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 |
|---|---|---|---|---|---|
| 18/05/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 17/05/2017 | 84.13p | 85.89p | 84.13p | 85.50p | 8689 |
| 16/05/2017 | 84.13p | 84.13p | 84.05p | 84.13p | 5859 |
| 15/05/2017 | 84.25p | 84.25p | 84.13p | 84.13p | 0 |
| 12/05/2017 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 11/05/2017 | 84.50p | 84.50p | 84.25p | 84.25p | 0 |
| 10/05/2017 | 83.50p | 84.50p | 83.50p | 84.50p | 0 |
| 09/05/2017 | 83.50p | 84.50p | 83.50p | 83.50p | 40041 |
| 08/05/2017 | 83.50p | 83.75p | 83.00p | 83.50p | 3683 |
| 05/05/2017 | 84.00p | 84.00p | 82.00p | 83.50p | 25150 |
| 04/05/2017 | 83.50p | 84.00p | 83.50p | 84.00p | 0 |
| 03/05/2017 | 83.50p | 84.25p | 83.50p | 83.50p | 293 |
| 02/05/2017 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 28/04/2017 | 83.50p | 83.50p | 82.50p | 83.50p | 5878 |
| 27/04/2017 | 83.50p | 84.25p | 83.50p | 83.50p | 5934 |
| 26/04/2017 | 83.50p | 83.50p | 82.50p | 83.50p | 1450 |
| 25/04/2017 | 82.75p | 83.50p | 82.75p | 83.50p | 0 |
| 24/04/2017 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
| 21/04/2017 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
| 20/04/2017 | 82.00p | 82.75p | 82.00p | 82.75p | 0 |
| 19/04/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 18/04/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 13/04/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 82006 |
| 12/04/2017 | 81.75p | 82.00p | 81.75p | 82.00p | 0 |
| 11/04/2017 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 10/04/2017 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
| 07/04/2017 | 83.25p | 83.25p | 81.75p | 81.75p | 0 |
| 06/04/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 05/04/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 04/04/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 03/04/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 31/03/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 30/03/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 29/03/2017 | 80.87p | 83.25p | 80.87p | 83.25p | 1500 |
| 28/03/2017 | 80.87p | 80.87p | 80.87p | 80.87p | 0 |
| 27/03/2017 | 80.87p | 80.87p | 80.87p | 80.87p | 0 |
| 24/03/2017 | 80.87p | 80.87p | 80.75p | 80.87p | 11567 |
| 23/03/2017 | 80.87p | 82.88p | 80.87p | 80.87p | 0 |
| 22/03/2017 | 82.88p | 84.50p | 82.88p | 82.88p | 0 |
| 21/03/2017 | 82.88p | 84.50p | 82.75p | 84.50p | 14590 |
| 20/03/2017 | 82.88p | 82.88p | 82.88p | 82.88p | 0 |
| 17/03/2017 | 82.88p | 82.88p | 82.50p | 82.88p | 21571 |
| 16/03/2017 | 82.88p | 82.88p | 82.88p | 82.88p | 0 |
| 15/03/2017 | 82.63p | 82.88p | 82.63p | 82.88p | 0 |
| 14/03/2017 | 82.63p | 82.63p | 82.63p | 82.63p | 0 |
| 13/03/2017 | 82.63p | 82.63p | 82.63p | 82.63p | 0 |
| 10/03/2017 | 82.63p | 82.63p | 82.63p | 82.63p | 0 |
| 09/03/2017 | 83.25p | 84.00p | 81.00p | 82.63p | 41358 |
| 08/03/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 07/03/2017 | 83.25p | 83.25p | 82.25p | 83.25p | 13126 |
| 06/03/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 03/03/2017 | 83.25p | 84.00p | 82.70p | 83.25p | 41000 |
| 02/03/2017 | 83.25p | 83.25p | 83.25p | 83.25p | 1223 |
| 01/03/2017 | 83.00p | 83.25p | 82.25p | 83.25p | 14381 |
| 28/02/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 27/02/2017 | 83.00p | 83.00p | 82.00p | 83.00p | 2471 |
| 24/02/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 23/02/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 22/02/2017 | 82.25p | 83.00p | 82.25p | 83.00p | 0 |
| 21/02/2017 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 20/02/2017 | 82.25p | 82.25p | 81.25p | 82.25p | 5268 |
| 17/02/2017 | 82.25p | 82.25p | 81.25p | 82.25p | 5000 |
| 16/02/2017 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
| 15/02/2017 | 81.50p | 82.25p | 81.50p | 82.25p | 0 |
| 14/02/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 13/02/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 10/02/2017 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 09/02/2017 | 81.00p | 81.00p | 80.00p | 81.00p | 28137 |
| 08/02/2017 | 81.00p | 81.00p | 80.39p | 81.00p | 1223 |
| 07/02/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 06/02/2017 | 80.00p | 81.00p | 80.00p | 81.00p | 0 |
| 03/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/01/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/01/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/01/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/01/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/01/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/01/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/01/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/01/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/01/2017 | 80.00p | 80.00p | 79.80p | 80.00p | 3939 |
| 18/01/2017 | 80.00p | 80.40p | 79.00p | 80.00p | 6950 |
| 17/01/2017 | 79.50p | 80.00p | 78.81p | 80.00p | 8142 |
| 16/01/2017 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 13/01/2017 | 78.75p | 79.50p | 78.50p | 79.50p | 13094 |
| 12/01/2017 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 11/01/2017 | 78.25p | 78.75p | 78.00p | 78.75p | 1500 |
| 10/01/2017 | 76.50p | 77.75p | 76.50p | 77.75p | 5000 |
| 09/01/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 06/01/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/01/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 04/01/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/01/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 30/12/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 29/12/2016 | 75.75p | 76.50p | 75.75p | 76.50p | 3817 |
| 28/12/2016 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 23/12/2016 | 76.00p | 76.00p | 75.50p | 75.75p | 6925 |
| 22/12/2016 | 76.75p | 76.75p | 76.25p | 76.25p | 1500 |
| 21/12/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 20/12/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 19/12/2016 | 77.50p | 77.50p | 75.00p | 76.75p | 30149 |
| 16/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/12/2016 | 77.25p | 77.50p | 76.50p | 77.50p | 7000 |
| 12/12/2016 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 09/12/2016 | 75.13p | 77.25p | 75.13p | 77.25p | 15070 |
| 08/12/2016 | 75.25p | 75.25p | 75.13p | 75.13p | 0 |
| 07/12/2016 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 06/12/2016 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 05/12/2016 | 75.25p | 75.25p | 75.00p | 75.25p | 1450 |
| 02/12/2016 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 01/12/2016 | 75.50p | 75.50p | 75.00p | 75.25p | 8101 |
| 30/11/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/11/2016 | 75.50p | 75.50p | 74.00p | 75.50p | 59994 |
| 28/11/2016 | 75.50p | 75.50p | 75.49p | 75.50p | 319 |
| 25/11/2016 | 75.50p | 75.50p | 75.00p | 75.50p | 10083 |
| 24/11/2016 | 75.50p | 75.50p | 75.00p | 75.50p | 1692 |
| 23/11/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/11/2016 | 75.13p | 75.50p | 75.13p | 75.50p | 0 |
| 21/11/2016 | 75.13p | 75.13p | 72.00p | 75.13p | 15150 |
| 18/11/2016 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 17/11/2016 | 75.13p | 75.13p | 73.50p | 75.13p | 48356 |
| 16/11/2016 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 15/11/2016 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 14/11/2016 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 11/11/2016 | 75.13p | 75.13p | 74.70p | 75.13p | 35951 |
| 10/11/2016 | 75.13p | 75.13p | 75.13p | 75.13p | 0 |
| 09/11/2016 | 76.25p | 76.25p | 75.13p | 75.13p | 0 |
| 08/11/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 07/11/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 04/11/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 03/11/2016 | 76.25p | 76.25p | 75.50p | 76.25p | 5150 |
| 02/11/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 01/11/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 31/10/2016 | 76.25p | 76.25p | 75.50p | 76.25p | 4985 |
| 28/10/2016 | 76.25p | 76.25p | 75.00p | 76.25p | 15723 |
| 27/10/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 26/10/2016 | 77.25p | 77.25p | 76.25p | 76.25p | 6427 |
| 25/10/2016 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 24/10/2016 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 21/10/2016 | 77.38p | 77.38p | 77.25p | 77.25p | 0 |
| 20/10/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 19/10/2016 | 77.38p | 78.00p | 77.38p | 77.38p | 6365 |
| 18/10/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 17/10/2016 | 77.38p | 77.38p | 76.50p | 77.38p | 11564 |
| 14/10/2016 | 77.38p | 77.38p | 76.00p | 77.38p | 12089 |
| 13/10/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 12/10/2016 | 77.25p | 77.38p | 77.25p | 77.38p | 0 |
| 11/10/2016 | 77.38p | 77.38p | 77.25p | 77.25p | 0 |
| 10/10/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 07/10/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 06/10/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 05/10/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 04/10/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 03/10/2016 | 77.38p | 77.38p | 76.50p | 77.38p | 13756 |
| 30/09/2016 | 77.38p | 78.14p | 77.38p | 77.38p | 1642 |
| 29/09/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 28/09/2016 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
| 27/09/2016 | 76.75p | 77.38p | 76.50p | 77.38p | 7031 |
| 26/09/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 23/09/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 22/09/2016 | 76.00p | 76.75p | 76.00p | 76.75p | 0 |
| 21/09/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/09/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/09/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/09/2016 | 76.00p | 76.00p | 75.00p | 76.00p | 35444 |
| 15/09/2016 | 77.25p | 78.00p | 76.00p | 76.00p | 0 |
| 14/09/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 13/09/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 12/09/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 09/09/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 08/09/2016 | 78.00p | 78.00p | 77.00p | 78.00p | 5995 |
| 07/09/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 06/09/2016 | 76.75p | 78.00p | 76.75p | 78.00p | 126 |
| 05/09/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 02/09/2016 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 01/09/2016 | 76.25p | 76.75p | 76.25p | 76.75p | 0 |
| 31/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 30/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 26/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 25/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 24/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 23/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 22/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 19/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 18/08/2016 | 76.25p | 76.25p | 75.50p | 76.25p | 48356 |
| 17/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 16/08/2016 | 76.25p | 76.25p | 75.50p | 76.25p | 10000 |
| 15/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 12/08/2016 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 11/08/2016 | 74.25p | 76.25p | 74.25p | 76.25p | 0 |
| 10/08/2016 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 09/08/2016 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 08/08/2016 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 05/08/2016 | 74.25p | 74.89p | 74.25p | 74.25p | 126 |
| 04/08/2016 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 03/08/2016 | 74.00p | 74.25p | 74.00p | 74.25p | 0 |
*Close Price adjusted for both dividends and splits