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 |
|---|---|---|---|---|---|
| 19/11/2013 | 78.50p | 78.50p | 78.00p | 78.50p | 19281 |
| 18/11/2013 | 78.50p | 78.50p | 78.00p | 78.50p | 0 |
| 15/11/2013 | 78.50p | 78.50p | 78.00p | 78.50p | 0 |
| 14/11/2013 | 78.50p | 78.50p | 78.00p | 78.50p | 0 |
| 13/11/2013 | 78.50p | 78.50p | 78.00p | 78.50p | 0 |
| 12/11/2013 | 78.50p | 78.50p | 78.00p | 78.50p | 9640 |
| 11/11/2013 | 78.50p | 79.75p | 78.00p | 78.50p | 0 |
| 08/11/2013 | 78.75p | 79.75p | 78.00p | 78.50p | 0 |
| 07/11/2013 | 79.25p | 79.75p | 78.00p | 78.75p | 0 |
| 06/11/2013 | 79.25p | 79.25p | 78.00p | 79.25p | 0 |
| 05/11/2013 | 79.25p | 79.25p | 78.00p | 79.25p | 0 |
| 04/11/2013 | 79.25p | 79.25p | 78.00p | 79.25p | 4835 |
| 01/11/2013 | 79.25p | 79.50p | 75.00p | 79.25p | 0 |
| 31/10/2013 | 77.50p | 79.50p | 75.00p | 79.25p | 0 |
| 30/10/2013 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 29/10/2013 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 28/10/2013 | 75.00p | 77.50p | 75.00p | 77.50p | 0 |
| 25/10/2013 | 77.50p | 77.50p | 76.50p | 77.50p | 0 |
| 24/10/2013 | 77.25p | 77.50p | 76.50p | 77.50p | 16977 |
| 23/10/2013 | 77.25p | 77.25p | 75.75p | 77.25p | 0 |
| 22/10/2013 | 75.75p | 77.25p | 75.75p | 77.25p | 0 |
| 21/10/2013 | 75.75p | 76.08p | 75.75p | 75.75p | 0 |
| 18/10/2013 | 75.75p | 76.08p | 75.75p | 75.75p | 32 |
| 17/10/2013 | 75.75p | 75.75p | 74.87p | 75.75p | 0 |
| 16/10/2013 | 74.87p | 75.75p | 74.87p | 75.75p | 10001 |
| 15/10/2013 | 74.87p | 76.00p | 74.50p | 74.87p | 0 |
| 14/10/2013 | 74.87p | 76.00p | 74.50p | 74.87p | 0 |
| 11/10/2013 | 74.75p | 76.00p | 74.50p | 74.87p | 0 |
| 10/10/2013 | 74.75p | 76.00p | 74.50p | 74.75p | 0 |
| 09/10/2013 | 74.75p | 76.00p | 74.50p | 74.75p | 0 |
| 08/10/2013 | 74.75p | 76.00p | 74.50p | 74.75p | 0 |
| 07/10/2013 | 74.75p | 76.00p | 74.50p | 74.75p | 0 |
| 04/10/2013 | 76.00p | 76.00p | 74.50p | 74.75p | 28828 |
| 03/10/2013 | 76.00p | 76.00p | 73.75p | 76.00p | 0 |
| 02/10/2013 | 76.00p | 76.00p | 73.75p | 76.00p | 0 |
| 01/10/2013 | 76.00p | 76.00p | 73.75p | 76.00p | 0 |
| 30/09/2013 | 76.00p | 76.00p | 73.75p | 76.00p | 0 |
| 27/09/2013 | 76.00p | 76.00p | 73.75p | 76.00p | 0 |
| 26/09/2013 | 76.00p | 76.00p | 73.75p | 76.00p | 33435 |
| 25/09/2013 | 73.75p | 76.00p | 73.75p | 76.00p | 9814 |
| 24/09/2013 | 73.75p | 73.75p | 73.52p | 73.75p | 0 |
| 23/09/2013 | 73.75p | 73.75p | 73.52p | 73.75p | 0 |
| 20/09/2013 | 73.75p | 73.75p | 73.52p | 73.75p | 30000 |
| 19/09/2013 | 73.75p | 75.00p | 73.25p | 73.75p | 0 |
| 18/09/2013 | 73.25p | 75.00p | 73.25p | 73.75p | 0 |
| 17/09/2013 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 16/09/2013 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 13/09/2013 | 75.00p | 75.00p | 74.00p | 75.00p | 4863 |
| 12/09/2013 | 74.25p | 75.04p | 73.00p | 75.00p | 0 |
| 11/09/2013 | 74.25p | 75.04p | 73.00p | 74.25p | 0 |
| 10/09/2013 | 74.25p | 75.04p | 73.00p | 74.25p | 0 |
| 09/09/2013 | 74.25p | 75.04p | 73.00p | 74.25p | 0 |
| 06/09/2013 | 74.25p | 75.04p | 74.25p | 74.25p | 0 |
| 05/09/2013 | 74.25p | 75.04p | 74.25p | 74.25p | 0 |
| 04/09/2013 | 74.25p | 75.04p | 74.25p | 74.25p | 0 |
| 03/09/2013 | 74.25p | 75.04p | 74.25p | 74.25p | 0 |
| 02/09/2013 | 74.25p | 75.04p | 74.25p | 74.25p | 0 |
| 30/08/2013 | 74.25p | 75.04p | 74.25p | 74.25p | 14578 |
| 29/08/2013 | 74.25p | 74.25p | 72.50p | 74.25p | 0 |
| 28/08/2013 | 74.00p | 74.25p | 72.50p | 74.25p | 0 |
| 27/08/2013 | 74.00p | 74.00p | 72.50p | 74.00p | 9352 |
| 23/08/2013 | 74.00p | 74.00p | 69.01p | 74.00p | 0 |
| 22/08/2013 | 74.00p | 74.00p | 69.01p | 74.00p | 0 |
| 21/08/2013 | 71.75p | 74.00p | 69.01p | 74.00p | 0 |
| 20/08/2013 | 71.75p | 71.75p | 69.01p | 71.75p | 0 |
| 19/08/2013 | 71.75p | 71.75p | 69.01p | 71.75p | 0 |
| 16/08/2013 | 71.75p | 71.75p | 69.01p | 71.75p | 0 |
| 15/08/2013 | 71.75p | 71.75p | 69.01p | 71.75p | 0 |
| 14/08/2013 | 71.25p | 71.75p | 69.01p | 71.75p | 0 |
| 13/08/2013 | 71.25p | 71.69p | 69.01p | 71.25p | 0 |
| 12/08/2013 | 71.25p | 71.69p | 69.01p | 71.25p | 0 |
| 09/08/2013 | 71.25p | 71.69p | 69.01p | 71.25p | 0 |
| 08/08/2013 | 70.50p | 71.69p | 69.01p | 71.25p | 0 |
| 07/08/2013 | 70.50p | 71.69p | 69.01p | 70.50p | 13890 |
| 06/08/2013 | 70.50p | 70.69p | 68.00p | 70.50p | 0 |
| 05/08/2013 | 70.50p | 70.69p | 68.00p | 70.50p | 0 |
| 02/08/2013 | 70.50p | 70.69p | 68.00p | 70.50p | 0 |
| 01/08/2013 | 70.50p | 70.69p | 68.00p | 70.50p | 0 |
| 31/07/2013 | 70.50p | 70.69p | 68.00p | 70.50p | 0 |
| 30/07/2013 | 70.50p | 70.69p | 68.00p | 70.50p | 0 |
| 29/07/2013 | 70.00p | 70.69p | 68.00p | 70.50p | 0 |
| 26/07/2013 | 70.00p | 70.69p | 68.00p | 70.00p | 0 |
| 25/07/2013 | 70.00p | 70.69p | 68.00p | 70.00p | 0 |
| 24/07/2013 | 69.75p | 70.69p | 68.00p | 70.00p | 0 |
| 23/07/2013 | 69.75p | 70.69p | 69.50p | 69.75p | 0 |
| 22/07/2013 | 69.75p | 70.69p | 69.50p | 69.75p | 0 |
| 19/07/2013 | 69.50p | 70.69p | 69.50p | 69.75p | 4050 |
| 18/07/2013 | 69.50p | 71.00p | 69.50p | 69.50p | 15957 |
| 17/07/2013 | 69.50p | 71.00p | 69.50p | 69.50p | 0 |
| 16/07/2013 | 69.50p | 71.00p | 69.50p | 69.50p | 0 |
| 15/07/2013 | 69.50p | 71.00p | 69.50p | 69.50p | 0 |
| 12/07/2013 | 69.50p | 71.00p | 69.50p | 69.50p | 0 |
| 11/07/2013 | 71.00p | 71.00p | 69.50p | 69.50p | 0 |
| 10/07/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 5878 |
| 09/07/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 0 |
| 08/07/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 0 |
| 05/07/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 0 |
| 04/07/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 0 |
| 03/07/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 0 |
| 02/07/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 0 |
| 01/07/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 0 |
| 28/06/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 0 |
| 27/06/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 0 |
| 26/06/2013 | 71.00p | 71.00p | 69.75p | 71.00p | 48438 |
| 25/06/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 24/06/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 7053 |
| 21/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 20/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 19/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 4 |
| 18/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 17/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 14/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 13/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 12/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 11/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 5878 |
| 10/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 07/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 06/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 05/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 04/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 0 |
| 03/06/2013 | 71.00p | 71.00p | 69.51p | 71.00p | 7417 |
| 31/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 30/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 29/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 28/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 24/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 23/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 22/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 21/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 20/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 17/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 0 |
| 16/05/2013 | 71.00p | 71.00p | 69.55p | 71.00p | 5878 |
| 15/05/2013 | 69.00p | 71.00p | 69.00p | 71.00p | 126343 |
| 14/05/2013 | 69.00p | 69.50p | 66.50p | 69.00p | 0 |
| 13/05/2013 | 69.00p | 69.50p | 66.50p | 69.00p | 0 |
| 10/05/2013 | 69.00p | 69.50p | 66.50p | 69.00p | 0 |
| 09/05/2013 | 68.25p | 69.50p | 66.50p | 69.00p | 0 |
| 08/05/2013 | 68.25p | 69.50p | 68.25p | 68.25p | 8800 |
| 07/05/2013 | 68.25p | 69.20p | 68.25p | 68.25p | 0 |
| 03/05/2013 | 68.25p | 69.20p | 68.25p | 68.25p | 0 |
| 02/05/2013 | 68.25p | 69.20p | 68.25p | 68.25p | 0 |
| 01/05/2013 | 68.25p | 69.20p | 68.25p | 68.25p | 0 |
| 30/04/2013 | 68.25p | 69.20p | 68.25p | 68.25p | 1445 |
| 29/04/2013 | 68.25p | 68.75p | 68.05p | 68.25p | 0 |
| 26/04/2013 | 68.25p | 68.75p | 68.05p | 68.25p | 0 |
| 25/04/2013 | 68.25p | 68.75p | 68.05p | 68.25p | 0 |
| 24/04/2013 | 68.25p | 68.75p | 68.05p | 68.25p | 0 |
| 23/04/2013 | 68.75p | 68.75p | 68.05p | 68.75p | 0 |
| 22/04/2013 | 68.75p | 68.75p | 68.05p | 68.75p | 0 |
| 19/04/2013 | 68.75p | 68.75p | 68.05p | 68.75p | 0 |
| 18/04/2013 | 68.75p | 68.75p | 68.05p | 68.75p | 0 |
| 17/04/2013 | 68.75p | 68.75p | 68.05p | 68.75p | 5000 |
| 16/04/2013 | 68.75p | 68.75p | 68.27p | 68.75p | 0 |
| 15/04/2013 | 68.75p | 68.75p | 68.27p | 68.75p | 0 |
| 12/04/2013 | 68.75p | 68.75p | 68.27p | 68.75p | 26451 |
| 11/04/2013 | 68.75p | 69.00p | 68.62p | 68.75p | 0 |
| 10/04/2013 | 68.75p | 69.00p | 68.62p | 68.75p | 0 |
| 09/04/2013 | 68.75p | 69.00p | 68.62p | 68.75p | 0 |
| 08/04/2013 | 68.75p | 69.00p | 68.62p | 68.75p | 0 |
| 05/04/2013 | 68.75p | 69.00p | 68.62p | 68.75p | 0 |
| 04/04/2013 | 68.75p | 69.00p | 68.62p | 68.75p | 0 |
| 03/04/2013 | 68.75p | 69.00p | 68.62p | 68.75p | 0 |
| 02/04/2013 | 68.62p | 69.00p | 68.62p | 68.75p | 7100 |
| 28/03/2013 | 68.62p | 69.63p | 68.62p | 68.62p | 0 |
| 27/03/2013 | 68.62p | 69.63p | 68.62p | 68.62p | 21415 |
| 26/03/2013 | 68.62p | 68.62p | 67.40p | 68.62p | 0 |
| 25/03/2013 | 68.37p | 68.62p | 67.40p | 68.62p | 226142 |
| 22/03/2013 | 68.37p | 68.37p | 67.40p | 68.37p | 5638 |
| 21/03/2013 | 68.25p | 68.37p | 66.50p | 68.37p | 0 |
| 20/03/2013 | 68.25p | 68.25p | 67.20p | 68.25p | 5878 |
| 19/03/2013 | 68.25p | 68.25p | 67.15p | 68.25p | 11756 |
| 18/03/2013 | 68.25p | 68.90p | 67.20p | 68.25p | 7505 |
| 15/03/2013 | 68.25p | 68.25p | 67.20p | 68.25p | 5802 |
| 14/03/2013 | 68.25p | 68.50p | 67.03p | 68.25p | 0 |
| 13/03/2013 | 68.25p | 68.50p | 67.03p | 68.25p | 0 |
| 12/03/2013 | 68.50p | 68.50p | 67.03p | 68.25p | 37541 |
| 11/03/2013 | 68.50p | 68.51p | 68.50p | 68.50p | 0 |
| 08/03/2013 | 68.50p | 68.51p | 68.50p | 68.50p | 12572 |
| 07/03/2013 | 69.25p | 69.69p | 67.00p | 68.50p | 0 |
| 06/03/2013 | 69.25p | 69.69p | 69.25p | 69.25p | 1700 |
| 05/03/2013 | 69.25p | 69.25p | 68.51p | 69.25p | 0 |
| 04/03/2013 | 69.25p | 69.25p | 68.51p | 69.25p | 2471 |
| 01/03/2013 | 69.00p | 69.25p | 68.50p | 69.25p | 443316 |
| 28/02/2013 | 68.50p | 69.00p | 68.50p | 69.00p | 30000 |
| 27/02/2013 | 68.00p | 68.85p | 68.00p | 68.50p | 5000 |
| 26/02/2013 | 68.00p | 68.00p | 66.50p | 68.00p | 27040 |
| 25/02/2013 | 66.50p | 68.00p | 66.50p | 68.00p | 11000 |
| 22/02/2013 | 66.50p | 71.00p | 65.50p | 66.50p | 0 |
| 21/02/2013 | 66.50p | 71.00p | 65.50p | 66.50p | 0 |
| 20/02/2013 | 66.50p | 71.00p | 65.50p | 66.50p | 10495215 |
| 19/02/2013 | 66.50p | 66.50p | 66.06p | 66.50p | 10000 |
| 18/02/2013 | 66.50p | 66.50p | 66.25p | 66.50p | 0 |
| 15/02/2013 | 66.25p | 66.50p | 66.25p | 66.50p | 18828 |
| 14/02/2013 | 66.25p | 66.25p | 66.05p | 66.25p | 0 |
| 13/02/2013 | 66.25p | 66.25p | 66.05p | 66.25p | 0 |
| 12/02/2013 | 66.25p | 66.25p | 66.05p | 66.25p | 0 |
| 11/02/2013 | 66.25p | 66.25p | 66.05p | 66.25p | 1450 |
| 08/02/2013 | 66.25p | 66.25p | 66.00p | 66.25p | 6683 |
| 07/02/2013 | 66.25p | 66.37p | 66.00p | 66.25p | 0 |
| 06/02/2013 | 66.37p | 66.37p | 66.00p | 66.25p | 11756 |
*Close Price adjusted for both dividends and splits