 93.50p | 5289 |
| 22/08/2019 | 93.50p | 93.50p | 93.10p | 93.50p | 2212 |
| 21/08/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 20/08/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/08/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/08/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 10521 |
| 15/08/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 14/08/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/08/2019 | 94.00p | 94.00p | 92.50p | 93.50p | 2873 |
| 12/08/2019 | 94.00p | 94.00p | 93.00p | 94.00p | 1283 |
| 09/08/2019 | 94.50p | 94.50p | 94.00p | 94.00p | 22239 |
| 08/08/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/08/2019 | 95.50p | 95.50p | 94.00p | 94.50p | 0 |
| 06/08/2019 | 95.50p | 95.50p | 94.50p | 95.50p | 976 |
| 05/08/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 02/08/2019 | 95.50p | 96.30p | 95.50p | 95.50p | 164 |
| 01/08/2019 | 95.50p | 95.50p | 94.50p | 95.50p | 4 |
| 31/07/2019 | 94.50p | 95.50p | 94.50p | 95.50p | 510 |
| 30/07/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 29/07/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 26/07/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/07/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/07/2019 | 93.50p | 94.50p | 93.50p | 94.50p | 0 |
| 23/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 22/07/2019 | 93.50p | 93.50p | 92.50p | 93.50p | 6302 |
| 19/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 18/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 17/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 12/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 11/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 09/07/2019 | 95.25p | 95.25p | 93.00p | 93.50p | 13791 |
| 08/07/2019 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 05/07/2019 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 04/07/2019 | 97.00p | 97.00p | 95.00p | 95.25p | 209 |
| 03/07/2019 | 98.00p | 98.00p | 97.36p | 98.00p | 1028 |
| 02/07/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 149 |
| 01/07/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 28/06/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 27/06/2019 | 98.00p | 98.00p | 97.00p | 98.00p | 6692 |
| 26/06/2019 | 99.00p | 99.00p | 97.00p | 98.00p | 3167 |
| 25/06/2019 | 99.00p | 99.00p | 98.00p | 99.00p | 1466 |
| 24/06/2019 | 99.00p | 99.60p | 99.00p | 99.00p | 295 |
| 21/06/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 20/06/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 19/06/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 18/06/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 17/06/2019 | 99.00p | 99.00p | 98.00p | 99.00p | 1888 |
| 14/06/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 13/06/2019 | 99.00p | 99.00p | 98.00p | 99.00p | 4728 |
| 12/06/2019 | 99.00p | 99.60p | 99.00p | 99.00p | 5020 |
| 11/06/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 10/06/2019 | 100.00p | 100.00p | 99.00p | 100.00p | 5710 |
| 07/06/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/06/2019 | 100.00p | 100.00p | 99.00p | 100.00p | 0 |
| 05/06/2019 | 101.00p | 101.00p | 100.00p | 100.00p | 0 |
| 04/06/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/06/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 31/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 30/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 8594 |
| 29/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 2199 |
| 28/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 24/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 15994 |
| 23/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 5000 |
| 22/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 2500 |
| 21/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 17/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 5627 |
| 16/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 15/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 18684 |
| 13/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 7552 |
| 10/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 8577 |
| 08/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 1091 |
| 07/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/05/2019 | 99.50p | 101.00p | 99.50p | 101.00p | 0 |
| 02/05/2019 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 01/05/2019 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 30/04/2019 | 99.00p | 99.50p | 99.00p | 99.50p | 0 |
| 29/04/2019 | 99.00p | 99.60p | 99.00p | 99.00p | 149 |
| 26/04/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 25/04/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 24/04/2019 | 98.50p | 99.00p | 98.00p | 99.00p | 4939 |
| 23/04/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 18/04/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 17/04/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 16/04/2019 | 98.00p | 98.50p | 98.00p | 98.50p | 0 |
| 15/04/2019 | 98.00p | 98.60p | 98.00p | 98.00p | 5045 |
| 12/04/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 11/04/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 10/04/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 09/04/2019 | 97.50p | 98.00p | 97.50p | 98.00p | 0 |
| 08/04/2019 | 97.50p | 98.00p | 96.50p | 97.50p | 3913 |
| 05/04/2019 | 97.00p | 97.50p | 97.00p | 97.50p | 0 |
| 04/04/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 4093 |
| 03/04/2019 | 96.50p | 97.00p | 95.50p | 97.00p | 2068 |
| 02/04/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 21687 |
| 01/04/2019 | 97.00p | 97.25p | 96.00p | 96.50p | 5448 |
| 29/03/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 7552 |
| 28/03/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 4689 |
| 27/03/2019 | 97.50p | 97.50p | 96.00p | 97.00p | 3000 |
| 26/03/2019 | 97.50p | 97.50p | 96.50p | 97.50p | 7036 |
| 25/03/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 22/03/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 6914 |
| 21/03/2019 | 96.50p | 97.50p | 96.50p | 97.50p | 3400 |
| 20/03/2019 | 96.50p | 96.50p | 96.00p | 96.50p | 0 |
| 19/03/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 10387 |
| 18/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 16394 |
| 15/03/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 15832 |
| 14/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 13/03/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 2768 |
| 12/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 11/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 08/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 07/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/03/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 3968 |
| 01/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/02/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 27/02/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/02/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 948 |
| 25/02/2019 | 96.25p | 96.25p | 96.00p | 96.00p | 0 |
| 22/02/2019 | 96.25p | 96.25p | 96.25p | 96.25p | 0 |
| 21/02/2019 | 96.25p | 96.25p | 96.25p | 96.25p | 0 |
| 20/02/2019 | 94.50p | 96.25p | 94.50p | 96.25p | 0 |
| 19/02/2019 | 95.00p | 95.00p | 94.50p | 94.50p | 10397 |
| 18/02/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/02/2019 | 95.00p | 95.00p | 94.00p | 95.00p | 3776 |
| 14/02/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 13/02/2019 | 95.50p | 95.50p | 95.00p | 95.00p | 1053 |
| 12/02/2019 | 96.00p | 96.00p | 95.50p | 95.50p | 2960 |
| 11/02/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 2549 |
| 08/02/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 07/02/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/02/2019 | 96.50p | 96.50p | 96.00p | 96.00p | 0 |
| 05/02/2019 | 97.50p | 97.50p | 96.50p | 96.50p | 852 |
| 04/02/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/02/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 31/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 30/01/2019 | 97.50p | 97.50p | 96.50p | 97.50p | 8216 |
| 29/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 28/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 45324 |
| 23/01/2019 | 97.50p | 97.50p | 96.50p | 97.50p | 965 |
| 22/01/2019 | 97.00p | 97.65p | 96.00p | 97.50p | 8034 |
| 21/01/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 18/01/2019 | 97.00p | 97.68p | 97.00p | 97.00p | 197 |
| 17/01/2019 | 95.75p | 97.00p | 95.75p | 97.00p | 15000 |
| 16/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 10397 |
| 15/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 14/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 11/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 10/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 09/01/2019 | 95.00p | 95.75p | 95.00p | 95.75p | 0 |
| 08/01/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 10737 |
| 07/01/2019 | 95.00p | 95.81p | 95.00p | 95.00p | 184 |
| 04/01/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 03/01/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 02/01/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 31/12/2018 | 97.50p | 97.50p | 95.00p | 95.00p | 7923 |
| 28/12/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/12/2018 | 97.75p | 97.75p | 96.00p | 97.50p | 4025 |
| 24/12/2018 | 97.75p | 97.75p | 97.50p | 97.75p | 0 |
| 21/12/2018 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 20/12/2018 | 100.50p | 100.50p | 97.75p | 97.75p | 0 |
| 19/12/2018 | 101.00p | 101.00p | 100.00p | 100.50p | 4111 |
| 18/12/2018 | 101.00p | 101.87p | 101.00p | 101.00p | 4835 |
| 17/12/2018 | 101.00p | 101.87p | 101.00p | 101.00p | 965 |
| 14/12/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 13/12/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 34234 |
| 12/12/2018 | 101.00p | 101.00p | 100.50p | 101.00p | 0 |
| 11/12/2018 | 104.00p | 104.00p | 101.00p | 101.00p | 0 |
| 10/12/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 07/12/2018 | 104.50p | 104.50p | 104.00p | 104.00p | 0 |
| 06/12/2018 | 105.00p | 105.99p | 104.50p | 104.50p | 700 |
| 05/12/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 04/12/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 03/12/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 30/11/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/11/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 28/11/2018 | 107.00p | 107.00p | 105.00p | 105.00p | 0 |
| 27/11/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 3000 |
| 26/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 23/11/2018 | 107.00p | 107.00p | 106.01p | 107.00p | 125 |
| 22/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 21/11/2018 | 109.00p | 109.00p | 106.00p | 107.00p | 2191 |
| 20/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 19/11/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 1107 |
| 16/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 15/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 14/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 13/11/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 3876 |
| 12/11/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 3989 |
| 09/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
*Close Price adjusted for both dividends and splits