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
02/02/2024 59.50p 59.50p 59.50p 59.50p 0
01/02/2024 59.50p 59.50p 59.50p 59.50p 0
31/01/2024 59.50p 59.50p 59.50p 59.50p 0
30/01/2024 59.50p 59.50p 59.50p 59.50p 0
29/01/2024 59.50p 59.50p 59.50p 59.50p 0
26/01/2024 59.50p 59.50p 59.50p 59.50p 0
25/01/2024 59.50p 59.50p 59.50p 59.50p 0
24/01/2024 60.00p 60.00p 58.00p 59.50p 1393
23/01/2024 60.00p 60.00p 60.00p 60.00p 0
22/01/2024 60.00p 61.50p 58.50p 60.00p 26224
19/01/2024 60.00p 60.00p 60.00p 60.00p 0
18/01/2024 60.00p 60.00p 59.90p 60.00p 366003
17/01/2024 60.00p 60.00p 60.00p 60.00p 0
16/01/2024 60.00p 61.50p 60.00p 60.00p 563
15/01/2024 60.00p 60.00p 60.00p 60.00p 0
12/01/2024 60.00p 60.00p 60.00p 60.00p 0
11/01/2024 60.00p 60.00p 60.00p 60.00p 0
10/01/2024 60.00p 60.00p 60.00p 60.00p 0
09/01/2024 60.00p 60.00p 60.00p 60.00p 0
08/01/2024 60.00p 60.00p 60.00p 60.00p 0
05/01/2024 60.00p 60.00p 60.00p 60.00p 0
04/01/2024 60.00p 60.00p 60.00p 60.00p 0
03/01/2024 60.00p 60.00p 58.50p 60.00p 5
02/01/2024 60.00p 60.00p 60.00p 60.00p 0
29/12/2023 60.00p 60.00p 60.00p 60.00p 0
28/12/2023 60.00p 60.00p 60.00p 60.00p 0
27/12/2023 60.00p 60.00p 60.00p 60.00p 0
22/12/2023 60.00p 60.00p 60.00p 60.00p 0
21/12/2023 59.50p 61.50p 59.50p 60.00p 0
20/12/2023 61.50p 61.50p 61.50p 61.50p 0
19/12/2023 61.50p 61.50p 61.50p 61.50p 0
18/12/2023 61.50p 61.50p 61.50p 61.50p 0
15/12/2023 61.50p 61.50p 61.50p 61.50p 0
14/12/2023 61.50p 61.50p 61.30p 61.50p 51727
13/12/2023 62.00p 63.00p 61.50p 61.50p 1612
12/12/2023 62.00p 62.00p 62.00p 62.00p 0
11/12/2023 62.00p 62.00p 60.50p 62.00p 9771
08/12/2023 62.00p 62.00p 62.00p 62.00p 0
07/12/2023 61.50p 63.00p 61.50p 62.00p 5000
06/12/2023 61.50p 63.00p 61.50p 61.50p 1000
05/12/2023 61.50p 63.00p 61.50p 61.50p 6643
04/12/2023 61.50p 63.00p 61.50p 61.50p 3948
01/12/2023 61.50p 61.50p 61.50p 61.50p 0
30/11/2023 61.50p 61.50p 61.50p 61.50p 0
29/11/2023 61.50p 61.50p 61.50p 61.50p 0
28/11/2023 61.50p 61.50p 61.50p 61.50p 0
27/11/2023 61.50p 63.00p 61.50p 61.50p 773
24/11/2023 61.50p 61.50p 61.50p 61.50p 0
23/11/2023 61.50p 61.50p 61.50p 61.50p 0
22/11/2023 61.50p 61.50p 61.50p 61.50p 0
21/11/2023 60.50p 61.50p 60.50p 61.50p 0
20/11/2023 60.50p 60.50p 58.00p 60.50p 10775
17/11/2023 60.50p 62.00p 60.50p 60.50p 4805
16/11/2023 60.50p 60.50p 60.40p 60.50p 165035
15/11/2023 60.00p 60.50p 60.00p 60.50p 6385
14/11/2023 60.00p 60.00p 60.00p 60.00p 0
13/11/2023 60.00p 60.00p 60.00p 60.00p 0
10/11/2023 60.00p 61.50p 60.00p 60.00p 2500
09/11/2023 60.00p 60.00p 60.00p 60.00p 0
08/11/2023 59.00p 60.00p 59.00p 60.00p 0
07/11/2023 59.00p 59.00p 59.00p 59.00p 0
06/11/2023 59.00p 59.00p 59.00p 59.00p 0
03/11/2023 59.00p 59.00p 59.00p 59.00p 0
02/11/2023 59.00p 59.00p 59.00p 59.00p 0
01/11/2023 59.00p 59.00p 58.50p 59.00p 0
31/10/2023 59.00p 59.00p 59.00p 59.00p 0
30/10/2023 59.00p 59.00p 59.00p 59.00p 0
27/10/2023 59.00p 59.00p 59.00p 59.00p 0
26/10/2023 59.00p 59.00p 59.00p 59.00p 0
25/10/2023 60.50p 60.50p 59.00p 59.00p 820
24/10/2023 60.50p 60.50p 60.50p 60.50p 0
23/10/2023 60.50p 62.00p 60.50p 60.50p 158
20/10/2023 60.50p 60.50p 60.50p 60.50p 0
19/10/2023 60.50p 60.50p 59.90p 60.50p 95205
18/10/2023 60.50p 60.50p 60.50p 60.50p 0
17/10/2023 60.50p 60.50p 60.50p 60.50p 0
16/10/2023 60.50p 60.50p 60.50p 60.50p 0
13/10/2023 61.00p 62.00p 59.50p 60.50p 5060
12/10/2023 61.00p 61.00p 61.00p 61.00p 0
11/10/2023 63.00p 63.00p 61.00p 61.00p 0
10/10/2023 63.00p 63.00p 63.00p 63.00p 0
09/10/2023 63.00p 63.00p 61.50p 63.00p 555
06/10/2023 63.50p 63.50p 63.50p 63.50p 0
05/10/2023 63.50p 63.50p 62.00p 63.50p 583
04/10/2023 63.50p 63.50p 63.50p 63.50p 0
03/10/2023 63.50p 63.50p 63.50p 63.50p 0
02/10/2023 63.50p 63.50p 63.50p 63.50p 0
29/09/2023 63.50p 63.50p 63.50p 63.50p 0
28/09/2023 63.50p 63.50p 63.50p 63.50p 0
27/09/2023 64.50p 64.50p 64.50p 64.50p 0
26/09/2023 64.50p 64.50p 64.50p 64.50p 0
25/09/2023 64.50p 64.50p 64.50p 64.50p 0
22/09/2023 64.50p 66.00p 64.50p 64.50p 148
21/09/2023 64.50p 64.50p 64.10p 64.50p 65474
20/09/2023 64.50p 64.50p 63.00p 64.50p 9786
19/09/2023 65.00p 66.50p 64.50p 64.50p 2977
18/09/2023 65.00p 65.00p 63.50p 65.00p 104
15/09/2023 65.00p 65.00p 64.50p 65.00p 0
14/09/2023 64.50p 64.50p 64.50p 64.50p 0
13/09/2023 64.50p 64.50p 64.50p 64.50p 0
12/09/2023 64.50p 64.50p 64.50p 64.50p 0
11/09/2023 64.50p 64.50p 64.50p 64.50p 0
08/09/2023 64.50p 64.50p 64.50p 64.50p 0
07/09/2023 64.50p 64.50p 64.50p 64.50p 0
06/09/2023 64.50p 64.50p 64.50p 64.50p 0
05/09/2023 64.50p 64.50p 64.50p 64.50p 0
04/09/2023 64.50p 64.50p 64.50p 64.50p 0
01/09/2023 64.50p 64.50p 64.50p 64.50p 0
31/08/2023 64.50p 64.50p 64.50p 64.50p 0
30/08/2023 66.00p 66.00p 63.00p 64.50p 52
29/08/2023 66.00p 66.00p 66.00p 66.00p 0
25/08/2023 66.00p 66.00p 66.00p 66.00p 0
24/08/2023 66.00p 66.00p 66.00p 66.00p 0
23/08/2023 66.00p 66.00p 66.00p 66.00p 0
22/08/2023 66.00p 67.50p 66.00p 66.00p 71
21/08/2023 66.00p 66.00p 66.00p 66.00p 0
18/08/2023 66.00p 66.00p 66.00p 66.00p 0
17/08/2023 66.00p 66.00p 65.70p 66.00p 30342
16/08/2023 66.00p 66.00p 66.00p 66.00p 0
15/08/2023 66.00p 66.00p 66.00p 66.00p 0
14/08/2023 66.00p 67.00p 66.00p 66.00p 572
11/08/2023 66.00p 66.00p 66.00p 66.00p 0
10/08/2023 66.00p 67.50p 66.00p 66.00p 20
09/08/2023 66.00p 66.00p 66.00p 66.00p 0
08/08/2023 66.00p 66.00p 66.00p 66.00p 0
07/08/2023 66.00p 66.00p 66.00p 66.00p 0
04/08/2023 66.00p 66.00p 64.50p 66.00p 1308
03/08/2023 66.00p 66.00p 66.00p 66.00p 0
02/08/2023 66.00p 66.00p 66.00p 66.00p 0
01/08/2023 66.00p 66.00p 66.00p 66.00p 0
31/07/2023 66.00p 66.00p 66.00p 66.00p 0
28/07/2023 66.00p 66.00p 66.00p 66.00p 0
27/07/2023 66.00p 67.50p 66.00p 66.00p 1470
26/07/2023 68.50p 68.50p 68.50p 68.50p 0
25/07/2023 68.50p 69.00p 67.00p 68.50p 2709
24/07/2023 68.50p 69.75p 68.50p 68.50p 69
21/07/2023 68.50p 68.50p 68.50p 68.50p 0
20/07/2023 68.50p 68.50p 68.50p 68.50p 0
19/07/2023 68.50p 68.50p 67.00p 68.50p 152
18/07/2023 68.50p 68.50p 68.50p 68.50p 0
17/07/2023 68.50p 68.50p 68.50p 68.50p 0
14/07/2023 68.50p 70.00p 68.50p 68.50p 1000
13/07/2023 68.50p 68.50p 67.70p 68.50p 83731
12/07/2023 68.50p 68.50p 68.50p 68.50p 0
11/07/2023 68.50p 68.50p 68.50p 68.50p 0
10/07/2023 69.00p 69.00p 68.50p 68.50p 0
07/07/2023 69.00p 70.50p 69.00p 69.00p 125
06/07/2023 69.00p 69.00p 69.00p 69.00p 0
05/07/2023 69.00p 69.00p 69.00p 69.00p 0
04/07/2023 69.00p 69.00p 69.00p 69.00p 0
03/07/2023 69.00p 69.00p 69.00p 69.00p 0
30/06/2023 69.00p 69.00p 69.00p 69.00p 0
29/06/2023 68.50p 69.00p 68.50p 69.00p 0
28/06/2023 70.50p 70.50p 68.50p 68.50p 0
27/06/2023 70.50p 70.50p 70.50p 70.50p 0
26/06/2023 70.50p 70.50p 70.50p 70.50p 0
23/06/2023 70.50p 70.50p 70.50p 70.50p 0
22/06/2023 70.50p 72.00p 70.50p 70.50p 67
21/06/2023 70.50p 70.50p 69.00p 70.50p 102
20/06/2023 70.50p 70.50p 70.50p 70.50p 0
19/06/2023 70.50p 70.50p 70.50p 70.50p 0
16/06/2023 70.50p 72.00p 69.00p 70.50p 5740
15/06/2023 70.50p 70.50p 69.90p 70.50p 51614
14/06/2023 70.50p 70.50p 70.50p 70.50p 0
13/06/2023 70.50p 70.50p 70.50p 70.50p 0
12/06/2023 70.50p 70.50p 70.50p 70.50p 0
09/06/2023 70.50p 70.50p 70.50p 70.50p 0
08/06/2023 70.50p 70.50p 69.00p 70.50p 4658
07/06/2023 70.50p 72.00p 69.00p 70.50p 7432
06/06/2023 70.50p 70.50p 70.50p 70.50p 0
05/06/2023 70.00p 71.50p 70.00p 70.50p 11152
02/06/2023 70.00p 70.00p 70.00p 70.00p 0
01/06/2023 70.00p 70.00p 70.00p 70.00p 0
31/05/2023 70.50p 70.50p 70.00p 70.00p 0
30/05/2023 70.50p 70.50p 69.00p 70.50p 3119
26/05/2023 70.50p 72.00p 69.00p 70.50p 4844
25/05/2023 70.50p 70.50p 70.50p 70.50p 0
24/05/2023 71.50p 71.50p 70.50p 70.50p 0
23/05/2023 71.50p 71.50p 71.50p 71.50p 0
22/05/2023 71.50p 73.00p 71.50p 71.50p 66
19/05/2023 71.50p 71.50p 70.00p 71.50p 1725
18/05/2023 71.50p 71.50p 71.40p 71.50p 12145
17/05/2023 72.50p 72.50p 71.50p 71.50p 0
16/05/2023 72.50p 72.50p 72.50p 72.50p 0
15/05/2023 72.50p 72.50p 72.50p 72.50p 0
12/05/2023 72.50p 72.50p 72.50p 72.50p 0
11/05/2023 72.50p 72.50p 72.50p 72.50p 0
10/05/2023 72.00p 72.50p 72.00p 72.50p 0
09/05/2023 72.00p 72.00p 72.00p 72.00p 0
05/05/2023 72.00p 72.00p 72.00p 72.00p 0
04/05/2023 72.00p 72.00p 72.00p 72.00p 0
03/05/2023 72.00p 72.00p 72.00p 72.00p 0
02/05/2023 72.00p 72.00p 72.00p 72.00p 0
28/04/2023 72.00p 72.00p 72.00p 72.00p 0
27/04/2023 72.00p 72.00p 72.00p 72.00p 0
26/04/2023 72.00p 72.00p 72.00p 72.00p 0
25/04/2023 72.00p 72.00p 72.00p 72.00p 0
24/04/2023 72.00p 73.00p 72.00p 72.00p 66
21/04/2023 72.00p 72.00p 72.00p 72.00p 0
20/04/2023 72.00p 73.25p 72.00p 72.00p 31213

*Close Price adjusted for both dividends and splits