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 |
|---|---|---|---|---|---|
| 16/10/2015 | 73.62p | 73.62p | 73.30p | 73.62p | 229033 |
| 15/10/2015 | 73.62p | 73.62p | 73.25p | 73.62p | 4315 |
| 14/10/2015 | 73.87p | 73.87p | 73.62p | 73.62p | 0 |
| 13/10/2015 | 73.87p | 73.87p | 73.87p | 73.87p | 0 |
| 12/10/2015 | 73.87p | 73.87p | 73.87p | 73.87p | 0 |
| 09/10/2015 | 73.87p | 73.87p | 73.87p | 73.87p | 0 |
| 08/10/2015 | 73.87p | 73.87p | 73.75p | 73.87p | 6780 |
| 07/10/2015 | 74.37p | 74.37p | 73.87p | 73.87p | 0 |
| 06/10/2015 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 05/10/2015 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 02/10/2015 | 74.37p | 74.37p | 74.37p | 74.37p | 0 |
| 01/10/2015 | 74.62p | 74.62p | 74.37p | 74.37p | 0 |
| 30/09/2015 | 74.62p | 74.62p | 74.62p | 74.62p | 0 |
| 29/09/2015 | 74.62p | 74.62p | 74.62p | 74.62p | 0 |
| 28/09/2015 | 73.00p | 74.62p | 73.00p | 74.62p | 0 |
| 25/09/2015 | 74.62p | 74.62p | 74.25p | 74.62p | 720 |
| 24/09/2015 | 74.62p | 74.62p | 74.62p | 74.62p | 0 |
| 23/09/2015 | 74.50p | 74.62p | 74.00p | 74.62p | 0 |
| 22/09/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 21/09/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 18/09/2015 | 74.00p | 74.00p | 73.50p | 74.00p | 14959 |
| 17/09/2015 | 74.00p | 74.24p | 73.50p | 74.00p | 5820 |
| 16/09/2015 | 75.63p | 76.24p | 75.63p | 76.00p | 20 |
| 15/09/2015 | 75.63p | 75.63p | 75.63p | 75.63p | 0 |
| 14/09/2015 | 75.63p | 76.29p | 75.63p | 75.63p | 1 |
| 11/09/2015 | 75.63p | 75.63p | 75.63p | 75.63p | 0 |
| 10/09/2015 | 75.63p | 75.63p | 75.63p | 75.63p | 0 |
| 09/09/2015 | 75.63p | 75.63p | 74.75p | 75.63p | 12548 |
| 08/09/2015 | 75.63p | 75.63p | 74.75p | 75.63p | 807 |
| 07/09/2015 | 74.25p | 75.63p | 74.25p | 75.63p | 0 |
| 04/09/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 03/09/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 02/09/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 01/09/2015 | 74.25p | 74.25p | 73.00p | 74.25p | 6681 |
| 28/08/2015 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 27/08/2015 | 75.50p | 75.50p | 74.25p | 74.25p | 0 |
| 26/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/08/2015 | 75.75p | 75.75p | 75.50p | 75.50p | 0 |
| 21/08/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 20/08/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 19/08/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 18/08/2015 | 75.75p | 75.75p | 75.50p | 75.75p | 5000 |
| 17/08/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 14/08/2015 | 75.50p | 75.75p | 75.50p | 75.75p | 0 |
| 13/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/08/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 2444 |
| 31/07/2015 | 75.75p | 75.75p | 75.50p | 75.50p | 0 |
| 30/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 29/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 28/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 27/07/2015 | 75.75p | 75.75p | 75.50p | 75.75p | 6054 |
| 24/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 23/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 22/07/2015 | 75.75p | 75.75p | 75.00p | 75.75p | 30300 |
| 21/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 20/07/2015 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 17/07/2015 | 76.75p | 76.75p | 75.50p | 75.75p | 5000 |
| 16/07/2015 | 76.75p | 76.75p | 76.75p | 76.75p | 0 |
| 15/07/2015 | 77.25p | 77.25p | 76.75p | 76.75p | 0 |
| 14/07/2015 | 77.25p | 77.25p | 76.00p | 77.25p | 5878 |
| 13/07/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 10/07/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 09/07/2015 | 76.50p | 77.25p | 76.00p | 77.25p | 1795 |
| 08/07/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/07/2015 | 76.50p | 76.50p | 75.50p | 76.50p | 1450 |
| 06/07/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/07/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/07/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/07/2015 | 76.50p | 76.50p | 76.00p | 76.50p | 25750 |
| 30/06/2015 | 76.50p | 76.50p | 75.50p | 76.50p | 5000 |
| 29/06/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/06/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/06/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 24/06/2015 | 76.75p | 76.75p | 76.50p | 76.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits