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 |
|---|---|---|---|---|---|
| 20/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 19/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 18/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 17/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 16/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 13/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 12/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 23381 |
| 11/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 19692 |
| 10/09/2019 | 87.00p | 87.00p | 86.02p | 87.00p | 71 |
| 09/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 06/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 30897 |
| 05/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 04/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 03/09/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 5349 |
| 02/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 30/08/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 18662 |
| 29/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 28/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 27/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 22/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 21/08/2019 | 87.00p | 87.77p | 87.00p | 87.00p | 49 |
| 20/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 38805 |
| 19/08/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 5165 |
| 16/08/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 2173 |
| 15/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 14/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 13/08/2019 | 87.00p | 87.77p | 87.00p | 87.00p | 2150 |
| 12/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 09/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 08/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 32485 |
| 07/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 06/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 05/08/2019 | 87.00p | 87.78p | 87.00p | 87.00p | 1498 |
| 02/08/2019 | 87.00p | 87.00p | 85.50p | 87.00p | 9828 |
| 01/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 31/07/2019 | 86.50p | 87.00p | 86.00p | 87.00p | 13687 |
| 30/07/2019 | 88.00p | 88.00p | 85.50p | 86.50p | 35639 |
| 29/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 26/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 18784 |
| 25/07/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 10000 |
| 24/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 23/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 22/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 19/07/2019 | 88.00p | 88.30p | 87.78p | 88.00p | 1812480 |
| 18/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 17/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 1130 |
| 15/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 11/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 10/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 09/07/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 22779 |
| 08/07/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 9652 |
| 05/07/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 3808 |
| 04/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/07/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 9094 |
| 02/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 49949 |
| 01/07/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 28/06/2019 | 88.00p | 88.00p | 87.80p | 88.00p | 3283039 |
| 27/06/2019 | 88.00p | 88.00p | 87.80p | 88.00p | 20345 |
| 26/06/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 25/06/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 24/06/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 21/06/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 20119 |
| 20/06/2019 | 85.50p | 88.50p | 85.50p | 88.00p | 0 |
| 19/06/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 18/06/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 13054 |
| 17/06/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 14/06/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 1830 |
| 13/06/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 12/06/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 101 |
| 11/06/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 22151 |
| 10/06/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 07/06/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 5286 |
| 06/06/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 05/06/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 04/06/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 03/06/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 31/05/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 5388 |
| 30/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 29/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 28/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 5167 |
| 24/05/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 4965 |
| 23/05/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 6477 |
| 22/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 21/05/2019 | 85.50p | 85.50p | 84.50p | 85.50p | 118 |
| 20/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 17/05/2019 | 85.50p | 86.36p | 85.50p | 85.50p | 578 |
| 16/05/2019 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 15/05/2019 | 86.00p | 86.00p | 85.50p | 85.50p | 0 |
| 14/05/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 5429 |
| 13/05/2019 | 86.00p | 86.86p | 86.00p | 86.00p | 10493 |
| 10/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 09/05/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 11422 |
| 08/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 20640 |
| 07/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 03/05/2019 | 86.00p | 86.86p | 85.00p | 86.00p | 2591 |
| 02/05/2019 | 86.00p | 86.86p | 85.00p | 86.00p | 1404 |
| 01/05/2019 | 86.00p | 86.88p | 85.00p | 86.00p | 15023 |
| 30/04/2019 | 86.00p | 86.90p | 85.60p | 86.00p | 1056180 |
| 29/04/2019 | 86.00p | 86.90p | 86.00p | 86.00p | 454 |
| 26/04/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 25/04/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 24/04/2019 | 86.00p | 86.90p | 86.00p | 86.00p | 3422 |
| 23/04/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 5076 |
| 18/04/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 6192 |
| 17/04/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 16/04/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 38748 |
| 15/04/2019 | 86.00p | 86.00p | 85.10p | 86.00p | 4080 |
| 12/04/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 11/04/2019 | 86.00p | 86.90p | 86.00p | 86.00p | 4580 |
| 10/04/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 09/04/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 24956 |
| 08/04/2019 | 88.50p | 88.95p | 88.50p | 88.50p | 5582 |
| 05/04/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 04/04/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 03/04/2019 | 89.00p | 89.00p | 88.10p | 89.00p | 6001 |
| 02/04/2019 | 88.50p | 88.95p | 88.05p | 88.50p | 12869 |
| 01/04/2019 | 88.50p | 88.95p | 88.05p | 88.50p | 7112 |
| 29/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 22364 |
| 28/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 34372 |
| 27/03/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 4946 |
| 26/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 13680 |
| 25/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 22/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/03/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 7075 |
| 20/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 10780 |
| 19/03/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 3736 |
| 18/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 11248 |
| 15/03/2019 | 88.50p | 88.50p | 88.13p | 88.50p | 5000 |
| 14/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 13/03/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 5995 |
| 12/03/2019 | 88.50p | 88.50p | 88.13p | 88.50p | 3380 |
| 11/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 08/03/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 6492 |
| 07/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 05/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 20640 |
| 04/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 01/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/02/2019 | 88.50p | 88.50p | 88.45p | 88.50p | 1293 |
| 27/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 11300 |
| 26/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 25/02/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 6209 |
| 22/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 19873 |
| 21/02/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 5165 |
| 20/02/2019 | 88.50p | 88.75p | 88.50p | 88.50p | 2419 |
| 19/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 11855 |
| 18/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 15/02/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 4179 |
| 14/02/2019 | 88.50p | 88.75p | 88.00p | 88.50p | 4478 |
| 13/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 20556 |
| 12/02/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 3131 |
| 11/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 08/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 06/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 10068 |
| 05/02/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 1059 |
| 04/02/2019 | 88.50p | 88.90p | 88.50p | 88.50p | 2940 |
| 01/02/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 31/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 2014 |
| 30/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 11124 |
| 29/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 25/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 10292 |
| 24/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 7456 |
| 23/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 5478 |
| 22/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 6796 |
| 18/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 9310 |
| 17/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 16/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 2237 |
| 15/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 14/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 11/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 2300 |
| 10/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 09/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 14627 |
| 08/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 10120 |
| 04/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 602 |
| 03/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 02/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 11086 |
| 31/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 27/12/2018 | 88.50p | 88.50p | 88.00p | 88.50p | 3059 |
| 24/12/2018 | 88.50p | 89.00p | 88.50p | 88.50p | 0 |
| 21/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 19/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 18/12/2018 | 88.50p | 88.50p | 88.00p | 88.50p | 2000 |
| 17/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 234 |
| 14/12/2018 | 88.50p | 88.50p | 88.00p | 88.50p | 6728 |
| 13/12/2018 | 87.00p | 88.50p | 87.00p | 88.50p | 13496 |
| 12/12/2018 | 87.00p | 87.00p | 87.00p | 87.00p | 35362 |
| 11/12/2018 | 87.50p | 87.50p | 87.00p | 87.00p | 10341 |
| 10/12/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/12/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 22623 |
| 06/12/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 100 |
| 05/12/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits