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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Octopus AIM VCT 2 (OSEC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/06/2015 | 76.75p | 76.75p | 75.00p | 76.75p | 60547 |
| 22/06/2015 | 76.75p | 76.75p | 75.50p | 76.75p | 27040 |
| 19/06/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 18/06/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 17/06/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 16/06/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 15/06/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 12/06/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 11/06/2015 | 76.75p | 77.87p | 76.75p | 76.75p | 6421 |
| 10/06/2015 | 76.25p | 76.75p | 76.25p | 76.75p | 0 |
| 09/06/2015 | 76.25p | 77.34p | 76.25p | 76.25p | 299 |
| 08/06/2015 | 76.25p | 77.38p | 75.00p | 76.25p | 2740 |
| 05/06/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 04/06/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 03/06/2015 | 76.25p | 76.25p | 75.00p | 76.25p | 3169 |
| 02/06/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 01/06/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 29/05/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 28/05/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 27/05/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 26/05/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 22/05/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 21/05/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 20/05/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 19/05/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 18/05/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 15/05/2015 | 78.00p | 78.00p | 76.25p | 76.25p | 0 |
| 14/05/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 13/05/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 12/05/2015 | 78.00p | 78.00p | 77.00p | 78.00p | 2417 |
| 11/05/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 08/05/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 07/05/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 06/05/2015 | 77.88p | 78.89p | 77.88p | 78.00p | 3169 |
| 05/05/2015 | 77.88p | 77.88p | 77.88p | 77.88p | 0 |
| 01/05/2015 | 77.88p | 77.88p | 77.88p | 77.88p | 0 |
| 30/04/2015 | 77.88p | 77.88p | 77.88p | 77.88p | 0 |
| 29/04/2015 | 77.88p | 77.88p | 77.88p | 77.88p | 0 |
| 28/04/2015 | 77.88p | 77.88p | 77.88p | 77.88p | 0 |
| 27/04/2015 | 77.88p | 77.88p | 76.75p | 77.88p | 12309 |
| 24/04/2015 | 77.88p | 77.88p | 77.88p | 77.88p | 0 |
| 23/04/2015 | 77.88p | 77.88p | 77.25p | 77.88p | 52708 |
| 22/04/2015 | 77.75p | 78.89p | 77.75p | 77.75p | 6338 |
| 21/04/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 20/04/2015 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 17/04/2015 | 77.50p | 77.75p | 77.50p | 77.75p | 0 |
| 16/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/04/2015 | 78.25p | 79.39p | 77.00p | 77.50p | 16642 |
| 09/04/2015 | 78.25p | 79.50p | 78.25p | 78.25p | 2854 |
| 08/04/2015 | 78.25p | 78.25p | 77.00p | 78.25p | 11757 |
| 07/04/2015 | 78.25p | 78.25p | 78.25p | 78.25p | 0 |
| 02/04/2015 | 78.25p | 78.75p | 78.25p | 78.25p | 0 |
| 01/04/2015 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 31/03/2015 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 30/03/2015 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 27/03/2015 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 26/03/2015 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 25/03/2015 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 24/03/2015 | 79.25p | 79.25p | 78.75p | 78.75p | 0 |
| 23/03/2015 | 79.25p | 79.25p | 79.25p | 79.25p | 0 |
| 20/03/2015 | 79.25p | 79.25p | 79.25p | 79.25p | 0 |
| 19/03/2015 | 79.50p | 79.50p | 79.25p | 79.25p | 0 |
| 18/03/2015 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 17/03/2015 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 16/03/2015 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 13/03/2015 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 12/03/2015 | 78.25p | 79.50p | 78.25p | 79.50p | 5072 |
| 11/03/2015 | 78.00p | 78.25p | 78.00p | 78.25p | 0 |
| 10/03/2015 | 77.50p | 78.00p | 77.25p | 78.00p | 15000 |
| 09/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/03/2015 | 77.50p | 77.50p | 77.25p | 77.50p | 6000 |
| 05/03/2015 | 77.50p | 77.50p | 77.25p | 77.50p | 2901 |
| 04/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/03/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/03/2015 | 77.50p | 77.75p | 77.30p | 77.50p | 16382 |
| 27/02/2015 | 77.63p | 77.63p | 77.25p | 77.50p | 60000 |
| 26/02/2015 | 78.13p | 78.13p | 75.50p | 77.63p | 10000 |
| 25/02/2015 | 77.50p | 78.13p | 77.50p | 78.13p | 0 |
| 24/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/02/2015 | 76.75p | 77.50p | 76.75p | 77.50p | 0 |
| 17/02/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 16/02/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 13/02/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 12/02/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 11/02/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 10/02/2015 | 75.75p | 76.75p | 75.75p | 76.75p | 0 |
| 09/02/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 06/02/2015 | 75.75p | 75.75p | 74.50p | 75.75p | 5878 |
| 05/02/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 04/02/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 03/02/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 02/02/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 30/01/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 29/01/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 28/01/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 27/01/2015 | 76.13p | 76.13p | 75.00p | 75.75p | 2134 |
| 26/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 23/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 22/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 21/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 20/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 19/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 16/01/2015 | 76.13p | 76.13p | 75.00p | 76.13p | 9391 |
| 15/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 14/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 13/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 12/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 09/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 08/01/2015 | 76.13p | 76.13p | 76.13p | 76.13p | 0 |
| 07/01/2015 | 76.13p | 76.13p | 75.13p | 76.13p | 10000 |
| 06/01/2015 | 74.75p | 76.13p | 74.75p | 76.13p | 29210 |
| 05/01/2015 | 74.75p | 74.75p | 74.50p | 74.75p | 25068 |
| 02/01/2015 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 31/12/2014 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
| 30/12/2014 | 74.50p | 74.75p | 74.50p | 74.75p | 0 |
| 29/12/2014 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/12/2014 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/12/2014 | 74.50p | 74.50p | 74.00p | 74.50p | 15450 |
| 22/12/2014 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/12/2014 | 74.50p | 74.50p | 74.00p | 74.50p | 58784 |
| 18/12/2014 | 75.00p | 75.00p | 74.50p | 74.50p | 0 |
| 17/12/2014 | 75.75p | 75.75p | 75.00p | 75.00p | 0 |
| 16/12/2014 | 74.12p | 75.75p | 74.12p | 75.75p | 11493 |
| 15/12/2014 | 74.12p | 74.12p | 74.12p | 74.12p | 0 |
| 12/12/2014 | 74.12p | 74.12p | 72.87p | 74.12p | 0 |
| 11/12/2014 | 74.12p | 74.12p | 74.12p | 74.12p | 0 |
| 10/12/2014 | 74.12p | 74.37p | 74.12p | 74.12p | 0 |
| 09/12/2014 | 74.37p | 74.37p | 73.75p | 74.37p | 1000 |
| 08/12/2014 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 05/12/2014 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 04/12/2014 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 03/12/2014 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 02/12/2014 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 01/12/2014 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 28/11/2014 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 27/11/2014 | 74.87p | 74.87p | 73.50p | 74.37p | 10000 |
| 26/11/2014 | 75.00p | 75.00p | 74.87p | 74.87p | 0 |
| 25/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/11/2014 | 75.25p | 75.25p | 75.00p | 75.00p | 0 |
| 18/11/2014 | 75.25p | 75.25p | 74.00p | 75.25p | 1000 |
| 17/11/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 14/11/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 13/11/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 12/11/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 11/11/2014 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 10/11/2014 | 75.50p | 75.50p | 75.25p | 75.25p | 0 |
| 07/11/2014 | 75.50p | 75.50p | 74.25p | 75.50p | 1475 |
| 06/11/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/11/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/11/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/11/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/10/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/10/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/10/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/10/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/10/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/10/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/10/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/10/2014 | 75.38p | 75.50p | 75.38p | 75.50p | 0 |
| 21/10/2014 | 75.38p | 76.13p | 75.38p | 75.38p | 259 |
| 20/10/2014 | 75.38p | 76.13p | 75.38p | 75.38p | 160 |
| 17/10/2014 | 75.38p | 76.13p | 75.38p | 75.38p | 37 |
| 16/10/2014 | 75.38p | 75.38p | 75.38p | 75.38p | 0 |
| 15/10/2014 | 76.75p | 76.75p | 75.38p | 75.38p | 0 |
| 14/10/2014 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 13/10/2014 | 76.75p | 76.75p | 75.50p | 76.75p | 5059 |
| 10/10/2014 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 09/10/2014 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 08/10/2014 | 76.75p | 76.75p | 75.13p | 76.75p | 24178 |
| 07/10/2014 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 06/10/2014 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 03/10/2014 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 02/10/2014 | 77.00p | 77.00p | 76.75p | 76.75p | 0 |
| 01/10/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/09/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/09/2014 | 77.75p | 77.75p | 76.00p | 77.00p | 17635 |
| 26/09/2014 | 77.75p | 77.75p | 77.25p | 77.75p | 2173 |
| 25/09/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 24/09/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 23/09/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 22/09/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 19/09/2014 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 18/09/2014 | 78.50p | 78.50p | 77.75p | 77.75p | 0 |
| 17/09/2014 | 78.50p | 80.25p | 78.50p | 78.50p | 0 |
| 16/09/2014 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 15/09/2014 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 12/09/2014 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 11/09/2014 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 10/09/2014 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
| 09/09/2014 | 80.25p | 81.25p | 80.25p | 80.25p | 3173 |
| 08/09/2014 | 80.25p | 80.25p | 80.25p | 80.25p | 0 |
*Close Price adjusted for both dividends and splits