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 |
|---|---|---|---|---|---|
| 20/01/2022 | 85.00p | 85.80p | 85.00p | 85.00p | 18488 |
| 19/01/2022 | 84.00p | 85.75p | 84.00p | 85.00p | 5790 |
| 18/01/2022 | 86.50p | 86.50p | 81.00p | 84.00p | 95115 |
| 17/01/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 14/01/2022 | 86.50p | 86.50p | 85.50p | 86.50p | 4701 |
| 13/01/2022 | 87.50p | 87.50p | 86.50p | 86.50p | 0 |
| 12/01/2022 | 86.50p | 87.50p | 85.50p | 87.50p | 1039 |
| 10/01/2022 | 87.00p | 87.00p | 87.00p | 87.00p | 14429 |
| 07/01/2022 | 83.50p | 87.00p | 83.50p | 87.00p | 0 |
| 06/01/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 05/01/2022 | 83.50p | 83.50p | 82.50p | 83.50p | 180 |
| 04/01/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 03/01/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 31/12/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 30/12/2021 | 83.50p | 83.50p | 82.50p | 83.50p | 270 |
| 29/12/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 28/12/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 27/12/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 24/12/2021 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 23/12/2021 | 83.50p | 83.50p | 83.40p | 83.50p | 3500 |
| 22/12/2021 | 86.50p | 86.50p | 82.50p | 83.50p | 6562 |
| 21/12/2021 | 86.00p | 86.50p | 86.00p | 86.50p | 0 |
| 20/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 17/12/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 16/12/2021 | 85.00p | 86.00p | 85.00p | 86.00p | 0 |
| 15/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/12/2021 | 85.00p | 85.00p | 84.00p | 85.00p | 2920 |
| 07/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/12/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/12/2021 | 85.00p | 88.00p | 85.00p | 85.00p | 0 |
| 01/12/2021 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 30/11/2021 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/11/2021 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 26/11/2021 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 25/11/2021 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 24/11/2021 | 90.50p | 90.50p | 87.00p | 88.00p | 2487 |
| 23/11/2021 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 22/11/2021 | 90.50p | 91.50p | 89.50p | 90.50p | 13702 |
| 19/11/2021 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 18/11/2021 | 90.50p | 90.80p | 90.30p | 90.50p | 60894 |
| 17/11/2021 | 90.50p | 90.50p | 89.00p | 90.50p | 14860 |
| 16/11/2021 | 90.50p | 91.50p | 90.50p | 90.50p | 101 |
| 15/11/2021 | 90.50p | 91.50p | 89.50p | 90.50p | 5150 |
| 12/11/2021 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 11/11/2021 | 89.50p | 91.50p | 89.50p | 90.50p | 5464 |
| 10/11/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 09/11/2021 | 89.50p | 89.50p | 88.00p | 89.50p | 14948 |
| 08/11/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 05/11/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 04/11/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 03/11/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 02/11/2021 | 89.50p | 89.50p | 88.00p | 89.50p | 10374 |
| 01/11/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 29/10/2021 | 89.50p | 89.50p | 88.50p | 89.50p | 6727 |
| 28/10/2021 | 86.00p | 89.50p | 86.00p | 89.50p | 19155 |
| 27/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 26/10/2021 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 25/10/2021 | 86.50p | 86.50p | 84.50p | 86.00p | 5000 |
| 22/10/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 21/10/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 20/10/2021 | 87.50p | 87.50p | 86.50p | 86.50p | 0 |
| 19/10/2021 | 87.50p | 87.50p | 86.50p | 87.50p | 10000 |
| 18/10/2021 | 87.50p | 87.50p | 86.50p | 87.50p | 5711 |
| 15/10/2021 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/10/2021 | 88.00p | 88.50p | 86.50p | 87.50p | 9381 |
| 13/10/2021 | 91.50p | 92.50p | 91.50p | 91.50p | 1055 |
| 12/10/2021 | 92.50p | 92.50p | 91.50p | 91.50p | 270 |
| 11/10/2021 | 92.50p | 93.50p | 92.50p | 92.50p | 1053 |
| 08/10/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 07/10/2021 | 92.50p | 93.50p | 91.50p | 92.50p | 14756 |
| 06/10/2021 | 95.00p | 95.00p | 92.50p | 92.50p | 0 |
| 05/10/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 04/10/2021 | 95.00p | 95.00p | 94.00p | 95.00p | 4721 |
| 01/10/2021 | 95.50p | 96.00p | 93.00p | 95.00p | 25814 |
| 30/09/2021 | 95.50p | 96.50p | 94.50p | 95.50p | 16769 |
| 29/09/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 28/09/2021 | 95.50p | 96.50p | 95.50p | 95.50p | 1020 |
| 27/09/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 24/09/2021 | 95.50p | 95.90p | 94.50p | 95.50p | 70606 |
| 23/09/2021 | 95.50p | 98.00p | 95.50p | 95.50p | 0 |
| 22/09/2021 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 21/09/2021 | 98.00p | 99.00p | 96.50p | 98.00p | 12000 |
| 20/09/2021 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 17/09/2021 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 16/09/2021 | 96.00p | 98.00p | 96.00p | 98.00p | 0 |
| 15/09/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 14/09/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 13/09/2021 | 96.00p | 96.00p | 95.00p | 96.00p | 3456 |
| 10/09/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 09/09/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 08/09/2021 | 96.00p | 97.00p | 95.00p | 96.00p | 4053 |
| 07/09/2021 | 96.00p | 97.00p | 96.00p | 96.00p | 1032 |
| 06/09/2021 | 96.00p | 96.00p | 94.50p | 96.00p | 0 |
| 03/09/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 02/09/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 01/09/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 31/08/2021 | 94.50p | 94.50p | 93.50p | 94.50p | 8857 |
| 30/08/2021 | 94.50p | 94.70p | 94.20p | 94.50p | 40278 |
| 27/08/2021 | 94.50p | 94.70p | 94.20p | 94.50p | 40278 |
| 26/08/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/08/2021 | 95.00p | 95.00p | 94.50p | 94.50p | 0 |
| 24/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/08/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/08/2021 | 95.00p | 95.00p | 94.50p | 95.00p | 0 |
| 17/08/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/08/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/08/2021 | 94.50p | 95.50p | 93.00p | 94.50p | 11339 |
| 12/08/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/08/2021 | 92.50p | 94.50p | 92.50p | 94.50p | 0 |
| 10/08/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 09/08/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 06/08/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 05/08/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 04/08/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 03/08/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 02/08/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 30/07/2021 | 92.50p | 92.60p | 92.10p | 92.50p | 34582 |
| 29/07/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 28/07/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 27/07/2021 | 90.50p | 92.50p | 90.50p | 92.50p | 0 |
| 26/07/2021 | 94.00p | 95.00p | 90.50p | 90.50p | 136 |
| 23/07/2021 | 94.00p | 94.00p | 93.00p | 94.00p | 8398 |
| 22/07/2021 | 94.00p | 94.00p | 92.50p | 94.00p | 6007 |
| 21/07/2021 | 94.00p | 94.00p | 92.50p | 94.00p | 10115 |
| 20/07/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 19/07/2021 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 16/07/2021 | 94.00p | 94.00p | 92.00p | 94.00p | 0 |
| 15/07/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 14/07/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 13/07/2021 | 92.50p | 92.50p | 90.50p | 92.00p | 17750 |
| 12/07/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 09/07/2021 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
| 08/07/2021 | 93.50p | 93.50p | 92.00p | 93.00p | 18223 |
| 07/07/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 06/07/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/07/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/07/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 01/07/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 30/06/2021 | 93.50p | 93.50p | 92.50p | 93.50p | 0 |
| 29/06/2021 | 92.50p | 94.50p | 92.50p | 92.50p | 0 |
| 28/06/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/06/2021 | 94.50p | 95.50p | 94.50p | 94.50p | 2198 |
| 24/06/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/06/2021 | 94.50p | 95.50p | 94.50p | 94.50p | 3141 |
| 22/06/2021 | 94.50p | 94.50p | 93.50p | 94.50p | 190 |
| 21/06/2021 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/06/2021 | 95.50p | 95.50p | 93.50p | 94.50p | 2417 |
| 17/06/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 16/06/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 15/06/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 14/06/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 11/06/2021 | 95.50p | 96.29p | 95.20p | 95.50p | 37992 |
| 10/06/2021 | 93.50p | 95.50p | 93.50p | 95.50p | 0 |
| 09/06/2021 | 92.50p | 93.50p | 91.50p | 93.50p | 1800 |
| 08/06/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 07/06/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 04/06/2021 | 92.50p | 92.50p | 91.00p | 92.50p | 9754 |
| 03/06/2021 | 92.50p | 98.25p | 81.75p | 92.50p | 0 |
| 02/06/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 01/06/2021 | 93.00p | 93.00p | 91.00p | 92.50p | 26183 |
| 31/05/2021 | 93.00p | 93.00p | 92.00p | 93.00p | 1401 |
| 28/05/2021 | 93.00p | 93.00p | 92.00p | 93.00p | 1401 |
| 27/05/2021 | 93.00p | 93.00p | 92.00p | 93.00p | 5000 |
| 26/05/2021 | 92.50p | 93.00p | 92.50p | 93.00p | 0 |
| 25/05/2021 | 92.50p | 93.50p | 92.50p | 92.50p | 25 |
| 24/05/2021 | 92.50p | 92.50p | 91.50p | 92.50p | 4721 |
| 21/05/2021 | 92.50p | 93.50p | 92.50p | 92.50p | 179 |
| 20/05/2021 | 92.50p | 92.90p | 92.50p | 92.50p | 36860 |
| 19/05/2021 | 91.50p | 92.50p | 91.50p | 92.50p | 0 |
| 18/05/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 17/05/2021 | 92.50p | 92.50p | 90.00p | 91.50p | 6950 |
| 14/05/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 13/05/2021 | 94.50p | 94.50p | 93.50p | 94.50p | 0 |
| 12/05/2021 | 93.50p | 93.50p | 92.50p | 93.50p | 7960 |
| 11/05/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/05/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 07/05/2021 | 93.50p | 93.50p | 92.50p | 93.50p | 30 |
| 06/05/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/05/2021 | 93.50p | 93.50p | 92.60p | 93.50p | 4711 |
| 04/05/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/05/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 30/04/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 29/04/2021 | 95.50p | 95.50p | 93.50p | 93.50p | 0 |
| 28/04/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 27/04/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 26/04/2021 | 95.00p | 96.50p | 95.00p | 95.50p | 11120 |
| 23/04/2021 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 22/04/2021 | 95.00p | 95.00p | 94.70p | 95.00p | 35415 |
| 21/04/2021 | 93.00p | 95.00p | 93.00p | 95.00p | 0 |
| 20/04/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/04/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 16/04/2021 | 93.00p | 93.00p | 91.50p | 93.00p | 14999 |
| 15/04/2021 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
*Close Price adjusted for both dividends and splits