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 PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Octopus AIM VCT (OOA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/07/2022 | 85.00p | 87.00p | 85.00p | 85.50p | 6000 |
| 20/07/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/07/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/07/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/07/2022 | 85.00p | 86.51p | 85.00p | 85.00p | 1000 |
| 14/07/2022 | 85.00p | 86.51p | 85.00p | 85.00p | 1500 |
| 13/07/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/07/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/07/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/07/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/07/2022 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/07/2022 | 85.00p | 86.51p | 85.00p | 85.00p | 1560 |
| 05/07/2022 | 86.00p | 86.00p | 82.00p | 85.00p | 5864 |
| 04/07/2022 | 86.00p | 87.50p | 86.00p | 86.00p | 2500 |
| 01/07/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 30/06/2022 | 86.50p | 87.50p | 86.00p | 86.00p | 11360 |
| 29/06/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 28/06/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 27/06/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 24/06/2022 | 86.00p | 87.61p | 86.00p | 86.00p | 1124 |
| 23/06/2022 | 86.00p | 86.00p | 84.00p | 86.00p | 342348 |
| 22/06/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 21/06/2022 | 88.00p | 89.60p | 85.50p | 88.00p | 4892 |
| 20/06/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 17/06/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/06/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 15/06/2022 | 89.50p | 90.00p | 89.50p | 90.00p | 0 |
| 14/06/2022 | 89.50p | 91.20p | 89.50p | 89.50p | 2700 |
| 13/06/2022 | 90.00p | 91.70p | 87.00p | 89.50p | 7180 |
| 10/06/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/06/2022 | 91.00p | 92.70p | 87.00p | 90.00p | 31716 |
| 08/06/2022 | 91.00p | 91.00p | 89.00p | 91.00p | 4132 |
| 07/06/2022 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 06/06/2022 | 91.00p | 91.00p | 89.00p | 91.00p | 2578 |
| 01/06/2022 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 31/05/2022 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 30/05/2022 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 27/05/2022 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 26/05/2022 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 25/05/2022 | 91.00p | 91.00p | 89.00p | 91.00p | 3824 |
| 24/05/2022 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 23/05/2022 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 20/05/2022 | 91.00p | 93.00p | 89.00p | 91.00p | 4717 |
| 19/05/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 18/05/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 17/05/2022 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 16/05/2022 | 91.00p | 93.00p | 91.00p | 91.50p | 5376 |
| 13/05/2022 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 12/05/2022 | 91.00p | 91.00p | 90.80p | 91.00p | 47581 |
| 11/05/2022 | 97.00p | 97.00p | 91.00p | 91.00p | 0 |
| 10/05/2022 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 09/05/2022 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 06/05/2022 | 98.00p | 98.00p | 96.00p | 97.00p | 2932 |
| 05/05/2022 | 98.00p | 100.00p | 98.00p | 98.00p | 1811 |
| 04/05/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 03/05/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 29/04/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 28/04/2022 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 27/04/2022 | 99.00p | 99.00p | 97.00p | 98.00p | 0 |
| 26/04/2022 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 25/04/2022 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 22/04/2022 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 21/04/2022 | 99.00p | 99.20p | 99.00p | 99.00p | 37273 |
| 20/04/2022 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 19/04/2022 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 14/04/2022 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 13/04/2022 | 99.00p | 101.00p | 99.00p | 99.00p | 963 |
| 12/04/2022 | 100.00p | 100.00p | 97.00p | 97.50p | 6443 |
| 11/04/2022 | 98.50p | 100.00p | 98.50p | 100.00p | 0 |
| 08/04/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 07/04/2022 | 98.50p | 101.00p | 98.50p | 98.50p | 935 |
| 06/04/2022 | 99.50p | 99.50p | 96.00p | 98.50p | 1759 |
| 05/04/2022 | 99.50p | 102.00p | 99.50p | 99.50p | 4411 |
| 04/04/2022 | 99.50p | 99.50p | 96.00p | 99.50p | 6551 |
| 01/04/2022 | 99.50p | 102.00p | 99.50p | 99.50p | 4932 |
| 31/03/2022 | 98.50p | 99.50p | 96.00p | 99.50p | 10309 |
| 30/03/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 29/03/2022 | 97.50p | 100.00p | 97.50p | 98.50p | 5000 |
| 28/03/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/03/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/03/2022 | 97.50p | 99.20p | 97.50p | 97.50p | 63532 |
| 23/03/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 8975 |
| 22/03/2022 | 96.50p | 96.50p | 94.00p | 96.50p | 9344 |
| 21/03/2022 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 18/03/2022 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 17/03/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 16/03/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 15/03/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 14/03/2022 | 98.50p | 100.00p | 95.50p | 98.50p | 10496 |
| 11/03/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 10/03/2022 | 98.50p | 101.00p | 98.50p | 98.50p | 12000 |
| 09/03/2022 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 08/03/2022 | 100.50p | 100.50p | 98.50p | 98.50p | 0 |
| 07/03/2022 | 100.50p | 102.00p | 100.50p | 100.50p | 487 |
| 04/03/2022 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 03/03/2022 | 102.50p | 102.50p | 94.00p | 100.50p | 2682 |
| 02/03/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/03/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/02/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/02/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/02/2022 | 102.50p | 102.50p | 95.00p | 102.50p | 15390 |
| 23/02/2022 | 104.50p | 105.00p | 102.50p | 102.50p | 17988 |
| 22/02/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 21/02/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 18/02/2022 | 104.50p | 107.00p | 104.50p | 104.50p | 454 |
| 17/02/2022 | 104.50p | 104.50p | 102.00p | 104.50p | 100 |
| 16/02/2022 | 101.50p | 104.50p | 101.50p | 104.50p | 4000 |
| 15/02/2022 | 101.50p | 101.50p | 99.00p | 101.50p | 32000 |
| 14/02/2022 | 100.50p | 103.00p | 100.50p | 101.50p | 575 |
| 11/02/2022 | 101.50p | 101.50p | 98.00p | 100.50p | 10743 |
| 10/02/2022 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 09/02/2022 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 08/02/2022 | 102.50p | 102.50p | 99.00p | 101.50p | 20705 |
| 07/02/2022 | 102.50p | 102.50p | 100.00p | 102.50p | 10743 |
| 04/02/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/02/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/02/2022 | 102.50p | 105.00p | 102.50p | 102.50p | 2500 |
| 01/02/2022 | 102.50p | 105.00p | 102.50p | 102.50p | 2378 |
| 31/01/2022 | 102.50p | 105.00p | 99.50p | 102.50p | 10360 |
| 28/01/2022 | 103.50p | 103.50p | 100.00p | 102.50p | 7958 |
| 27/01/2022 | 104.50p | 106.00p | 101.00p | 103.50p | 23889 |
| 26/01/2022 | 112.50p | 112.50p | 104.50p | 104.50p | 7500 |
| 25/01/2022 | 112.50p | 112.50p | 111.00p | 112.50p | 1918 |
| 24/01/2022 | 112.50p | 113.50p | 112.50p | 112.50p | 5744 |
| 21/01/2022 | 112.50p | 112.50p | 111.00p | 112.50p | 295 |
| 20/01/2022 | 112.50p | 112.50p | 112.30p | 112.50p | 21074 |
| 19/01/2022 | 113.50p | 113.50p | 112.50p | 112.50p | 0 |
| 18/01/2022 | 113.50p | 113.50p | 113.50p | 113.50p | 286 |
| 17/01/2022 | 113.50p | 114.50p | 112.00p | 113.50p | 9602 |
| 14/01/2022 | 113.50p | 115.00p | 113.50p | 113.50p | 570 |
| 13/01/2022 | 115.50p | 115.50p | 113.50p | 113.50p | 0 |
| 12/01/2022 | 115.50p | 115.50p | 114.00p | 115.50p | 5744 |
| 10/01/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 07/01/2022 | 111.50p | 115.50p | 111.50p | 115.50p | 0 |
| 06/01/2022 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 05/01/2022 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 04/01/2022 | 110.50p | 112.00p | 109.00p | 111.50p | 17978 |
| 31/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 30/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 29/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 24/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 23/12/2021 | 110.50p | 110.50p | 109.80p | 110.50p | 4066 |
| 22/12/2021 | 115.50p | 115.50p | 109.00p | 110.50p | 5136 |
| 21/12/2021 | 114.50p | 115.50p | 113.00p | 115.50p | 1346 |
| 20/12/2021 | 114.50p | 116.00p | 113.00p | 114.50p | 1308 |
| 17/12/2021 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 16/12/2021 | 114.50p | 116.50p | 114.50p | 114.50p | 0 |
| 15/12/2021 | 117.50p | 117.50p | 115.00p | 116.50p | 4000 |
| 14/12/2021 | 116.50p | 120.00p | 116.50p | 117.50p | 5175 |
| 13/12/2021 | 115.50p | 118.00p | 114.00p | 116.50p | 12997 |
| 10/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 09/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 08/12/2021 | 114.50p | 116.00p | 113.00p | 115.50p | 3708 |
| 07/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 06/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 03/12/2021 | 114.50p | 116.00p | 114.50p | 115.50p | 10000 |
| 02/12/2021 | 114.50p | 116.00p | 114.50p | 114.50p | 2566 |
| 01/12/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 30/11/2021 | 118.50p | 120.00p | 118.50p | 118.50p | 575 |
| 29/11/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 26/11/2021 | 118.50p | 120.00p | 118.50p | 118.50p | 1641 |
| 25/11/2021 | 118.50p | 120.00p | 118.50p | 118.50p | 300 |
| 24/11/2021 | 120.50p | 120.50p | 117.00p | 118.50p | 2825 |
| 23/11/2021 | 121.50p | 121.50p | 118.00p | 120.50p | 12510 |
| 22/11/2021 | 121.50p | 122.00p | 120.00p | 121.50p | 18788 |
| 19/11/2021 | 121.50p | 121.50p | 120.00p | 121.50p | 398 |
| 18/11/2021 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 17/11/2021 | 121.50p | 121.50p | 119.50p | 121.50p | 16958 |
| 16/11/2021 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/11/2021 | 121.50p | 121.50p | 120.00p | 121.50p | 5349 |
| 12/11/2021 | 121.50p | 123.00p | 119.50p | 121.50p | 26846 |
| 11/11/2021 | 120.50p | 121.50p | 120.50p | 121.50p | 0 |
| 10/11/2021 | 120.50p | 122.00p | 119.00p | 120.50p | 6591 |
| 09/11/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 2749 |
| 08/11/2021 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 05/11/2021 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 04/11/2021 | 120.50p | 120.50p | 110.00p | 120.50p | 2749 |
| 03/11/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 1599 |
| 02/11/2021 | 120.50p | 120.50p | 118.00p | 120.50p | 13245 |
| 01/11/2021 | 120.50p | 120.50p | 119.00p | 120.50p | 165 |
| 29/10/2021 | 120.50p | 122.00p | 120.50p | 120.50p | 1794 |
| 28/10/2021 | 119.50p | 120.50p | 119.50p | 120.50p | 973 |
| 27/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 3997 |
| 26/10/2021 | 119.50p | 119.50p | 118.00p | 119.50p | 1983 |
| 25/10/2021 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/10/2021 | 119.50p | 121.00p | 118.00p | 119.50p | 12728 |
| 21/10/2021 | 119.50p | 121.00p | 119.50p | 119.50p | 1636 |
| 20/10/2021 | 116.50p | 119.50p | 116.50p | 119.50p | 0 |
| 19/10/2021 | 116.50p | 118.00p | 116.50p | 116.50p | 4621 |
| 18/10/2021 | 116.50p | 118.00p | 116.50p | 116.50p | 8432 |
| 15/10/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 14/10/2021 | 116.50p | 118.00p | 114.00p | 116.50p | 10877 |
| 13/10/2021 | 117.50p | 117.50p | 115.00p | 116.50p | 17003 |
| 12/10/2021 | 118.50p | 119.00p | 116.00p | 117.50p | 18562 |
| 11/10/2021 | 118.50p | 118.50p | 117.00p | 118.50p | 3490 |
| 08/10/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 07/10/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 06/10/2021 | 123.50p | 123.50p | 118.50p | 118.50p | 5833 |
| 05/10/2021 | 123.50p | 125.00p | 122.00p | 123.50p | 6064 |
| 04/10/2021 | 123.50p | 125.00p | 123.50p | 123.50p | 18068 |
*Close Price adjusted for both dividends and splits