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 2 (OSEC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 28/02/2018 | 81.00p | 83.50p | 81.00p | 83.50p | 0 |
| 27/02/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 26/02/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 23/02/2018 | 81.00p | 81.00p | 80.00p | 81.00p | 5859 |
| 22/02/2018 | 81.50p | 81.50p | 80.00p | 81.00p | 9799 |
| 21/02/2018 | 81.50p | 82.00p | 81.50p | 81.50p | 1901 |
| 20/02/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 19/02/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 16/02/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 9671 |
| 15/02/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 14/02/2018 | 82.50p | 82.50p | 81.50p | 81.50p | 0 |
| 13/02/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 12/02/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 09/02/2018 | 83.00p | 83.00p | 82.50p | 82.50p | 10000 |
| 08/02/2018 | 85.00p | 85.00p | 83.00p | 83.00p | 0 |
| 07/02/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/02/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/02/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/02/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/02/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 31/01/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/01/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/01/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/01/2018 | 85.50p | 85.50p | 85.00p | 85.00p | 0 |
| 25/01/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 13756 |
| 24/01/2018 | 84.00p | 85.50p | 84.00p | 85.50p | 0 |
| 23/01/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/01/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 19/01/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/01/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 17/01/2018 | 84.50p | 84.50p | 84.00p | 84.00p | 10000 |
| 16/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 12/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 11/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 10/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/01/2018 | 83.00p | 84.50p | 83.00p | 84.50p | 0 |
| 04/01/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 03/01/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 02/01/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 13696 |
| 29/12/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 58784 |
| 28/12/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 27/12/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 22/12/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 21/12/2017 | 82.75p | 83.00p | 82.75p | 83.00p | 67246 |
| 20/12/2017 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
| 19/12/2017 | 82.75p | 82.75p | 82.00p | 82.75p | 6878 |
| 18/12/2017 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
| 15/12/2017 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
| 14/12/2017 | 82.75p | 82.88p | 82.75p | 82.75p | 0 |
| 13/12/2017 | 82.75p | 82.75p | 82.00p | 82.75p | 10000 |
| 12/12/2017 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
| 11/12/2017 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
| 08/12/2017 | 81.75p | 82.75p | 81.75p | 82.75p | 0 |
| 07/12/2017 | 81.75p | 81.75p | 81.00p | 81.75p | 5000 |
| 06/12/2017 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 05/12/2017 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 04/12/2017 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 01/12/2017 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 30/11/2017 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 29/11/2017 | 81.75p | 81.75p | 81.63p | 81.75p | 26908 |
| 28/11/2017 | 81.63p | 82.39p | 81.63p | 81.63p | 1217 |
| 27/11/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 24/11/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 23/11/2017 | 84.50p | 84.50p | 80.75p | 81.63p | 7635 |
| 22/11/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/11/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 20/11/2017 | 84.75p | 84.75p | 84.50p | 84.50p | 0 |
| 17/11/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 644325 |
| 16/11/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 9500 |
| 15/11/2017 | 84.75p | 84.75p | 84.00p | 84.75p | 12089 |
| 14/11/2017 | 85.00p | 85.00p | 84.00p | 85.00p | 10980 |
| 13/11/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/11/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/11/2017 | 85.00p | 85.00p | 84.00p | 85.00p | 10000 |
| 08/11/2017 | 85.12p | 85.12p | 84.00p | 85.00p | 17068 |
| 07/11/2017 | 85.12p | 85.12p | 84.25p | 85.12p | 1483 |
| 06/11/2017 | 85.12p | 85.12p | 85.12p | 85.12p | 0 |
| 03/11/2017 | 85.00p | 85.12p | 85.00p | 85.12p | 0 |
| 02/11/2017 | 85.00p | 85.00p | 84.00p | 85.00p | 14783 |
| 01/11/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 31/10/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/10/2017 | 85.00p | 85.89p | 85.00p | 85.00p | 84 |
| 27/10/2017 | 85.00p | 85.90p | 85.00p | 85.00p | 21707 |
| 26/10/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/10/2017 | 85.00p | 85.00p | 84.00p | 85.00p | 7253 |
| 24/10/2017 | 84.50p | 85.00p | 83.50p | 85.00p | 9780 |
| 23/10/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 20/10/2017 | 83.75p | 84.50p | 83.75p | 84.50p | 113468 |
| 19/10/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 18/10/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 17/10/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 16/10/2017 | 83.75p | 83.89p | 83.75p | 83.75p | 600 |
| 13/10/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 12/10/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 11/10/2017 | 82.75p | 83.75p | 82.75p | 83.75p | 0 |
| 10/10/2017 | 81.63p | 82.75p | 81.63p | 82.75p | 45945 |
| 09/10/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 326 |
| 06/10/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 8142 |
| 05/10/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 04/10/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 03/10/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 02/10/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 29/09/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 28/09/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 27/09/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 26/09/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 0 |
| 25/09/2017 | 81.63p | 81.63p | 81.63p | 81.63p | 3400 |
| 22/09/2017 | 81.75p | 81.75p | 81.63p | 81.63p | 2 |
| 21/09/2017 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 20/09/2017 | 82.38p | 82.38p | 81.75p | 81.75p | 0 |
| 19/09/2017 | 82.38p | 82.38p | 82.38p | 82.38p | 0 |
| 18/09/2017 | 82.38p | 82.38p | 82.38p | 82.38p | 0 |
| 15/09/2017 | 82.38p | 82.38p | 82.38p | 82.38p | 0 |
| 14/09/2017 | 83.25p | 85.25p | 82.38p | 82.38p | 17635 |
| 13/09/2017 | 85.25p | 85.25p | 85.25p | 85.25p | 5000 |
| 12/09/2017 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 11/09/2017 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 08/09/2017 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 07/09/2017 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 06/09/2017 | 85.50p | 85.50p | 85.25p | 85.25p | 0 |
| 05/09/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 04/09/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 13993 |
| 01/09/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 31/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 30/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 29/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 25/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 24/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 23/08/2017 | 85.00p | 85.50p | 85.00p | 85.50p | 0 |
| 22/08/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 6562 |
| 21/08/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/08/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/08/2017 | 85.75p | 85.75p | 85.00p | 85.00p | 58311 |
| 16/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 15/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 14/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 11/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 52555 |
| 10/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 09/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 08/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 07/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 10783 |
| 04/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 20500 |
| 03/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 02/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 01/08/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 31/07/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 28/07/2017 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
| 27/07/2017 | 84.50p | 85.75p | 84.50p | 85.75p | 1000 |
| 26/07/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 2500 |
| 25/07/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 5862 |
| 24/07/2017 | 84.50p | 84.50p | 83.75p | 84.50p | 24101 |
| 21/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 16651 |
| 20/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 19/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 2417 |
| 18/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 17/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 14/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 9960 |
| 13/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 12/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 1483 |
| 11/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 10/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 07/07/2017 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
| 06/07/2017 | 84.00p | 84.00p | 83.75p | 83.75p | 0 |
| 05/07/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/07/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 03/07/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 30/06/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 29/06/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 11558 |
| 28/06/2017 | 84.75p | 84.75p | 84.00p | 84.00p | 0 |
| 27/06/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 26/06/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 23/06/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 22/06/2017 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
| 21/06/2017 | 84.50p | 84.75p | 84.50p | 84.75p | 0 |
| 20/06/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/06/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/06/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/06/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 14/06/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 13/06/2017 | 86.25p | 86.41p | 84.50p | 84.50p | 8203 |
| 12/06/2017 | 86.25p | 86.25p | 85.50p | 86.25p | 2421 |
| 09/06/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 08/06/2017 | 87.50p | 87.50p | 86.25p | 86.25p | 1135 |
| 07/06/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/06/2017 | 87.50p | 87.90p | 87.50p | 87.50p | 3700 |
| 05/06/2017 | 86.62p | 87.50p | 86.30p | 87.50p | 6789 |
| 02/06/2017 | 86.62p | 86.62p | 86.62p | 86.62p | 0 |
| 01/06/2017 | 86.25p | 86.62p | 86.25p | 86.62p | 0 |
| 31/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 30/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 26/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 25/05/2017 | 86.25p | 86.25p | 85.55p | 86.25p | 1450 |
| 24/05/2017 | 86.00p | 86.25p | 86.00p | 86.25p | 0 |
| 23/05/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 22/05/2017 | 85.50p | 86.00p | 85.50p | 86.00p | 8099 |
| 19/05/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
*Close Price adjusted for both dividends and splits