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 |
|---|---|---|---|---|---|
| 27/10/2022 | 56.50p | 56.60p | 56.50p | 56.50p | 130360 |
| 26/10/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 25/10/2022 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 24/10/2022 | 57.50p | 57.50p | 56.50p | 56.50p | 0 |
| 21/10/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 20/10/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 19/10/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 18/10/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 17/10/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 14/10/2022 | 58.00p | 58.00p | 55.00p | 57.50p | 4893 |
| 13/10/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/10/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/10/2022 | 59.50p | 60.00p | 59.50p | 60.00p | 0 |
| 10/10/2022 | 59.50p | 61.50p | 59.50p | 59.50p | 0 |
| 07/10/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 06/10/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 05/10/2022 | 61.50p | 61.50p | 59.00p | 61.50p | 1370 |
| 04/10/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 03/10/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 30/09/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 29/09/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 28/09/2022 | 62.50p | 63.76p | 62.50p | 62.50p | 2700 |
| 27/09/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 26/09/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/09/2022 | 64.50p | 64.50p | 62.50p | 62.50p | 0 |
| 22/09/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 21/09/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 20/09/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/09/2022 | 65.00p | 65.00p | 62.50p | 64.50p | 12109 |
| 16/09/2022 | 65.00p | 65.00p | 62.50p | 64.50p | 12109 |
| 15/09/2022 | 65.00p | 65.20p | 64.70p | 65.00p | 61225 |
| 14/09/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/09/2022 | 63.00p | 63.00p | 61.00p | 63.00p | 4835 |
| 12/09/2022 | 64.00p | 65.50p | 62.50p | 64.00p | 4495 |
| 09/09/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 08/09/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 07/09/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 06/09/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 05/09/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 02/09/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 01/09/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 31/08/2022 | 64.00p | 64.00p | 61.00p | 64.00p | 2169 |
| 30/08/2022 | 64.00p | 65.50p | 62.50p | 64.00p | 252 |
| 29/08/2022 | 64.50p | 64.50p | 62.00p | 64.00p | 2423 |
| 26/08/2022 | 64.50p | 64.50p | 62.00p | 64.00p | 2423 |
| 25/08/2022 | 65.50p | 65.50p | 64.50p | 64.50p | 0 |
| 24/08/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/08/2022 | 66.00p | 66.00p | 64.00p | 65.50p | 2603 |
| 22/08/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 19/08/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/08/2022 | 66.00p | 66.00p | 65.80p | 66.00p | 60374 |
| 17/08/2022 | 65.00p | 66.00p | 65.00p | 66.00p | 0 |
| 16/08/2022 | 65.00p | 65.00p | 63.00p | 65.00p | 2283 |
| 15/08/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/08/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/08/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/08/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/08/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/08/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/08/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/08/2022 | 65.00p | 65.00p | 63.50p | 65.00p | 0 |
| 03/08/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 02/08/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 01/08/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 29/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 27/07/2022 | 63.50p | 64.00p | 63.50p | 63.50p | 29044 |
| 26/07/2022 | 62.50p | 63.50p | 62.50p | 63.50p | 0 |
| 25/07/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/07/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 21/07/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/07/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/07/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 18/07/2022 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/07/2022 | 62.50p | 63.50p | 62.50p | 62.50p | 0 |
| 14/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 12/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 11/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 08/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 07/07/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 1209 |
| 06/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 05/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 04/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 01/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 30/06/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 29/06/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/06/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 27/06/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 24/06/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 23/06/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 75852 |
| 22/06/2022 | 63.50p | 64.00p | 63.50p | 63.50p | 0 |
| 21/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 20/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 17/06/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 16/06/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/06/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/06/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/06/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/06/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/06/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/06/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 07/06/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/06/2022 | 66.50p | 67.50p | 66.50p | 66.50p | 0 |
| 03/06/2022 | 67.50p | 67.50p | 66.20p | 67.50p | 2764 |
| 02/06/2022 | 67.50p | 67.50p | 66.20p | 67.50p | 2764 |
| 01/06/2022 | 67.50p | 67.50p | 66.20p | 67.50p | 2764 |
| 31/05/2022 | 67.50p | 69.00p | 67.50p | 67.50p | 106 |
| 30/05/2022 | 67.50p | 69.00p | 67.50p | 67.50p | 261 |
| 27/05/2022 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/05/2022 | 67.50p | 68.50p | 67.50p | 67.50p | 0 |
| 25/05/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/05/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/05/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/05/2022 | 67.50p | 69.00p | 67.50p | 68.50p | 1473 |
| 19/05/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/05/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/05/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/05/2022 | 68.50p | 68.50p | 67.20p | 68.50p | 3000 |
| 13/05/2022 | 67.50p | 69.00p | 67.50p | 68.50p | 10000 |
| 12/05/2022 | 65.50p | 68.50p | 65.50p | 67.50p | 7190 |
| 11/05/2022 | 71.50p | 71.50p | 67.50p | 67.50p | 4627 |
| 10/05/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 09/05/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 06/05/2022 | 72.00p | 72.00p | 70.50p | 71.50p | 545 |
| 05/05/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 04/05/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 03/05/2022 | 74.00p | 75.30p | 74.00p | 74.00p | 2500 |
| 02/05/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 29/04/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/04/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/04/2022 | 74.50p | 74.50p | 74.00p | 74.00p | 0 |
| 26/04/2022 | 75.50p | 75.50p | 73.00p | 74.50p | 7253 |
| 25/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/04/2022 | 75.50p | 75.90p | 75.40p | 75.50p | 72355 |
| 20/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/04/2022 | 75.50p | 77.00p | 75.50p | 75.50p | 252 |
| 01/04/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/03/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/03/2022 | 75.00p | 76.00p | 75.00p | 75.50p | 5000 |
| 29/03/2022 | 75.00p | 76.00p | 74.00p | 75.00p | 15000 |
| 28/03/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/03/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/03/2022 | 75.00p | 75.75p | 75.00p | 75.00p | 106826 |
| 23/03/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/03/2022 | 73.00p | 73.90p | 73.00p | 73.00p | 2500 |
| 21/03/2022 | 72.00p | 73.00p | 72.00p | 73.00p | 0 |
| 18/03/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 17/03/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 16/03/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 15/03/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 14/03/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 11/03/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 10/03/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 09/03/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 08/03/2022 | 76.00p | 76.00p | 70.00p | 74.00p | 226 |
| 07/03/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/03/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 03/03/2022 | 77.50p | 77.50p | 69.00p | 76.00p | 11206 |
| 02/03/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/03/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/02/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/02/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/02/2022 | 77.50p | 77.50p | 77.30p | 77.50p | 3265 |
| 23/02/2022 | 78.50p | 78.50p | 77.50p | 77.50p | 0 |
| 22/02/2022 | 78.50p | 79.27p | 78.50p | 78.50p | 1242 |
| 21/02/2022 | 79.50p | 79.50p | 78.50p | 78.50p | 0 |
| 18/02/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 17/02/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 16/02/2022 | 78.50p | 79.50p | 78.50p | 79.50p | 10300 |
| 15/02/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 14/02/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 11/02/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 10/02/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 09/02/2022 | 78.50p | 78.50p | 77.50p | 78.50p | 286 |
| 08/02/2022 | 79.50p | 79.50p | 77.50p | 78.50p | 27607 |
| 07/02/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 04/02/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 03/02/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 02/02/2022 | 79.50p | 80.26p | 79.50p | 79.50p | 2000 |
| 01/02/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 31/01/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 28/01/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 27/01/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 26/01/2022 | 85.00p | 85.00p | 79.00p | 79.50p | 0 |
| 25/01/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/01/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/01/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
*Close Price adjusted for both dividends and splits