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
11/11/2015 101.13p 101.13p 101.13p 101.13p 0
10/11/2015 101.13p 101.24p 101.13p 101.13p 4672
09/11/2015 101.13p 101.24p 100.75p 101.13p 13241
06/11/2015 101.13p 101.13p 101.13p 101.13p 0
05/11/2015 101.13p 101.13p 100.75p 101.13p 12258
04/11/2015 101.13p 101.24p 101.13p 101.13p 750
03/11/2015 101.13p 101.13p 101.13p 101.13p 0
02/11/2015 101.13p 101.25p 100.75p 101.13p 5712
30/10/2015 100.87p 101.13p 100.87p 101.13p 0
29/10/2015 100.87p 100.87p 100.87p 100.87p 0
28/10/2015 100.87p 100.87p 100.25p 100.87p 2346
27/10/2015 100.87p 100.87p 100.25p 100.87p 2795
26/10/2015 100.87p 100.87p 100.87p 100.87p 0
23/10/2015 100.87p 100.87p 100.87p 100.87p 0
22/10/2015 100.75p 100.87p 100.00p 100.87p 2296
21/10/2015 100.75p 100.75p 100.00p 100.75p 9100
20/10/2015 100.75p 100.75p 100.75p 100.75p 0
19/10/2015 100.75p 100.75p 100.00p 100.75p 2928
16/10/2015 101.25p 101.25p 100.10p 100.75p 42684
15/10/2015 101.25p 101.25p 101.25p 101.25p 0
14/10/2015 101.75p 101.75p 101.25p 101.25p 0
13/10/2015 101.75p 101.75p 101.75p 101.75p 0
12/10/2015 101.75p 101.75p 101.75p 101.75p 0
09/10/2015 101.75p 101.75p 101.75p 101.75p 0
08/10/2015 101.75p 101.75p 101.00p 101.75p 4951
07/10/2015 101.75p 101.75p 101.75p 101.75p 0
06/10/2015 101.75p 101.75p 101.75p 101.75p 0
05/10/2015 101.75p 101.75p 101.75p 101.75p 0
02/10/2015 101.75p 101.75p 101.75p 101.75p 0
01/10/2015 102.25p 102.25p 101.75p 101.75p 0
30/09/2015 102.25p 102.25p 102.25p 102.25p 0
29/09/2015 102.25p 102.25p 102.25p 102.25p 0
28/09/2015 100.50p 102.25p 100.50p 102.25p 10013
25/09/2015 102.25p 102.25p 102.25p 102.25p 0
24/09/2015 102.25p 102.25p 101.50p 102.25p 4880
23/09/2015 102.50p 102.50p 101.50p 102.25p 10504
22/09/2015 102.00p 102.00p 100.50p 102.00p 11729
21/09/2015 102.00p 102.00p 102.00p 102.00p 0
18/09/2015 102.00p 102.00p 101.00p 102.00p 9235
17/09/2015 102.00p 102.00p 102.00p 102.00p 0
16/09/2015 100.00p 102.00p 100.00p 102.00p 9710
15/09/2015 100.00p 100.00p 99.50p 100.00p 39
14/09/2015 100.00p 100.24p 100.00p 100.00p 1
11/09/2015 100.00p 100.00p 100.00p 100.00p 0
10/09/2015 99.75p 100.00p 99.75p 100.00p 0
09/09/2015 99.75p 99.75p 99.75p 99.75p 0
08/09/2015 99.75p 99.75p 99.00p 99.75p 4393
07/09/2015 98.25p 99.75p 98.25p 99.75p 0
04/09/2015 98.25p 98.25p 98.25p 98.25p 0
03/09/2015 98.25p 98.25p 98.25p 98.25p 0
02/09/2015 98.25p 98.25p 98.25p 98.25p 0
01/09/2015 98.25p 98.25p 97.00p 98.25p 5374
28/08/2015 98.25p 98.25p 98.25p 98.25p 0
27/08/2015 101.50p 101.50p 98.00p 98.25p 2500
26/08/2015 101.50p 101.50p 101.50p 101.50p 0
25/08/2015 101.50p 101.50p 101.50p 101.50p 0
24/08/2015 101.63p 101.63p 101.50p 101.50p 0
21/08/2015 101.75p 101.75p 101.63p 101.63p 0
20/08/2015 101.75p 101.75p 100.26p 101.75p 626
19/08/2015 102.25p 102.25p 101.75p 101.75p 0
18/08/2015 102.25p 102.25p 100.75p 102.25p 1662
17/08/2015 102.25p 102.25p 102.25p 102.25p 0
14/08/2015 101.75p 102.25p 100.25p 102.25p 25412
13/08/2015 101.75p 101.75p 101.75p 101.75p 0
12/08/2015 101.75p 102.75p 101.75p 101.75p 4257
11/08/2015 101.75p 102.75p 100.25p 101.75p 1857
10/08/2015 101.75p 101.75p 100.25p 101.75p 1321
07/08/2015 101.75p 101.75p 101.75p 101.75p 0
06/08/2015 101.75p 101.75p 101.75p 101.75p 0
05/08/2015 101.75p 101.75p 100.25p 101.75p 3067
04/08/2015 101.75p 101.75p 100.25p 101.75p 3005
03/08/2015 101.75p 101.75p 101.75p 101.75p 0
31/07/2015 102.25p 102.25p 101.75p 101.75p 0
30/07/2015 102.25p 102.25p 102.25p 102.25p 0
29/07/2015 102.25p 102.25p 102.25p 102.25p 0
28/07/2015 102.25p 102.25p 102.25p 102.25p 0
27/07/2015 102.25p 102.25p 100.75p 102.25p 5346
24/07/2015 102.25p 102.25p 102.25p 102.25p 0
23/07/2015 102.00p 102.25p 102.00p 102.25p 0
22/07/2015 102.00p 102.00p 102.00p 102.00p 0
21/07/2015 102.00p 102.00p 100.50p 102.00p 8403
20/07/2015 102.00p 102.00p 102.00p 102.00p 0
17/07/2015 102.00p 102.00p 102.00p 102.00p 0
16/07/2015 102.50p 102.50p 100.51p 102.00p 347
15/07/2015 102.50p 102.50p 101.00p 102.50p 2368
14/07/2015 102.50p 102.50p 102.50p 102.50p 0
13/07/2015 102.50p 103.50p 102.50p 102.50p 1000
10/07/2015 102.50p 102.50p 101.00p 102.50p 5536
09/07/2015 101.50p 102.50p 101.00p 102.50p 647
08/07/2015 101.50p 101.50p 101.50p 101.50p 0
07/07/2015 101.50p 101.50p 100.00p 101.50p 1736
06/07/2015 101.50p 101.50p 100.01p 101.50p 47
03/07/2015 101.50p 101.50p 101.50p 101.50p 0
02/07/2015 101.50p 101.50p 101.50p 101.50p 0
01/07/2015 108.50p 109.79p 108.50p 108.50p 20
30/06/2015 108.50p 108.50p 108.50p 108.50p 0
29/06/2015 108.50p 109.79p 108.50p 108.50p 1012
26/06/2015 108.50p 108.50p 108.50p 108.50p 0
25/06/2015 108.50p 108.50p 108.50p 108.50p 0
24/06/2015 108.50p 108.50p 108.50p 108.50p 0
23/06/2015 108.50p 108.50p 108.50p 108.50p 0
22/06/2015 108.50p 108.50p 107.00p 108.50p 3876
19/06/2015 108.50p 108.50p 107.00p 108.50p 8114
18/06/2015 108.50p 108.50p 108.50p 108.50p 0
17/06/2015 108.50p 109.79p 107.00p 108.50p 3203
16/06/2015 108.50p 108.50p 108.50p 108.50p 0
15/06/2015 108.50p 108.50p 107.00p 108.50p 1241
12/06/2015 108.50p 109.79p 108.50p 108.50p 2500
11/06/2015 108.50p 108.50p 108.50p 108.50p 0
10/06/2015 107.75p 108.50p 107.75p 108.50p 0
09/06/2015 107.75p 107.75p 107.75p 107.75p 0
08/06/2015 107.75p 107.75p 107.75p 107.75p 0
05/06/2015 107.75p 107.75p 106.50p 107.75p 4790
04/06/2015 107.75p 107.75p 107.75p 107.75p 0
03/06/2015 107.75p 107.75p 107.75p 107.75p 0
02/06/2015 107.75p 107.75p 106.50p 107.75p 8695
01/06/2015 107.75p 107.75p 107.75p 107.75p 0
29/05/2015 107.75p 107.75p 106.50p 107.75p 6525
28/05/2015 107.75p 107.75p 107.75p 107.75p 0
27/05/2015 107.00p 107.75p 107.00p 107.75p 0
26/05/2015 107.00p 107.00p 105.50p 107.00p 1107
22/05/2015 107.00p 107.00p 105.50p 107.00p 42873
21/05/2015 107.00p 107.00p 107.00p 107.00p 0
20/05/2015 105.50p 107.00p 105.50p 107.00p 0
19/05/2015 105.50p 105.50p 104.01p 105.50p 600
18/05/2015 105.50p 105.50p 104.00p 105.50p 2451
15/05/2015 104.50p 105.50p 104.00p 105.50p 12920
14/05/2015 104.50p 104.50p 104.50p 104.50p 0
13/05/2015 104.50p 104.50p 104.50p 104.50p 0
12/05/2015 104.50p 104.50p 104.50p 104.50p 0
11/05/2015 104.50p 104.50p 104.50p 104.50p 0
08/05/2015 104.50p 104.50p 103.10p 104.50p 2540
07/05/2015 104.50p 104.50p 104.50p 104.50p 0
06/05/2015 104.00p 104.50p 104.00p 104.50p 0
05/05/2015 104.00p 104.00p 104.00p 104.00p 0
01/05/2015 104.00p 104.00p 104.00p 104.00p 0
30/04/2015 104.00p 104.00p 104.00p 104.00p 0
29/04/2015 104.00p 105.30p 104.00p 104.00p 37
28/04/2015 104.00p 104.00p 104.00p 104.00p 0
27/04/2015 104.00p 104.00p 104.00p 104.00p 0
24/04/2015 104.00p 104.00p 104.00p 104.00p 0
23/04/2015 104.00p 104.00p 102.50p 104.00p 9483
22/04/2015 103.50p 104.01p 102.00p 103.50p 9011
21/04/2015 103.50p 103.50p 103.50p 103.50p 0
20/04/2015 103.50p 103.50p 103.50p 103.50p 0
17/04/2015 103.50p 103.50p 102.00p 103.50p 1877
16/04/2015 103.50p 103.50p 103.50p 103.50p 0
15/04/2015 103.50p 103.50p 102.00p 103.50p 4140
14/04/2015 103.50p 103.50p 103.50p 103.50p 0
13/04/2015 103.50p 103.50p 102.00p 103.50p 6485
10/04/2015 104.50p 104.50p 103.50p 103.50p 792
09/04/2015 104.50p 105.89p 103.00p 104.50p 12993
08/04/2015 104.50p 104.50p 104.50p 104.50p 0
07/04/2015 104.50p 104.50p 103.00p 104.50p 9709
02/04/2015 104.50p 105.00p 104.50p 104.50p 0
01/04/2015 105.00p 105.00p 103.50p 105.00p 3031
31/03/2015 105.00p 105.00p 105.00p 105.00p 0
30/03/2015 105.00p 105.00p 103.50p 105.00p 2875
27/03/2015 106.00p 106.00p 104.50p 105.00p 10000
26/03/2015 106.00p 106.00p 104.51p 106.00p 545
25/03/2015 106.00p 106.00p 106.00p 106.00p 0
24/03/2015 106.00p 106.00p 104.50p 106.00p 5401
23/03/2015 106.00p 106.00p 104.51p 106.00p 806
20/03/2015 106.00p 106.00p 106.00p 106.00p 0
19/03/2015 106.25p 106.25p 106.00p 106.00p 0
18/03/2015 106.25p 106.25p 106.25p 106.25p 0
17/03/2015 106.25p 106.25p 104.75p 106.25p 8456
16/03/2015 106.25p 106.25p 106.25p 106.25p 0
13/03/2015 106.25p 106.25p 104.75p 106.25p 5800
12/03/2015 106.25p 106.25p 106.25p 106.25p 0
11/03/2015 105.25p 106.25p 105.25p 106.25p 0
10/03/2015 105.00p 105.25p 105.00p 105.25p 0
09/03/2015 105.00p 105.00p 103.50p 105.00p 3386
06/03/2015 105.00p 105.00p 103.50p 105.00p 2191
05/03/2015 105.00p 105.00p 105.00p 105.00p 0
04/03/2015 105.00p 105.00p 103.50p 105.00p 10742
03/03/2015 105.00p 105.00p 105.00p 105.00p 0
02/03/2015 105.00p 105.00p 103.50p 105.00p 6231
27/02/2015 105.00p 105.00p 103.75p 105.00p 20000
26/02/2015 105.00p 105.00p 105.00p 105.00p 0
25/02/2015 103.13p 105.00p 102.30p 105.00p 18972
24/02/2015 103.13p 103.13p 103.13p 103.13p 0
23/02/2015 103.13p 103.13p 103.13p 103.13p 0
20/02/2015 103.13p 103.13p 103.13p 103.13p 0
19/02/2015 103.13p 103.13p 102.25p 103.13p 10000
18/02/2015 102.75p 103.49p 102.75p 103.13p 10000
17/02/2015 102.75p 102.75p 102.75p 102.75p 0
16/02/2015 102.75p 102.75p 101.60p 102.75p 8000
13/02/2015 102.75p 102.75p 102.75p 102.75p 0
12/02/2015 102.75p 102.75p 101.50p 102.75p 4000
11/02/2015 102.75p 102.75p 101.50p 102.75p 2000
10/02/2015 101.75p 102.75p 101.75p 102.75p 0
09/02/2015 101.75p 101.75p 101.75p 101.75p 0
06/02/2015 101.75p 101.75p 101.75p 101.75p 0
05/02/2015 101.75p 101.75p 101.75p 101.75p 0
04/02/2015 101.75p 101.75p 101.75p 101.75p 0
03/02/2015 101.75p 101.75p 101.75p 101.75p 0
02/02/2015 101.75p 101.75p 101.75p 101.75p 0
30/01/2015 101.75p 102.70p 101.75p 101.75p 57
29/01/2015 101.75p 101.75p 101.75p 101.75p 0

*Close Price adjusted for both dividends and splits