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 Titan VCT (OTV2) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2014 | 92.87p | 92.87p | 91.75p | 92.87p | 5186 |
| 18/12/2014 | 92.87p | 92.87p | 92.87p | 92.87p | 0 |
| 17/12/2014 | 93.25p | 93.25p | 91.75p | 92.87p | 5065 |
| 16/12/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 15/12/2014 | 93.25p | 94.00p | 93.25p | 93.25p | 421 |
| 12/12/2014 | 93.25p | 93.25p | 91.75p | 93.25p | 10 |
| 11/12/2014 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 10/12/2014 | 93.25p | 94.00p | 93.25p | 93.25p | 13501 |
| 09/12/2014 | 93.25p | 93.25p | 91.75p | 93.25p | 5202 |
| 08/12/2014 | 93.25p | 94.00p | 91.75p | 93.25p | 10574 |
| 05/12/2014 | 93.25p | 93.25p | 91.75p | 93.25p | 4917 |
| 04/12/2014 | 93.25p | 93.25p | 91.75p | 93.25p | 0 |
| 03/12/2014 | 93.25p | 93.25p | 91.75p | 93.25p | 90 |
| 02/12/2014 | 93.25p | 93.25p | 91.75p | 93.25p | 9 |
| 01/12/2014 | 93.25p | 93.25p | 91.75p | 93.25p | 1 |
| 28/11/2014 | 93.25p | 94.25p | 93.25p | 93.25p | 0 |
| 27/11/2014 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 26/11/2014 | 94.25p | 94.25p | 92.75p | 94.25p | 3051 |
| 25/11/2014 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 24/11/2014 | 94.25p | 94.25p | 92.75p | 94.25p | 7678 |
| 21/11/2014 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 20/11/2014 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 19/11/2014 | 94.25p | 94.25p | 94.25p | 94.25p | 0 |
| 18/11/2014 | 94.25p | 94.25p | 92.75p | 94.25p | 35000 |
| 17/11/2014 | 87.50p | 94.50p | 85.50p | 94.25p | 0 |
| 14/11/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 13/11/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 12/11/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 11/11/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 10/11/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 07/11/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 06/11/2014 | 85.50p | 85.50p | 84.00p | 85.50p | 10200 |
| 05/11/2014 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/11/2014 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/11/2014 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 31/10/2014 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 30/10/2014 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/10/2014 | 87.75p | 88.00p | 87.75p | 88.00p | 0 |
| 28/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 27/10/2014 | 87.75p | 87.75p | 86.50p | 87.75p | 10500 |
| 24/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 23/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 22/10/2014 | 87.75p | 87.75p | 86.50p | 87.75p | 10250 |
| 21/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 20/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 17/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 16/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 15/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 14/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 13/10/2014 | 87.75p | 87.75p | 86.50p | 87.75p | 5000 |
| 10/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 09/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 08/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 07/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 06/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 03/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 02/10/2014 | 87.75p | 87.75p | 86.50p | 87.75p | 7913 |
| 01/10/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 30/09/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 29/09/2014 | 87.75p | 87.75p | 87.75p | 87.75p | 0 |
| 26/09/2014 | 88.00p | 88.00p | 86.50p | 87.75p | 67888 |
| 25/09/2014 | 88.00p | 88.00p | 86.75p | 88.00p | 0 |
| 24/09/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 23/09/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 22/09/2014 | 86.75p | 86.75p | 86.50p | 86.75p | 13113 |
| 19/09/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 18/09/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 17/09/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 16/09/2014 | 86.75p | 86.75p | 86.50p | 86.75p | 5638 |
| 15/09/2014 | 86.75p | 86.75p | 86.50p | 86.75p | 5000 |
| 12/09/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 11/09/2014 | 86.75p | 86.75p | 86.50p | 86.75p | 11275 |
| 10/09/2014 | 86.75p | 86.75p | 86.50p | 86.75p | 12500 |
| 09/09/2014 | 86.75p | 86.75p | 86.50p | 86.75p | 12000 |
| 08/09/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 05/09/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 04/09/2014 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
| 03/09/2014 | 84.25p | 86.75p | 84.25p | 86.75p | 5500 |
| 02/09/2014 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 01/09/2014 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 29/08/2014 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 28/08/2014 | 85.50p | 85.50p | 82.00p | 84.25p | 15000 |
| 27/08/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 2000 |
| 26/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 22/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 21/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 20/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 19/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 18/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 15/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 14/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 13/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 12/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 11/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 08/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 07/08/2014 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 06/08/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 05/08/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 04/08/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 01/08/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 12500 |
| 31/07/2014 | 85.50p | 86.61p | 85.50p | 85.50p | 0 |
| 30/07/2014 | 85.50p | 86.61p | 85.50p | 85.50p | 0 |
| 29/07/2014 | 85.50p | 86.61p | 85.50p | 85.50p | 0 |
| 28/07/2014 | 85.50p | 86.61p | 85.50p | 85.50p | 0 |
| 25/07/2014 | 85.50p | 86.61p | 85.50p | 85.50p | 30 |
| 24/07/2014 | 85.50p | 85.50p | 83.00p | 85.50p | 0 |
| 23/07/2014 | 85.50p | 85.50p | 83.00p | 85.50p | 0 |
| 22/07/2014 | 85.50p | 85.50p | 83.00p | 85.50p | 0 |
| 21/07/2014 | 85.50p | 85.50p | 83.00p | 85.50p | 0 |
| 18/07/2014 | 85.50p | 85.50p | 83.00p | 85.50p | 0 |
| 17/07/2014 | 85.50p | 85.50p | 83.00p | 85.50p | 0 |
| 16/07/2014 | 85.50p | 85.50p | 83.00p | 85.50p | 50000 |
| 15/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 14/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 11/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 10/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 09/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 08/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 07/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 04/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 03/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 02/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 0 |
| 01/07/2014 | 85.50p | 85.50p | 84.02p | 85.50p | 1568 |
| 30/06/2014 | 85.50p | 87.50p | 85.50p | 85.50p | 0 |
| 27/06/2014 | 85.50p | 87.50p | 85.50p | 85.50p | 0 |
| 26/06/2014 | 85.50p | 87.50p | 85.50p | 85.50p | 0 |
| 25/06/2014 | 85.50p | 87.50p | 85.50p | 85.50p | 0 |
| 24/06/2014 | 87.50p | 87.50p | 86.12p | 87.50p | 0 |
| 23/06/2014 | 87.50p | 87.50p | 86.12p | 87.50p | 0 |
| 20/06/2014 | 87.50p | 87.50p | 86.12p | 87.50p | 0 |
| 19/06/2014 | 87.50p | 87.50p | 86.12p | 87.50p | 50000 |
| 18/06/2014 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
| 17/06/2014 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
| 16/06/2014 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
| 13/06/2014 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
| 12/06/2014 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
| 11/06/2014 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
| 10/06/2014 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
| 09/06/2014 | 87.50p | 87.50p | 87.00p | 87.50p | 81 |
| 06/06/2014 | 87.50p | 87.50p | 86.50p | 87.50p | 0 |
| 05/06/2014 | 86.50p | 87.50p | 86.50p | 87.50p | 4300 |
| 04/06/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 0 |
| 03/06/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 0 |
| 02/06/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 0 |
| 30/05/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 0 |
| 29/05/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 0 |
| 28/05/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 0 |
| 27/05/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 0 |
| 23/05/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 1538 |
| 22/05/2014 | 86.50p | 86.50p | 86.00p | 86.50p | 0 |
| 21/05/2014 | 86.50p | 86.50p | 86.00p | 86.50p | 10100 |
| 20/05/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/05/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 16/05/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/05/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 14/05/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 13/05/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 12/05/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 09/05/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 10250 |
| 08/05/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 0 |
| 07/05/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 6855 |
| 06/05/2014 | 86.50p | 86.50p | 86.00p | 86.50p | 0 |
| 02/05/2014 | 86.50p | 86.50p | 86.00p | 86.50p | 6000 |
| 01/05/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 0 |
| 30/04/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 0 |
| 29/04/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 0 |
| 28/04/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 0 |
| 25/04/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 0 |
| 24/04/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 0 |
| 23/04/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 6855 |
| 22/04/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 1515 |
| 17/04/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 16/04/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/04/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 14/04/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 11/04/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 10/04/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 09/04/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 08/04/2014 | 86.50p | 86.50p | 86.50p | 86.50p | 91900 |
| 07/04/2014 | 86.50p | 86.50p | 86.10p | 86.50p | 25000 |
| 04/04/2014 | 86.50p | 87.00p | 86.50p | 86.50p | 11423 |
| 03/04/2014 | 86.50p | 86.50p | 85.87p | 86.50p | 0 |
| 02/04/2014 | 86.50p | 86.50p | 85.87p | 86.50p | 0 |
| 01/04/2014 | 86.50p | 86.50p | 85.87p | 86.50p | 0 |
| 31/03/2014 | 86.50p | 86.50p | 85.87p | 86.50p | 0 |
| 28/03/2014 | 85.87p | 86.50p | 85.87p | 86.50p | 1000 |
| 27/03/2014 | 85.87p | 85.87p | 85.76p | 85.87p | 0 |
| 26/03/2014 | 85.87p | 85.87p | 85.76p | 85.87p | 3851 |
| 25/03/2014 | 85.87p | 85.87p | 85.75p | 85.87p | 0 |
| 24/03/2014 | 85.87p | 85.87p | 85.75p | 85.87p | 1553 |
| 21/03/2014 | 85.87p | 85.87p | 85.75p | 85.87p | 0 |
| 20/03/2014 | 85.87p | 85.87p | 85.75p | 85.87p | 0 |
| 19/03/2014 | 85.87p | 85.87p | 85.75p | 85.87p | 0 |
| 18/03/2014 | 85.87p | 85.87p | 85.75p | 85.87p | 0 |
| 17/03/2014 | 85.87p | 85.87p | 85.75p | 85.87p | 2500 |
| 14/03/2014 | 85.87p | 85.87p | 81.00p | 85.87p | 0 |
| 13/03/2014 | 85.87p | 85.87p | 81.00p | 85.87p | 0 |
| 12/03/2014 | 85.87p | 85.87p | 81.00p | 85.87p | 0 |
| 11/03/2014 | 85.87p | 85.87p | 85.75p | 85.87p | 0 |
| 10/03/2014 | 85.87p | 85.87p | 85.75p | 85.87p | 0 |
*Close Price adjusted for both dividends and splits