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
16/10/2013 102.75p 104.00p 102.75p 104.00p 954
15/10/2013 102.75p 103.00p 102.50p 102.75p 0
14/10/2013 102.75p 103.00p 102.50p 102.75p 0
11/10/2013 102.50p 103.00p 102.50p 102.75p 0
10/10/2013 102.50p 103.00p 102.50p 102.50p 4383
09/10/2013 102.50p 103.00p 102.50p 102.50p 0
08/10/2013 102.50p 103.00p 102.50p 102.50p 0
07/10/2013 102.50p 103.00p 102.50p 102.50p 121
04/10/2013 102.50p 102.50p 101.01p 102.50p 14223
03/10/2013 102.50p 103.74p 101.01p 102.50p 12929
02/10/2013 102.50p 102.75p 101.50p 102.50p 0
01/10/2013 102.50p 102.75p 101.50p 102.50p 11729
30/09/2013 102.75p 102.75p 101.50p 102.50p 37644
27/09/2013 102.75p 102.75p 100.55p 102.75p 0
26/09/2013 102.75p 102.75p 100.55p 102.75p 99031
25/09/2013 102.00p 102.75p 100.55p 102.75p 0
24/09/2013 102.00p 102.00p 100.55p 102.00p 5448
23/09/2013 102.00p 102.00p 100.55p 102.00p 0
20/09/2013 102.00p 102.00p 100.55p 102.00p 2223
19/09/2013 102.00p 102.50p 100.05p 102.00p 0
18/09/2013 102.50p 102.50p 100.05p 102.00p 66208
17/09/2013 102.50p 102.50p 101.05p 102.50p 4297
16/09/2013 101.50p 102.50p 101.50p 102.50p 1000
13/09/2013 101.50p 101.50p 100.00p 101.50p 12000
12/09/2013 98.50p 101.50p 98.50p 101.50p 7130
11/09/2013 98.50p 99.74p 96.50p 98.50p 0
10/09/2013 98.50p 99.74p 96.50p 98.50p 0
09/09/2013 98.50p 99.74p 96.50p 98.50p 4132
06/09/2013 98.50p 99.74p 97.05p 98.50p 0
05/09/2013 98.50p 99.74p 97.05p 98.50p 0
04/09/2013 98.50p 99.74p 97.05p 98.50p 6
03/09/2013 98.50p 98.50p 95.00p 98.50p 0
02/09/2013 98.50p 98.50p 95.00p 98.50p 0
30/08/2013 98.50p 98.50p 95.00p 98.50p 5804
29/08/2013 98.50p 98.50p 96.50p 98.50p 0
28/08/2013 98.50p 98.50p 96.50p 98.50p 0
27/08/2013 98.50p 98.50p 96.50p 98.50p 0
23/08/2013 98.50p 98.50p 96.50p 98.50p 0
22/08/2013 98.50p 98.50p 96.50p 98.50p 0
21/08/2013 97.25p 98.50p 96.50p 98.50p 3677
20/08/2013 97.25p 97.25p 97.25p 97.25p 0
19/08/2013 97.25p 97.25p 97.25p 97.25p 60132
16/08/2013 97.00p 97.25p 94.50p 97.25p 3482
15/08/2013 97.00p 97.00p 94.50p 97.00p 0
14/08/2013 96.50p 97.00p 94.50p 97.00p 0
13/08/2013 96.50p 96.50p 94.50p 96.50p 45000
12/08/2013 96.50p 98.00p 96.50p 96.50p 20974
09/08/2013 94.75p 96.50p 94.75p 96.50p 29801
08/08/2013 93.50p 94.75p 92.00p 94.75p 2932
07/08/2013 93.50p 93.50p 92.00p 93.50p 0
06/08/2013 93.50p 93.50p 92.00p 93.50p 1314
05/08/2013 93.50p 95.00p 93.50p 93.50p 3
02/08/2013 93.50p 93.50p 92.00p 93.50p 4297
01/08/2013 93.50p 93.50p 92.00p 93.50p 2345
31/07/2013 93.50p 93.50p 92.00p 93.50p 4691
30/07/2013 93.50p 93.50p 92.00p 93.50p 0
29/07/2013 93.50p 93.50p 92.00p 93.50p 10556
26/07/2013 93.50p 94.41p 93.50p 93.50p 36
25/07/2013 93.50p 93.50p 92.00p 93.50p 367
24/07/2013 93.50p 93.50p 91.50p 93.50p 2191
23/07/2013 93.50p 93.50p 92.00p 93.50p 6933
22/07/2013 93.50p 94.41p 93.50p 93.50p 0
19/07/2013 93.50p 94.41p 93.50p 93.50p 0
18/07/2013 93.50p 94.41p 93.50p 93.50p 0
17/07/2013 93.50p 94.41p 93.50p 93.50p 0
16/07/2013 93.50p 94.41p 93.50p 93.50p 2578
15/07/2013 93.50p 94.41p 93.50p 93.50p 0
12/07/2013 93.50p 94.41p 93.50p 93.50p 0
11/07/2013 93.75p 94.41p 93.50p 93.50p 5300
10/07/2013 93.75p 93.75p 92.55p 93.75p 0
09/07/2013 93.75p 93.75p 92.55p 93.75p 0
08/07/2013 93.75p 93.75p 92.55p 93.75p 7363
05/07/2013 93.75p 93.75p 92.55p 93.75p 0
04/07/2013 93.75p 93.75p 92.55p 93.75p 0
03/07/2013 93.75p 93.75p 92.55p 93.75p 11570
02/07/2013 93.75p 93.75p 92.55p 93.75p 2191
01/07/2013 93.75p 94.41p 93.75p 93.75p 0
28/06/2013 93.75p 94.41p 93.75p 93.75p 5257
27/06/2013 93.75p 93.75p 93.25p 93.75p 0
26/06/2013 93.75p 93.75p 93.25p 93.75p 25412
25/06/2013 93.75p 93.75p 92.50p 93.75p 1693
24/06/2013 93.75p 93.75p 92.50p 93.75p 0
21/06/2013 93.75p 93.75p 92.50p 93.75p 1000
20/06/2013 93.75p 96.00p 93.75p 93.75p 0
19/06/2013 93.75p 96.00p 93.75p 93.75p 0
18/06/2013 96.00p 96.00p 94.50p 96.00p 2148
17/06/2013 96.00p 96.68p 94.00p 96.00p 0
14/06/2013 96.00p 96.68p 94.00p 96.00p 0
13/06/2013 96.00p 96.68p 94.00p 96.00p 0
12/06/2013 96.00p 96.68p 94.00p 96.00p 0
11/06/2013 95.50p 96.68p 94.00p 96.00p 0
10/06/2013 95.50p 96.68p 95.50p 95.50p 0
07/06/2013 95.50p 96.68p 95.50p 95.50p 0
06/06/2013 95.50p 96.68p 95.50p 95.50p 0
05/06/2013 95.50p 96.68p 95.50p 95.50p 0
04/06/2013 95.50p 96.68p 95.50p 95.50p 0
03/06/2013 95.50p 96.68p 95.50p 95.50p 367
31/05/2013 95.50p 95.50p 93.50p 95.50p 0
30/05/2013 95.00p 95.50p 93.50p 95.50p 10013
29/05/2013 95.00p 95.00p 92.50p 95.00p 0
28/05/2013 95.00p 95.00p 92.50p 95.00p 0
24/05/2013 95.00p 95.00p 92.50p 95.00p 20617
23/05/2013 95.50p 95.50p 93.00p 95.00p 20600
22/05/2013 95.50p 95.50p 94.15p 95.50p 0
21/05/2013 95.50p 95.50p 94.15p 95.50p 1923
20/05/2013 95.50p 95.50p 94.15p 95.50p 7061
17/05/2013 95.50p 95.50p 94.25p 95.50p 0
16/05/2013 95.50p 95.50p 94.25p 95.50p 4610
15/05/2013 93.50p 95.50p 93.50p 95.50p 104688
14/05/2013 93.50p 93.50p 90.50p 93.50p 0
13/05/2013 93.50p 93.50p 90.50p 93.50p 0
10/05/2013 93.50p 93.50p 90.50p 93.50p 0
09/05/2013 90.50p 93.50p 90.50p 93.50p 20000
08/05/2013 90.50p 90.50p 90.02p 90.50p 21177
07/05/2013 90.50p 91.50p 90.02p 90.50p 0
03/05/2013 90.50p 91.50p 90.02p 90.50p 0
02/05/2013 90.50p 91.50p 90.02p 90.50p 0
01/05/2013 90.50p 91.50p 90.02p 90.50p 0
30/04/2013 90.50p 91.50p 90.02p 90.50p 0
29/04/2013 90.50p 91.50p 90.02p 90.50p 0
26/04/2013 90.50p 90.50p 90.02p 90.50p 0
25/04/2013 90.50p 90.50p 90.02p 90.50p 1321
24/04/2013 90.50p 90.74p 90.02p 90.50p 0
23/04/2013 90.50p 90.74p 90.02p 90.50p 2719
22/04/2013 90.50p 90.74p 90.00p 90.50p 22830
19/04/2013 90.50p 90.50p 90.02p 90.50p 5864
18/04/2013 90.50p 90.50p 90.00p 90.50p 0
17/04/2013 90.50p 90.50p 90.00p 90.50p 0
16/04/2013 90.50p 90.50p 90.00p 90.50p 6914
15/04/2013 90.50p 91.00p 90.00p 90.50p 0
12/04/2013 91.00p 91.00p 90.00p 90.50p 24117
11/04/2013 91.00p 91.40p 91.00p 91.00p 2694
10/04/2013 91.00p 91.00p 90.00p 91.00p 24227
09/04/2013 91.00p 91.40p 90.00p 91.00p 5235
08/04/2013 91.00p 91.00p 90.00p 91.00p 18723
05/04/2013 91.00p 91.00p 90.02p 91.00p 0
04/04/2013 91.00p 91.00p 90.02p 91.00p 5644
03/04/2013 91.00p 91.00p 90.00p 91.00p 28178
02/04/2013 90.75p 91.62p 90.75p 91.00p 5400
28/03/2013 90.75p 91.40p 90.75p 90.75p 0
27/03/2013 90.75p 91.40p 90.75p 90.75p 16315
26/03/2013 90.75p 90.75p 89.60p 90.75p 3496
25/03/2013 90.00p 90.75p 89.30p 90.75p 147654
22/03/2013 90.00p 90.00p 89.30p 90.00p 8470
21/03/2013 89.88p 90.00p 87.50p 90.00p 0
20/03/2013 89.88p 89.88p 88.75p 89.88p 8264
19/03/2013 89.88p 89.88p 88.75p 89.88p 5864
18/03/2013 89.88p 89.88p 88.75p 89.88p 21114
15/03/2013 90.13p 90.13p 88.75p 89.88p 31004
14/03/2013 90.13p 90.13p 88.75p 90.13p 10766
13/03/2013 90.25p 91.13p 90.13p 90.13p 0
12/03/2013 90.25p 91.13p 90.25p 90.25p 0
11/03/2013 90.25p 91.13p 90.25p 90.25p 0
08/03/2013 90.25p 91.13p 90.25p 90.25p 0
07/03/2013 91.13p 91.13p 90.25p 90.25p 897
06/03/2013 91.13p 91.13p 90.25p 91.13p 0
05/03/2013 91.13p 91.13p 90.25p 91.13p 17189
04/03/2013 91.13p 91.13p 90.25p 91.13p 23940
01/03/2013 91.00p 91.13p 90.25p 91.13p 301498
28/02/2013 90.75p 91.00p 90.25p 91.00p 51456
27/02/2013 89.50p 90.75p 89.50p 90.75p 10600
26/02/2013 89.50p 89.50p 88.05p 89.50p 21486
25/02/2013 87.37p 89.50p 87.37p 89.50p 2045
22/02/2013 87.37p 92.80p 87.37p 87.37p 0
21/02/2013 87.37p 92.80p 87.37p 87.37p 0
20/02/2013 87.37p 92.80p 87.37p 87.37p 0
19/02/2013 87.37p 92.80p 87.37p 87.37p 10801537
18/02/2013 87.37p 87.88p 87.37p 87.37p 0
15/02/2013 87.37p 87.88p 87.37p 87.37p 14223
14/02/2013 87.37p 87.37p 86.75p 87.37p 33057
13/02/2013 87.37p 87.37p 86.80p 87.37p 6484
12/02/2013 87.37p 87.37p 86.80p 87.37p 1693
11/02/2013 87.37p 87.37p 86.80p 87.37p 2479
08/02/2013 87.37p 87.37p 86.80p 87.37p 0
07/02/2013 87.37p 87.37p 86.80p 87.37p 5042
06/02/2013 87.37p 88.00p 86.80p 87.37p 0
05/02/2013 87.00p 88.00p 86.80p 87.37p 3675
04/02/2013 87.00p 87.00p 86.10p 87.00p 0
01/02/2013 87.00p 87.00p 86.10p 87.00p 3351
31/01/2013 87.00p 87.00p 86.10p 87.00p 9569
30/01/2013 87.00p 87.00p 85.75p 87.00p 0
29/01/2013 87.00p 87.00p 85.75p 87.00p 0
28/01/2013 87.00p 87.00p 85.75p 87.00p 0
25/01/2013 85.75p 87.00p 85.75p 87.00p 6042
24/01/2013 84.50p 85.75p 81.75p 85.75p 500
23/01/2013 81.75p 81.75p 81.50p 81.75p 0
22/01/2013 81.75p 81.75p 81.50p 81.75p 0
21/01/2013 81.75p 81.75p 81.50p 81.75p 13250
18/01/2013 81.75p 81.75p 81.50p 81.75p 3494
17/01/2013 81.75p 81.75p 81.00p 81.75p 0
16/01/2013 81.50p 81.75p 81.00p 81.75p 10811
15/01/2013 81.50p 81.50p 79.50p 81.50p 0
14/01/2013 81.50p 81.50p 79.50p 81.50p 0
11/01/2013 81.50p 81.50p 79.50p 81.50p 29857
10/01/2013 81.75p 81.75p 81.00p 81.75p 86521
09/01/2013 81.00p 82.50p 78.75p 81.75p 0
08/01/2013 80.25p 82.50p 79.50p 81.00p 22928
07/01/2013 80.25p 80.25p 79.50p 80.25p 0
04/01/2013 80.25p 80.25p 79.50p 80.25p 1382
03/01/2013 80.25p 80.25p 79.50p 80.25p 0

*Close Price adjusted for both dividends and splits