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:
- Avoid Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
Octopus AIM VCT (OOA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 2199 |
| 28/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 24/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 15994 |
| 23/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 5000 |
| 22/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 2500 |
| 21/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 17/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 5627 |
| 16/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 15/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 18684 |
| 13/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 7552 |
| 10/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 8577 |
| 08/05/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 1091 |
| 07/05/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/05/2019 | 99.50p | 101.00p | 99.50p | 101.00p | 0 |
| 02/05/2019 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 01/05/2019 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 30/04/2019 | 99.00p | 99.50p | 99.00p | 99.50p | 0 |
| 29/04/2019 | 99.00p | 99.60p | 99.00p | 99.00p | 149 |
| 26/04/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 25/04/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 24/04/2019 | 98.50p | 99.00p | 98.00p | 99.00p | 4939 |
| 23/04/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 18/04/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 17/04/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 16/04/2019 | 98.00p | 98.50p | 98.00p | 98.50p | 0 |
| 15/04/2019 | 98.00p | 98.60p | 98.00p | 98.00p | 5045 |
| 12/04/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 11/04/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 10/04/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 09/04/2019 | 97.50p | 98.00p | 97.50p | 98.00p | 0 |
| 08/04/2019 | 97.50p | 98.00p | 96.50p | 97.50p | 3913 |
| 05/04/2019 | 97.00p | 97.50p | 97.00p | 97.50p | 0 |
| 04/04/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 4093 |
| 03/04/2019 | 96.50p | 97.00p | 95.50p | 97.00p | 2068 |
| 02/04/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 21687 |
| 01/04/2019 | 97.00p | 97.25p | 96.00p | 96.50p | 5448 |
| 29/03/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 7552 |
| 28/03/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 4689 |
| 27/03/2019 | 97.50p | 97.50p | 96.00p | 97.00p | 3000 |
| 26/03/2019 | 97.50p | 97.50p | 96.50p | 97.50p | 7036 |
| 25/03/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 22/03/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 6914 |
| 21/03/2019 | 96.50p | 97.50p | 96.50p | 97.50p | 3400 |
| 20/03/2019 | 96.50p | 96.50p | 96.00p | 96.50p | 0 |
| 19/03/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 10387 |
| 18/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 16394 |
| 15/03/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 15832 |
| 14/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 13/03/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 2768 |
| 12/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 11/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 08/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 07/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/03/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 3968 |
| 01/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/02/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 27/02/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 26/02/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 948 |
| 25/02/2019 | 96.25p | 96.25p | 96.00p | 96.00p | 0 |
| 22/02/2019 | 96.25p | 96.25p | 96.25p | 96.25p | 0 |
| 21/02/2019 | 96.25p | 96.25p | 96.25p | 96.25p | 0 |
| 20/02/2019 | 94.50p | 96.25p | 94.50p | 96.25p | 0 |
| 19/02/2019 | 95.00p | 95.00p | 94.50p | 94.50p | 10397 |
| 18/02/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/02/2019 | 95.00p | 95.00p | 94.00p | 95.00p | 3776 |
| 14/02/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 13/02/2019 | 95.50p | 95.50p | 95.00p | 95.00p | 1053 |
| 12/02/2019 | 96.00p | 96.00p | 95.50p | 95.50p | 2960 |
| 11/02/2019 | 96.00p | 96.00p | 95.00p | 96.00p | 2549 |
| 08/02/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 07/02/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/02/2019 | 96.50p | 96.50p | 96.00p | 96.00p | 0 |
| 05/02/2019 | 97.50p | 97.50p | 96.50p | 96.50p | 852 |
| 04/02/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/02/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 31/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 30/01/2019 | 97.50p | 97.50p | 96.50p | 97.50p | 8216 |
| 29/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 28/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 45324 |
| 23/01/2019 | 97.50p | 97.50p | 96.50p | 97.50p | 965 |
| 22/01/2019 | 97.00p | 97.65p | 96.00p | 97.50p | 8034 |
| 21/01/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 18/01/2019 | 97.00p | 97.68p | 97.00p | 97.00p | 197 |
| 17/01/2019 | 95.75p | 97.00p | 95.75p | 97.00p | 15000 |
| 16/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 10397 |
| 15/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 14/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 11/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 10/01/2019 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
| 09/01/2019 | 95.00p | 95.75p | 95.00p | 95.75p | 0 |
| 08/01/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 10737 |
| 07/01/2019 | 95.00p | 95.81p | 95.00p | 95.00p | 184 |
| 04/01/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 03/01/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 02/01/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 31/12/2018 | 97.50p | 97.50p | 95.00p | 95.00p | 7923 |
| 28/12/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/12/2018 | 97.75p | 97.75p | 96.00p | 97.50p | 4025 |
| 24/12/2018 | 97.75p | 97.75p | 97.50p | 97.75p | 0 |
| 21/12/2018 | 97.75p | 97.75p | 97.75p | 97.75p | 0 |
| 20/12/2018 | 100.50p | 100.50p | 97.75p | 97.75p | 0 |
| 19/12/2018 | 101.00p | 101.00p | 100.00p | 100.50p | 4111 |
| 18/12/2018 | 101.00p | 101.87p | 101.00p | 101.00p | 4835 |
| 17/12/2018 | 101.00p | 101.87p | 101.00p | 101.00p | 965 |
| 14/12/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 13/12/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 34234 |
| 12/12/2018 | 101.00p | 101.00p | 100.50p | 101.00p | 0 |
| 11/12/2018 | 104.00p | 104.00p | 101.00p | 101.00p | 0 |
| 10/12/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 07/12/2018 | 104.50p | 104.50p | 104.00p | 104.00p | 0 |
| 06/12/2018 | 105.00p | 105.99p | 104.50p | 104.50p | 700 |
| 05/12/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 04/12/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 03/12/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 30/11/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/11/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 28/11/2018 | 107.00p | 107.00p | 105.00p | 105.00p | 0 |
| 27/11/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 3000 |
| 26/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 23/11/2018 | 107.00p | 107.00p | 106.01p | 107.00p | 125 |
| 22/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 21/11/2018 | 109.00p | 109.00p | 106.00p | 107.00p | 2191 |
| 20/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 19/11/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 1107 |
| 16/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 15/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 14/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 13/11/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 3876 |
| 12/11/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 3989 |
| 09/11/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 08/11/2018 | 107.00p | 109.00p | 107.00p | 109.00p | 0 |
| 07/11/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 2000 |
| 06/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 05/11/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 3268 |
| 02/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 10431 |
| 01/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 31/10/2018 | 109.00p | 109.00p | 107.00p | 107.00p | 0 |
| 30/10/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 2 |
| 29/10/2018 | 108.00p | 109.00p | 108.00p | 109.00p | 0 |
| 26/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 25/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 11729 |
| 24/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 23/10/2018 | 108.00p | 108.00p | 106.00p | 108.00p | 8796 |
| 22/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 20492 |
| 19/10/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 18/10/2018 | 108.00p | 108.00p | 107.01p | 108.00p | 170 |
| 17/10/2018 | 109.00p | 109.00p | 108.00p | 108.00p | 16471 |
| 16/10/2018 | 115.00p | 115.99p | 109.00p | 109.00p | 170 |
| 15/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 17241 |
| 12/10/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 8067 |
| 11/10/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 5603 |
| 10/10/2018 | 116.00p | 116.00p | 115.00p | 115.00p | 5864 |
| 09/10/2018 | 118.00p | 118.00p | 116.00p | 116.00p | 0 |
| 08/10/2018 | 118.00p | 118.70p | 118.00p | 118.00p | 192 |
| 05/10/2018 | 118.00p | 118.00p | 117.00p | 118.00p | 0 |
| 04/10/2018 | 117.00p | 117.00p | 116.00p | 117.00p | 4835 |
| 03/10/2018 | 117.00p | 117.00p | 116.00p | 117.00p | 2771 |
| 02/10/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 01/10/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 28/09/2018 | 117.00p | 117.00p | 116.00p | 117.00p | 1897 |
| 27/09/2018 | 120.00p | 120.00p | 117.00p | 117.00p | 0 |
| 26/09/2018 | 120.00p | 120.00p | 119.00p | 120.00p | 2344 |
| 25/09/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/09/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/09/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/09/2018 | 119.00p | 120.00p | 119.00p | 120.00p | 11026 |
| 19/09/2018 | 119.00p | 119.00p | 119.00p | 119.00p | 7820 |
| 18/09/2018 | 117.00p | 119.00p | 117.00p | 119.00p | 9990 |
| 17/09/2018 | 117.00p | 117.68p | 117.00p | 117.00p | 168 |
| 14/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 13/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 12/09/2018 | 117.00p | 117.68p | 117.00p | 117.00p | 200 |
| 11/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 10362 |
| 10/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 07/09/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 06/09/2018 | 116.00p | 117.00p | 116.00p | 117.00p | 2121 |
| 05/09/2018 | 116.00p | 116.00p | 115.31p | 116.00p | 2932 |
| 04/09/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 03/09/2018 | 116.00p | 116.69p | 116.00p | 116.00p | 5000 |
| 31/08/2018 | 115.00p | 116.00p | 115.00p | 116.00p | 2932 |
| 30/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/08/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 859 |
| 28/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/08/2018 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 22/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 9296 |
| 20/08/2018 | 114.00p | 114.69p | 114.00p | 114.00p | 425 |
| 17/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 12159 |
| 16/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 10018 |
| 15/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 18309 |
| 14/08/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 3335 |
| 13/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
*Close Price adjusted for both dividends and splits