Octopus AIM VCT (OOA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus AIM VCT

Date Open High Low Close* Volume
29/09/2017 111.50p 111.50p 111.50p 111.50p 1292
28/09/2017 111.50p 111.50p 111.50p 111.50p 0
27/09/2017 111.50p 111.50p 111.50p 111.50p 0
26/09/2017 111.50p 111.50p 111.50p 111.50p 0
25/09/2017 111.50p 111.50p 111.50p 111.50p 0
22/09/2017 111.50p 111.50p 111.50p 111.50p 14662
21/09/2017 111.50p 111.50p 111.50p 111.50p 0
20/09/2017 112.50p 112.50p 111.50p 111.50p 0
19/09/2017 112.50p 112.50p 112.50p 112.50p 7069
18/09/2017 112.50p 112.50p 112.50p 112.50p 10788
15/09/2017 112.50p 112.50p 112.50p 112.50p 0
14/09/2017 112.50p 112.50p 112.50p 112.50p 0
13/09/2017 112.50p 112.50p 112.50p 112.50p 12778
12/09/2017 112.50p 112.50p 112.50p 112.50p 0
11/09/2017 112.50p 112.50p 112.50p 112.50p 14454
08/09/2017 112.50p 112.50p 112.50p 112.50p 6644
07/09/2017 112.50p 112.50p 112.50p 112.50p 2932
06/09/2017 112.75p 112.75p 112.50p 112.50p 0
05/09/2017 112.75p 112.75p 112.75p 112.75p 6137
04/09/2017 112.75p 112.75p 112.75p 112.75p 12675
01/09/2017 112.75p 112.75p 112.75p 112.75p 0
31/08/2017 112.75p 112.75p 112.75p 112.75p 3568
30/08/2017 112.75p 112.75p 112.75p 112.75p 0
29/08/2017 112.75p 112.75p 112.75p 112.75p 0
25/08/2017 112.75p 112.75p 112.75p 112.75p 10896
24/08/2017 112.75p 112.75p 112.75p 112.75p 0
23/08/2017 112.50p 112.75p 112.50p 112.75p 0
22/08/2017 112.50p 112.50p 112.50p 112.50p 0
21/08/2017 112.50p 112.50p 112.50p 112.50p 8470
18/08/2017 112.50p 112.50p 112.50p 112.50p 0
17/08/2017 113.25p 113.25p 112.50p 112.50p 0
16/08/2017 113.25p 113.25p 113.25p 113.25p 7370
15/08/2017 113.25p 113.25p 113.25p 113.25p 0
14/08/2017 113.25p 113.25p 113.25p 113.25p 0
11/08/2017 113.25p 113.25p 113.25p 113.25p 61790
10/08/2017 113.25p 113.25p 113.25p 113.25p 0
09/08/2017 113.25p 113.25p 113.25p 113.25p 2841
08/08/2017 113.25p 113.25p 113.25p 113.25p 2109
07/08/2017 113.25p 113.25p 113.25p 113.25p 1621
04/08/2017 113.25p 113.25p 113.25p 113.25p 45
03/08/2017 113.25p 113.25p 113.25p 113.25p 1241
02/08/2017 113.50p 113.50p 113.25p 113.25p 1776
01/08/2017 113.50p 113.50p 113.50p 113.50p 0
31/07/2017 113.50p 113.50p 113.50p 113.50p 0
28/07/2017 113.50p 113.50p 113.50p 113.50p 0
27/07/2017 111.50p 113.50p 111.50p 113.50p 15543
26/07/2017 111.50p 111.50p 111.50p 111.50p 22542
25/07/2017 111.50p 111.50p 111.50p 111.50p 0
24/07/2017 111.50p 111.50p 111.50p 111.50p 0
21/07/2017 111.25p 111.50p 111.25p 111.50p 2610
20/07/2017 111.25p 111.25p 111.25p 111.25p 0
19/07/2017 111.25p 111.25p 111.25p 111.25p 0
18/07/2017 111.25p 111.25p 111.25p 111.25p 0
17/07/2017 111.25p 111.25p 111.25p 111.25p 0
14/07/2017 111.25p 111.25p 111.25p 111.25p 0
13/07/2017 111.25p 111.25p 111.25p 111.25p 0
12/07/2017 110.75p 111.25p 110.75p 111.25p 0
11/07/2017 110.75p 110.75p 110.75p 110.75p 1759
10/07/2017 110.75p 110.75p 110.75p 110.75p 0
07/07/2017 110.75p 110.75p 110.75p 110.75p 0
06/07/2017 111.00p 114.00p 110.75p 110.75p 0
05/07/2017 114.00p 114.00p 114.00p 114.00p 0
04/07/2017 114.00p 114.00p 114.00p 114.00p 0
03/07/2017 114.00p 114.00p 114.00p 114.00p 1700
30/06/2017 114.00p 114.00p 114.00p 114.00p 0
29/06/2017 114.00p 114.00p 114.00p 114.00p 8829
28/06/2017 114.25p 114.25p 114.00p 114.00p 0
27/06/2017 114.25p 114.25p 114.25p 114.25p 0
26/06/2017 114.25p 114.25p 114.25p 114.25p 0
23/06/2017 114.25p 114.25p 114.25p 114.25p 0
22/06/2017 114.25p 114.25p 114.25p 114.25p 0
21/06/2017 114.25p 114.25p 114.25p 114.25p 0
20/06/2017 114.25p 114.25p 114.25p 114.25p 0
19/06/2017 114.25p 114.25p 114.25p 114.25p 0
16/06/2017 114.25p 114.25p 114.25p 114.25p 0
15/06/2017 114.25p 114.25p 114.25p 114.25p 0
14/06/2017 114.25p 114.25p 114.25p 114.25p 0
13/06/2017 116.75p 116.75p 114.25p 114.25p 0
12/06/2017 116.75p 116.75p 115.75p 116.75p 4427
09/06/2017 116.75p 116.75p 116.75p 116.75p 0
08/06/2017 118.25p 118.25p 116.75p 116.75p 0
07/06/2017 118.25p 118.25p 117.25p 118.25p 1318
06/06/2017 118.25p 118.25p 118.25p 118.25p 0
05/06/2017 117.38p 118.25p 117.38p 118.25p 0
02/06/2017 117.38p 117.38p 117.38p 117.38p 0
01/06/2017 116.75p 117.38p 116.75p 117.38p 2932
31/05/2017 116.75p 116.75p 116.75p 116.75p 0
30/05/2017 116.75p 116.75p 116.75p 116.75p 0
26/05/2017 116.75p 117.62p 116.75p 116.75p 8459
25/05/2017 116.75p 116.75p 116.75p 116.75p 0
24/05/2017 116.00p 116.75p 115.00p 116.75p 3066
23/05/2017 116.00p 116.00p 116.00p 116.00p 0
22/05/2017 115.50p 116.00p 115.50p 116.00p 6427
19/05/2017 115.50p 115.50p 115.50p 115.50p 0
18/05/2017 115.50p 115.60p 115.50p 115.50p 8300
17/05/2017 113.63p 115.50p 113.63p 115.50p 1500
16/05/2017 113.63p 113.63p 113.63p 113.63p 0
15/05/2017 113.63p 113.63p 113.63p 113.63p 0
12/05/2017 113.63p 113.63p 113.50p 113.63p 10601
11/05/2017 113.63p 113.63p 113.63p 113.63p 0
10/05/2017 113.00p 113.63p 113.00p 113.63p 1500
09/05/2017 113.00p 113.00p 113.00p 113.00p 0
08/05/2017 113.00p 113.00p 113.00p 113.00p 0
05/05/2017 113.50p 113.50p 112.00p 113.00p 25375
04/05/2017 112.50p 113.50p 112.50p 113.50p 0
03/05/2017 112.50p 112.50p 112.50p 112.50p 0
02/05/2017 112.50p 112.50p 112.50p 112.50p 0
28/04/2017 112.50p 112.50p 111.50p 112.50p 21407
27/04/2017 112.50p 112.50p 111.50p 112.50p 3549
26/04/2017 112.50p 112.50p 111.50p 112.50p 3387
25/04/2017 111.50p 112.50p 111.50p 112.50p 0
24/04/2017 111.50p 112.10p 110.50p 111.50p 7035
21/04/2017 111.50p 111.50p 109.50p 111.50p 42248
20/04/2017 110.50p 111.50p 110.50p 111.50p 5800
19/04/2017 110.50p 110.50p 110.50p 110.50p 0
18/04/2017 110.50p 110.50p 110.00p 110.50p 12321
13/04/2017 110.50p 110.50p 110.50p 110.50p 52825
12/04/2017 110.00p 110.50p 110.00p 110.50p 0
11/04/2017 109.00p 110.00p 109.00p 110.00p 0
10/04/2017 109.00p 109.00p 109.00p 109.00p 0
07/04/2017 109.00p 109.00p 108.00p 109.00p 343
06/04/2017 109.00p 109.00p 109.00p 109.00p 0
05/04/2017 109.00p 109.80p 109.00p 109.00p 4522
04/04/2017 109.00p 109.00p 109.00p 109.00p 0
03/04/2017 109.00p 109.00p 109.00p 109.00p 0
31/03/2017 109.00p 109.00p 109.00p 109.00p 0
30/03/2017 109.00p 109.00p 109.00p 109.00p 0
29/03/2017 109.75p 109.75p 109.00p 109.00p 0
28/03/2017 109.75p 109.75p 108.75p 109.75p 2724
27/03/2017 109.75p 109.75p 109.75p 109.75p 0
24/03/2017 109.75p 109.75p 108.75p 109.75p 2768
23/03/2017 109.75p 109.75p 109.75p 109.75p 0
22/03/2017 109.75p 109.75p 109.75p 109.75p 0
21/03/2017 109.75p 109.75p 109.75p 109.75p 0
20/03/2017 109.75p 110.55p 108.75p 109.75p 6868
17/03/2017 109.75p 109.75p 108.50p 109.75p 15585
16/03/2017 109.75p 109.75p 108.75p 109.75p 21983
15/03/2017 109.50p 109.75p 108.50p 109.75p 3115
14/03/2017 109.50p 109.50p 108.50p 109.50p 22185
13/03/2017 109.50p 109.50p 109.50p 109.50p 0
10/03/2017 109.50p 109.50p 109.50p 109.50p 0
09/03/2017 109.00p 109.50p 109.00p 109.50p 0
08/03/2017 109.00p 109.00p 109.00p 109.00p 0
07/03/2017 109.00p 109.00p 109.00p 109.00p 0
06/03/2017 109.00p 109.00p 109.00p 109.00p 0
03/03/2017 109.00p 109.00p 108.80p 109.00p 26192
02/03/2017 109.00p 109.00p 109.00p 109.00p 0
01/03/2017 108.75p 109.00p 107.80p 109.00p 11661
28/02/2017 108.75p 108.75p 108.75p 108.75p 0
27/02/2017 108.75p 109.40p 107.75p 108.75p 6359
24/02/2017 108.75p 108.75p 107.75p 108.75p 8594
23/02/2017 108.75p 109.40p 107.25p 108.75p 24003
22/02/2017 108.50p 109.00p 108.50p 108.75p 0
21/02/2017 108.50p 108.50p 107.50p 108.50p 7037
20/02/2017 108.50p 108.50p 107.50p 108.50p 7612
17/02/2017 108.50p 108.50p 108.50p 108.50p 0
16/02/2017 108.50p 108.50p 107.50p 108.50p 10477
15/02/2017 107.50p 108.75p 107.50p 108.50p 0
14/02/2017 107.50p 108.20p 107.50p 107.50p 2000
13/02/2017 107.50p 107.50p 107.50p 107.50p 0
10/02/2017 107.50p 107.50p 106.50p 107.50p 12743
09/02/2017 106.50p 106.50p 105.50p 106.50p 10572
08/02/2017 106.50p 107.00p 105.00p 106.50p 17989
07/02/2017 105.50p 106.50p 105.50p 106.50p 0
06/02/2017 105.00p 105.50p 105.00p 105.50p 0
03/02/2017 105.00p 105.00p 105.00p 105.00p 0
02/02/2017 105.00p 105.00p 104.00p 105.00p 1289
01/02/2017 105.00p 105.00p 105.00p 105.00p 0
31/01/2017 105.00p 105.00p 104.00p 105.00p 3172
30/01/2017 105.00p 105.00p 105.00p 105.00p 0
27/01/2017 105.00p 105.00p 105.00p 105.00p 0
26/01/2017 105.00p 105.00p 105.00p 105.00p 0
25/01/2017 105.00p 105.00p 103.50p 105.00p 16656
24/01/2017 105.00p 105.70p 105.00p 105.00p 57
23/01/2017 105.00p 105.70p 104.00p 105.00p 1371
20/01/2017 105.00p 105.00p 104.00p 105.00p 8787
19/01/2017 105.00p 105.00p 104.00p 105.00p 6245
18/01/2017 105.00p 105.40p 105.00p 105.00p 2000
17/01/2017 104.50p 105.00p 104.50p 105.00p 0
16/01/2017 104.50p 104.50p 104.50p 104.50p 0
13/01/2017 103.75p 104.50p 103.50p 104.50p 14473
12/01/2017 103.75p 103.75p 103.75p 103.75p 0
11/01/2017 103.00p 103.75p 103.00p 103.75p 2058
10/01/2017 102.37p 102.75p 102.37p 102.75p 0
09/01/2017 102.37p 102.37p 102.37p 102.37p 0
06/01/2017 102.75p 102.75p 101.75p 102.37p 13535
05/01/2017 102.75p 102.75p 102.75p 102.75p 0
04/01/2017 102.75p 102.75p 102.75p 102.75p 0
03/01/2017 102.75p 102.75p 101.75p 102.75p 8859
30/12/2016 102.75p 102.75p 102.75p 102.75p 0
29/12/2016 102.25p 104.38p 102.25p 102.75p 0
28/12/2016 104.38p 104.89p 104.38p 104.38p 6000
23/12/2016 104.38p 104.38p 104.38p 104.38p 0
22/12/2016 104.38p 104.38p 104.38p 104.38p 0
21/12/2016 104.38p 104.38p 103.75p 104.38p 100
20/12/2016 104.38p 104.38p 104.38p 104.38p 0
19/12/2016 104.38p 104.38p 103.75p 104.38p 4236
16/12/2016 104.38p 104.50p 104.25p 104.38p 0
15/12/2016 104.38p 104.38p 104.38p 104.38p 0
14/12/2016 104.38p 104.38p 104.38p 104.38p 0

*Close Price adjusted for both dividends and splits