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 |
|---|---|---|---|---|---|
| 25/06/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/06/2020 | 79.00p | 79.00p | 70.00p | 79.00p | 13476 |
| 23/06/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/06/2020 | 78.00p | 79.00p | 70.00p | 79.00p | 42001 |
| 19/06/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/06/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 17/06/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 16/06/2020 | 78.00p | 78.00p | 70.00p | 78.00p | 3036 |
| 15/06/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 12/06/2020 | 81.00p | 81.00p | 75.00p | 78.00p | 1 |
| 11/06/2020 | 81.00p | 81.00p | 80.89p | 81.00p | 291 |
| 10/06/2020 | 84.00p | 84.00p | 81.00p | 81.00p | 37212 |
| 09/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 08/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 05/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 03/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 01/06/2020 | 84.00p | 84.00p | 77.00p | 84.00p | 6439 |
| 01/06/2020 | 84.00p | 84.00p | 77.00p | 84.00p | 6439 |
| 29/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 26/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 25/05/2020 | 84.00p | 84.00p | 77.00p | 84.00p | 4955 |
| 22/05/2020 | 84.00p | 84.00p | 77.00p | 84.00p | 4955 |
| 21/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 20/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 19/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 1138 |
| 18/05/2020 | 84.00p | 84.00p | 78.00p | 84.00p | 7289 |
| 15/05/2020 | 84.00p | 84.00p | 78.00p | 84.00p | 5000 |
| 14/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 13/05/2020 | 84.00p | 84.00p | 80.00p | 84.00p | 13910 |
| 12/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 11/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 08/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 07/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 06/05/2020 | 84.00p | 85.00p | 84.00p | 84.00p | 1157 |
| 05/05/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/05/2020 | 84.00p | 85.00p | 84.00p | 84.00p | 2900 |
| 01/05/2020 | 84.00p | 84.00p | 82.50p | 84.00p | 22697 |
| 30/04/2020 | 84.00p | 85.00p | 84.00p | 84.00p | 623 |
| 29/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 24/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 23/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 21/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 20/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 17/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 16/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 14/04/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 13/04/2020 | 84.00p | 84.10p | 83.60p | 84.00p | 127944 |
| 10/04/2020 | 84.00p | 84.10p | 83.60p | 84.00p | 127944 |
| 09/04/2020 | 84.00p | 84.10p | 83.60p | 84.00p | 7266676 |
| 08/04/2020 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 07/04/2020 | 87.00p | 87.60p | 87.00p | 87.00p | 1100 |
| 06/04/2020 | 87.00p | 87.60p | 86.00p | 87.00p | 28255 |
| 03/04/2020 | 89.50p | 90.10p | 86.00p | 87.00p | 17371 |
| 02/04/2020 | 89.50p | 90.10p | 89.50p | 89.50p | 14019 |
| 01/04/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 33868 |
| 31/03/2020 | 89.50p | 89.50p | 88.50p | 89.50p | 5197 |
| 30/03/2020 | 89.50p | 89.50p | 88.50p | 89.50p | 16467 |
| 27/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 26/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 25/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 24/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 23/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 20/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 19/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 18/03/2020 | 89.50p | 89.50p | 87.25p | 89.50p | 3500 |
| 17/03/2020 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 16/03/2020 | 89.50p | 90.10p | 89.50p | 89.50p | 6068 |
| 13/03/2020 | 89.50p | 89.50p | 88.00p | 89.50p | 34698 |
| 12/03/2020 | 89.50p | 90.10p | 89.20p | 89.50p | 7556558 |
| 11/03/2020 | 88.25p | 89.50p | 88.00p | 89.50p | 8745 |
| 10/03/2020 | 86.50p | 87.10p | 86.50p | 86.50p | 11417 |
| 09/03/2020 | 85.50p | 87.10p | 85.50p | 86.50p | 15983 |
| 06/03/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 05/03/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 26971 |
| 04/03/2020 | 86.50p | 87.10p | 86.50p | 86.50p | 12010 |
| 03/03/2020 | 86.50p | 87.10p | 86.50p | 86.50p | 15000 |
| 02/03/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 28/02/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 589 |
| 27/02/2020 | 86.50p | 87.10p | 86.50p | 86.50p | 562 |
| 26/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 40999 |
| 25/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 24/02/2020 | 86.50p | 87.10p | 86.50p | 86.50p | 2261 |
| 21/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 50969 |
| 20/02/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 4955 |
| 19/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 18/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 17/02/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 529 |
| 14/02/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 7359 |
| 13/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 37717 |
| 12/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 11/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 10/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 07/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 06/02/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 18098 |
| 05/02/2020 | 86.50p | 87.10p | 85.50p | 86.50p | 12800 |
| 04/02/2020 | 86.50p | 87.10p | 86.50p | 86.50p | 1040 |
| 03/02/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 9049 |
| 31/01/2020 | 86.50p | 87.10p | 85.50p | 86.50p | 11786 |
| 30/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 29/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 28/01/2020 | 86.50p | 87.10p | 86.50p | 86.50p | 6848 |
| 27/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 24/01/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 15976 |
| 23/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 22/01/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 5218 |
| 21/01/2020 | 86.50p | 87.10p | 86.50p | 86.50p | 5705 |
| 20/01/2020 | 86.50p | 87.10p | 85.50p | 86.50p | 13967 |
| 17/01/2020 | 86.50p | 87.10p | 86.50p | 86.50p | 1121 |
| 16/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 50531 |
| 14/01/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 12806 |
| 13/01/2020 | 86.50p | 87.10p | 85.50p | 86.50p | 26666 |
| 10/01/2020 | 86.50p | 86.95p | 85.50p | 86.50p | 218528 |
| 09/01/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 1789 |
| 08/01/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 1790 |
| 07/01/2020 | 86.50p | 86.50p | 85.50p | 86.50p | 10099 |
| 06/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 44641 |
| 03/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 02/01/2020 | 86.50p | 87.10p | 85.72p | 86.50p | 5425 |
| 01/01/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 31/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 30/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 27/12/2019 | 86.50p | 86.50p | 86.00p | 86.50p | 10210 |
| 26/12/2019 | 86.50p | 87.10p | 86.50p | 86.50p | 1129 |
| 25/12/2019 | 86.50p | 87.10p | 86.50p | 86.50p | 1129 |
| 24/12/2019 | 86.50p | 87.10p | 86.50p | 86.50p | 1129 |
| 23/12/2019 | 86.50p | 87.50p | 86.50p | 86.50p | 78427 |
| 20/12/2019 | 86.50p | 86.50p | 86.00p | 86.50p | 95 |
| 19/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 18/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 17/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 16/12/2019 | 86.50p | 86.50p | 85.52p | 86.50p | 3661321 |
| 13/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 12/12/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 10310 |
| 11/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 10/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 09/12/2019 | 86.50p | 87.50p | 85.50p | 86.50p | 12433 |
| 06/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 05/12/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 10106 |
| 04/12/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 03/12/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 23265 |
| 02/12/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 5000 |
| 29/11/2019 | 86.50p | 86.50p | 85.90p | 86.50p | 5214354 |
| 28/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 27/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 18068 |
| 26/11/2019 | 86.50p | 87.10p | 86.50p | 86.50p | 21238 |
| 25/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 22/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 21/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 20/11/2019 | 86.50p | 87.10p | 85.50p | 86.50p | 3101 |
| 19/11/2019 | 86.50p | 87.10p | 86.50p | 86.50p | 893 |
| 18/11/2019 | 86.50p | 87.10p | 86.50p | 86.50p | 1200 |
| 15/11/2019 | 86.50p | 87.10p | 85.50p | 86.50p | 15412 |
| 14/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 13/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 12/11/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 4309 |
| 11/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 52099 |
| 08/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 07/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 06/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 05/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 04/11/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 01/11/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 9382 |
| 31/10/2019 | 86.50p | 86.50p | 85.50p | 86.50p | 3096 |
| 30/10/2019 | 86.00p | 86.50p | 85.90p | 86.50p | 9604275 |
| 29/10/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 28/10/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 25/10/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 22079 |
| 24/10/2019 | 86.00p | 86.50p | 85.00p | 86.00p | 17051 |
| 23/10/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 22/10/2019 | 88.00p | 88.75p | 87.02p | 88.00p | 638 |
| 21/10/2019 | 87.00p | 88.00p | 86.00p | 88.00p | 10826 |
| 18/10/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 17/10/2019 | 87.00p | 87.00p | 86.02p | 87.00p | 480 |
| 16/10/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 15/10/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 1677 |
| 14/10/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 12000 |
| 11/10/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 20555 |
| 10/10/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 5849 |
| 09/10/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 08/10/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 15560 |
| 07/10/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 4737 |
| 04/10/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 155616 |
| 03/10/2019 | 87.00p | 87.75p | 87.00p | 87.00p | 9999 |
| 02/10/2019 | 87.00p | 87.00p | 86.03p | 87.00p | 14956 |
| 01/10/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 30/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 27/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 26/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 25/09/2019 | 87.00p | 87.00p | 86.03p | 87.00p | 1644 |
| 24/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
*Close Price adjusted for both dividends and splits