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
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
28/01/2015 101.75p 101.75p 100.25p 101.75p 2865
27/01/2015 102.25p 102.25p 101.75p 101.75p 0
26/01/2015 102.25p 102.25p 100.75p 102.25p 31803
23/01/2015 102.25p 102.25p 101.50p 102.25p 1951
22/01/2015 101.50p 102.50p 101.50p 102.25p 0
21/01/2015 101.50p 102.89p 101.50p 101.50p 5790
20/01/2015 101.50p 101.50p 101.50p 101.50p 0
19/01/2015 101.50p 101.50p 101.50p 101.50p 0
16/01/2015 101.50p 102.89p 101.50p 101.50p 117
15/01/2015 100.50p 101.50p 100.13p 101.50p 14995
14/01/2015 100.50p 100.50p 100.50p 100.50p 0
13/01/2015 100.50p 100.50p 100.50p 100.50p 0
12/01/2015 100.50p 100.50p 100.50p 100.50p 0
09/01/2015 100.50p 101.00p 100.50p 100.50p 0
08/01/2015 101.00p 101.00p 100.00p 101.00p 7858
07/01/2015 101.00p 101.00p 101.00p 101.00p 0
06/01/2015 100.75p 101.00p 100.00p 101.00p 0
05/01/2015 100.75p 100.75p 100.75p 100.75p 0
02/01/2015 100.75p 100.75p 100.75p 100.75p 0
31/12/2014 100.75p 100.75p 100.75p 100.75p 0
30/12/2014 100.50p 100.75p 100.50p 100.75p 0
29/12/2014 100.50p 100.50p 100.50p 100.50p 0
24/12/2014 100.50p 100.50p 100.50p 100.50p 0
23/12/2014 100.50p 100.50p 99.01p 100.50p 6305
22/12/2014 100.50p 100.50p 100.50p 100.50p 0
19/12/2014 100.50p 100.50p 98.50p 100.50p 42148
18/12/2014 100.50p 100.50p 99.01p 100.50p 15134
17/12/2014 104.00p 104.00p 103.00p 103.00p 0
16/12/2014 102.00p 104.00p 102.00p 104.00p 0
15/12/2014 102.00p 102.00p 101.01p 102.00p 183
12/12/2014 102.00p 102.00p 100.50p 102.00p 0
11/12/2014 102.00p 102.00p 102.00p 102.00p 0
10/12/2014 102.00p 102.00p 102.00p 102.00p 0
09/12/2014 102.00p 102.00p 101.01p 102.00p 4750
08/12/2014 102.00p 102.00p 102.00p 102.00p 0
05/12/2014 102.00p 102.00p 102.00p 102.00p 0
04/12/2014 102.25p 102.25p 102.00p 102.00p 0
03/12/2014 102.25p 102.25p 101.00p 102.25p 2149
02/12/2014 102.25p 102.25p 102.25p 102.25p 0
01/12/2014 102.25p 102.25p 102.25p 102.25p 0
28/11/2014 102.25p 102.25p 102.25p 102.25p 0
27/11/2014 102.25p 102.25p 102.25p 102.25p 0
26/11/2014 102.75p 102.75p 102.25p 102.25p 0
25/11/2014 102.75p 102.75p 102.75p 102.75p 0
24/11/2014 102.75p 102.75p 102.75p 102.75p 0
21/11/2014 102.75p 102.75p 102.75p 102.75p 0
20/11/2014 102.75p 102.75p 102.75p 102.75p 0
19/11/2014 102.50p 102.75p 102.00p 102.75p 0
18/11/2014 102.50p 102.50p 102.50p 102.50p 0
17/11/2014 102.50p 102.50p 101.01p 102.50p 1560
14/11/2014 102.50p 102.50p 102.50p 102.50p 0
13/11/2014 102.50p 102.50p 102.50p 102.50p 0
12/11/2014 102.50p 102.50p 102.50p 102.50p 0
11/11/2014 102.50p 102.50p 102.50p 102.50p 0
10/11/2014 102.50p 102.50p 101.00p 102.50p 5482
07/11/2014 102.50p 102.50p 101.01p 102.50p 2148
06/11/2014 102.50p 102.50p 102.50p 102.50p 0
05/11/2014 102.50p 102.50p 102.50p 102.50p 0
04/11/2014 102.50p 103.71p 102.50p 102.50p 1616
03/11/2014 102.50p 102.50p 102.50p 102.50p 0
31/10/2014 102.50p 102.50p 102.50p 102.50p 0
30/10/2014 102.50p 102.50p 102.50p 102.50p 0
29/10/2014 102.50p 102.50p 102.50p 102.50p 0
28/10/2014 102.50p 102.50p 102.50p 102.50p 0
27/10/2014 102.50p 102.50p 102.50p 102.50p 0
24/10/2014 102.50p 102.50p 102.50p 102.50p 0
23/10/2014 102.50p 102.50p 102.50p 102.50p 0
22/10/2014 102.50p 102.50p 102.50p 102.50p 0
21/10/2014 102.50p 102.50p 102.50p 102.50p 0
20/10/2014 102.50p 104.00p 102.50p 102.50p 4144
17/10/2014 102.50p 104.00p 102.50p 102.50p 6611
16/10/2014 102.50p 102.50p 102.50p 102.50p 0
15/10/2014 105.00p 105.00p 102.50p 102.50p 0
14/10/2014 105.00p 105.00p 105.00p 105.00p 0
13/10/2014 105.00p 105.00p 105.00p 105.00p 0
10/10/2014 105.00p 105.00p 105.00p 105.00p 0
09/10/2014 105.00p 105.00p 104.01p 105.00p 3783
08/10/2014 105.00p 105.00p 105.00p 105.00p 0
07/10/2014 105.00p 105.00p 105.00p 105.00p 0
06/10/2014 105.00p 105.71p 105.00p 105.00p 12920
03/10/2014 105.00p 105.00p 104.00p 105.00p 4669
02/10/2014 105.50p 105.50p 105.00p 105.00p 2380
01/10/2014 105.50p 105.50p 105.01p 105.50p 14848
30/09/2014 105.50p 105.50p 105.50p 105.50p 0
29/09/2014 106.00p 106.00p 105.00p 105.50p 12920
26/09/2014 106.00p 106.00p 105.50p 106.00p 20004
25/09/2014 106.00p 106.00p 104.00p 106.00p 43832
24/09/2014 106.00p 106.00p 104.50p 106.00p 27388
23/09/2014 106.00p 106.00p 106.00p 106.00p 0
22/09/2014 106.00p 106.00p 106.00p 106.00p 0
19/09/2014 106.00p 106.00p 105.00p 106.00p 9977
18/09/2014 106.25p 106.25p 105.60p 106.00p 8448
17/09/2014 106.25p 106.71p 106.25p 106.25p 9100
16/09/2014 106.25p 106.25p 105.50p 106.25p 3978
15/09/2014 106.25p 106.25p 106.25p 106.25p 0
12/09/2014 106.25p 106.71p 106.25p 106.25p 924
11/09/2014 106.25p 106.25p 105.50p 106.25p 4981
10/09/2014 106.25p 106.25p 105.50p 106.25p 10068
09/09/2014 106.25p 106.89p 106.25p 106.25p 2411
08/09/2014 106.25p 106.25p 106.25p 106.25p 0
05/09/2014 106.25p 106.25p 106.25p 106.25p 0
04/09/2014 106.25p 106.25p 106.25p 106.25p 0
03/09/2014 106.50p 106.50p 106.25p 106.25p 0
02/09/2014 106.75p 106.75p 105.50p 106.50p 6732
01/09/2014 106.75p 106.75p 105.50p 106.75p 9558
29/08/2014 106.75p 106.75p 106.75p 106.75p 0
28/08/2014 106.75p 106.75p 105.50p 106.75p 54480
27/08/2014 106.62p 107.70p 106.62p 106.75p 2397
26/08/2014 106.62p 106.62p 105.25p 106.62p 13804
22/08/2014 106.75p 106.75p 105.25p 106.75p 11217
21/08/2014 106.75p 106.75p 105.25p 106.75p 2000
20/08/2014 106.50p 106.75p 106.50p 106.75p 0
19/08/2014 106.50p 107.25p 106.50p 106.50p 0
18/08/2014 107.25p 107.25p 107.25p 107.25p 0
15/08/2014 107.25p 107.25p 107.25p 107.25p 0
14/08/2014 107.62p 107.62p 107.25p 107.25p 0
13/08/2014 107.62p 107.62p 107.62p 107.62p 0
12/08/2014 107.62p 107.62p 107.62p 107.62p 0
11/08/2014 107.62p 107.62p 107.62p 107.62p 0
08/08/2014 107.62p 107.62p 107.62p 107.62p 0
07/08/2014 107.62p 107.62p 107.62p 107.62p 0
06/08/2014 107.62p 107.62p 106.25p 107.62p 0
05/08/2014 107.62p 107.62p 106.25p 107.62p 1353
04/08/2014 107.62p 107.62p 106.25p 107.62p 2180

*Close Price adjusted for both dividends and splits