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
04/07/2022 86.00p 87.50p 86.00p 86.00p 2500
01/07/2022 86.00p 86.00p 86.00p 86.00p 0
30/06/2022 86.50p 87.50p 86.00p 86.00p 11360
29/06/2022 86.00p 86.00p 86.00p 86.00p 0
28/06/2022 86.00p 86.00p 86.00p 86.00p 0
27/06/2022 86.00p 86.00p 86.00p 86.00p 0
24/06/2022 86.00p 87.61p 86.00p 86.00p 1124
23/06/2022 86.00p 86.00p 84.00p 86.00p 342348
22/06/2022 86.00p 86.00p 86.00p 86.00p 0
21/06/2022 88.00p 89.60p 85.50p 88.00p 4892
20/06/2022 88.00p 88.00p 88.00p 88.00p 0
17/06/2022 88.00p 88.00p 88.00p 88.00p 0
16/06/2022 90.00p 90.00p 90.00p 90.00p 0
15/06/2022 89.50p 90.00p 89.50p 90.00p 0
14/06/2022 89.50p 91.20p 89.50p 89.50p 2700
13/06/2022 90.00p 91.70p 87.00p 89.50p 7180
10/06/2022 90.00p 90.00p 90.00p 90.00p 0
09/06/2022 91.00p 92.70p 87.00p 90.00p 31716
08/06/2022 91.00p 91.00p 89.00p 91.00p 4132
07/06/2022 91.00p 91.00p 91.00p 91.00p 0
06/06/2022 91.00p 91.00p 89.00p 91.00p 2578
01/06/2022 91.00p 91.00p 91.00p 91.00p 0
31/05/2022 91.00p 91.00p 91.00p 91.00p 0
30/05/2022 91.00p 91.00p 91.00p 91.00p 0
27/05/2022 91.00p 91.00p 91.00p 91.00p 0
26/05/2022 91.00p 91.00p 91.00p 91.00p 0
25/05/2022 91.00p 91.00p 89.00p 91.00p 3824
24/05/2022 91.00p 91.00p 91.00p 91.00p 0
23/05/2022 91.00p 91.00p 91.00p 91.00p 0
20/05/2022 91.00p 93.00p 89.00p 91.00p 4717
19/05/2022 91.50p 91.50p 91.50p 91.50p 0
18/05/2022 91.50p 91.50p 91.50p 91.50p 0
17/05/2022 91.50p 91.50p 91.50p 91.50p 0
16/05/2022 91.00p 93.00p 91.00p 91.50p 5376
13/05/2022 91.00p 91.00p 91.00p 91.00p 0
12/05/2022 91.00p 91.00p 90.80p 91.00p 47581
11/05/2022 97.00p 97.00p 91.00p 91.00p 0
10/05/2022 97.00p 97.00p 97.00p 97.00p 0
09/05/2022 97.00p 97.00p 97.00p 97.00p 0
06/05/2022 98.00p 98.00p 96.00p 97.00p 2932
05/05/2022 98.00p 100.00p 98.00p 98.00p 1811
04/05/2022 98.00p 98.00p 98.00p 98.00p 0
03/05/2022 98.00p 98.00p 98.00p 98.00p 0
29/04/2022 98.00p 98.00p 98.00p 98.00p 0
28/04/2022 98.00p 98.00p 98.00p 98.00p 0
27/04/2022 99.00p 99.00p 97.00p 98.00p 0
26/04/2022 99.00p 99.00p 99.00p 99.00p 0
25/04/2022 99.00p 99.00p 99.00p 99.00p 0
22/04/2022 99.00p 99.00p 99.00p 99.00p 0
21/04/2022 99.00p 99.20p 99.00p 99.00p 37273
20/04/2022 99.00p 99.00p 99.00p 99.00p 0
19/04/2022 99.00p 99.00p 99.00p 99.00p 0
14/04/2022 99.00p 99.00p 99.00p 99.00p 0
13/04/2022 99.00p 101.00p 99.00p 99.00p 963
12/04/2022 100.00p 100.00p 97.00p 97.50p 6443
11/04/2022 98.50p 100.00p 98.50p 100.00p 0
08/04/2022 98.50p 98.50p 98.50p 98.50p 0
07/04/2022 98.50p 101.00p 98.50p 98.50p 935
06/04/2022 99.50p 99.50p 96.00p 98.50p 1759
05/04/2022 99.50p 102.00p 99.50p 99.50p 4411
04/04/2022 99.50p 99.50p 96.00p 99.50p 6551
01/04/2022 99.50p 102.00p 99.50p 99.50p 4932
31/03/2022 98.50p 99.50p 96.00p 99.50p 10309
30/03/2022 98.50p 98.50p 98.50p 98.50p 0
29/03/2022 97.50p 100.00p 97.50p 98.50p 5000
28/03/2022 97.50p 97.50p 97.50p 97.50p 0
25/03/2022 97.50p 97.50p 97.50p 97.50p 0
24/03/2022 97.50p 99.20p 97.50p 97.50p 63532
23/03/2022 97.50p 97.50p 95.00p 97.50p 8975
22/03/2022 96.50p 96.50p 94.00p 96.50p 9344
21/03/2022 96.50p 96.50p 96.50p 96.50p 0
18/03/2022 96.50p 96.50p 96.50p 96.50p 0
17/03/2022 98.50p 98.50p 98.50p 98.50p 0
16/03/2022 98.50p 98.50p 98.50p 98.50p 0
15/03/2022 98.50p 98.50p 98.50p 98.50p 0
14/03/2022 98.50p 100.00p 95.50p 98.50p 10496
11/03/2022 98.50p 98.50p 98.50p 98.50p 0
10/03/2022 98.50p 101.00p 98.50p 98.50p 12000
09/03/2022 98.50p 98.50p 98.50p 98.50p 0
08/03/2022 100.50p 100.50p 98.50p 98.50p 0
07/03/2022 100.50p 102.00p 100.50p 100.50p 487
04/03/2022 100.50p 100.50p 100.50p 100.50p 0
03/03/2022 102.50p 102.50p 94.00p 100.50p 2682
02/03/2022 102.50p 102.50p 102.50p 102.50p 0
01/03/2022 102.50p 102.50p 102.50p 102.50p 0
28/02/2022 102.50p 102.50p 102.50p 102.50p 0
25/02/2022 102.50p 102.50p 102.50p 102.50p 0
24/02/2022 102.50p 102.50p 95.00p 102.50p 15390
23/02/2022 104.50p 105.00p 102.50p 102.50p 17988
22/02/2022 104.50p 104.50p 104.50p 104.50p 0
21/02/2022 104.50p 104.50p 104.50p 104.50p 0
18/02/2022 104.50p 107.00p 104.50p 104.50p 454
17/02/2022 104.50p 104.50p 102.00p 104.50p 100
16/02/2022 101.50p 104.50p 101.50p 104.50p 4000
15/02/2022 101.50p 101.50p 99.00p 101.50p 32000
14/02/2022 100.50p 103.00p 100.50p 101.50p 575
11/02/2022 101.50p 101.50p 98.00p 100.50p 10743
10/02/2022 101.50p 101.50p 101.50p 101.50p 0
09/02/2022 101.50p 101.50p 101.50p 101.50p 0
08/02/2022 102.50p 102.50p 99.00p 101.50p 20705
07/02/2022 102.50p 102.50p 100.00p 102.50p 10743
04/02/2022 102.50p 102.50p 102.50p 102.50p 0
03/02/2022 102.50p 102.50p 102.50p 102.50p 0
02/02/2022 102.50p 105.00p 102.50p 102.50p 2500
01/02/2022 102.50p 105.00p 102.50p 102.50p 2378
31/01/2022 102.50p 105.00p 99.50p 102.50p 10360
28/01/2022 103.50p 103.50p 100.00p 102.50p 7958
27/01/2022 104.50p 106.00p 101.00p 103.50p 23889
26/01/2022 112.50p 112.50p 104.50p 104.50p 7500
25/01/2022 112.50p 112.50p 111.00p 112.50p 1918
24/01/2022 112.50p 113.50p 112.50p 112.50p 5744
21/01/2022 112.50p 112.50p 111.00p 112.50p 295
20/01/2022 112.50p 112.50p 112.30p 112.50p 21074
19/01/2022 113.50p 113.50p 112.50p 112.50p 0
18/01/2022 113.50p 113.50p 113.50p 113.50p 286
17/01/2022 113.50p 114.50p 112.00p 113.50p 9602
14/01/2022 113.50p 115.00p 113.50p 113.50p 570
13/01/2022 115.50p 115.50p 113.50p 113.50p 0
12/01/2022 115.50p 115.50p 114.00p 115.50p 5744
10/01/2022 115.50p 115.50p 115.50p 115.50p 0
07/01/2022 111.50p 115.50p 111.50p 115.50p 0
06/01/2022 111.50p 111.50p 111.50p 111.50p 0
05/01/2022 111.50p 111.50p 111.50p 111.50p 0
04/01/2022 110.50p 112.00p 109.00p 111.50p 17978
31/12/2021 110.50p 110.50p 110.50p 110.50p 0
30/12/2021 110.50p 110.50p 110.50p 110.50p 0
29/12/2021 110.50p 110.50p 110.50p 110.50p 0
24/12/2021 110.50p 110.50p 110.50p 110.50p 0
23/12/2021 110.50p 110.50p 109.80p 110.50p 4066
22/12/2021 115.50p 115.50p 109.00p 110.50p 5136
21/12/2021 114.50p 115.50p 113.00p 115.50p 1346
20/12/2021 114.50p 116.00p 113.00p 114.50p 1308
17/12/2021 114.50p 114.50p 114.50p 114.50p 0
16/12/2021 114.50p 116.50p 114.50p 114.50p 0
15/12/2021 117.50p 117.50p 115.00p 116.50p 4000
14/12/2021 116.50p 120.00p 116.50p 117.50p 5175
13/12/2021 115.50p 118.00p 114.00p 116.50p 12997
10/12/2021 115.50p 115.50p 115.50p 115.50p 0
09/12/2021 115.50p 115.50p 115.50p 115.50p 0
08/12/2021 114.50p 116.00p 113.00p 115.50p 3708
07/12/2021 115.50p 115.50p 115.50p 115.50p 0
06/12/2021 115.50p 115.50p 115.50p 115.50p 0
03/12/2021 114.50p 116.00p 114.50p 115.50p 10000
02/12/2021 114.50p 116.00p 114.50p 114.50p 2566
01/12/2021 118.50p 118.50p 118.50p 118.50p 0
30/11/2021 118.50p 120.00p 118.50p 118.50p 575
29/11/2021 118.50p 118.50p 118.50p 118.50p 0
26/11/2021 118.50p 120.00p 118.50p 118.50p 1641
25/11/2021 118.50p 120.00p 118.50p 118.50p 300
24/11/2021 120.50p 120.50p 117.00p 118.50p 2825
23/11/2021 121.50p 121.50p 118.00p 120.50p 12510
22/11/2021 121.50p 122.00p 120.00p 121.50p 18788
19/11/2021 121.50p 121.50p 120.00p 121.50p 398
18/11/2021 121.50p 121.50p 121.50p 121.50p 0
17/11/2021 121.50p 121.50p 119.50p 121.50p 16958
16/11/2021 121.50p 121.50p 121.50p 121.50p 0
15/11/2021 121.50p 121.50p 120.00p 121.50p 5349
12/11/2021 121.50p 123.00p 119.50p 121.50p 26846
11/11/2021 120.50p 121.50p 120.50p 121.50p 0
10/11/2021 120.50p 122.00p 119.00p 120.50p 6591
09/11/2021 120.50p 120.50p 119.00p 120.50p 2749
08/11/2021 120.50p 120.50p 120.50p 120.50p 0
05/11/2021 120.50p 120.50p 120.50p 120.50p 0
04/11/2021 120.50p 120.50p 110.00p 120.50p 2749
03/11/2021 120.50p 120.50p 119.00p 120.50p 1599
02/11/2021 120.50p 120.50p 118.00p 120.50p 13245
01/11/2021 120.50p 120.50p 119.00p 120.50p 165
29/10/2021 120.50p 122.00p 120.50p 120.50p 1794
28/10/2021 119.50p 120.50p 119.50p 120.50p 973
27/10/2021 119.50p 119.50p 118.00p 119.50p 3997
26/10/2021 119.50p 119.50p 118.00p 119.50p 1983
25/10/2021 119.50p 119.50p 119.50p 119.50p 0
22/10/2021 119.50p 121.00p 118.00p 119.50p 12728
21/10/2021 119.50p 121.00p 119.50p 119.50p 1636
20/10/2021 116.50p 119.50p 116.50p 119.50p 0
19/10/2021 116.50p 118.00p 116.50p 116.50p 4621
18/10/2021 116.50p 118.00p 116.50p 116.50p 8432
15/10/2021 116.50p 116.50p 116.50p 116.50p 0
14/10/2021 116.50p 118.00p 114.00p 116.50p 10877
13/10/2021 117.50p 117.50p 115.00p 116.50p 17003
12/10/2021 118.50p 119.00p 116.00p 117.50p 18562
11/10/2021 118.50p 118.50p 117.00p 118.50p 3490
08/10/2021 118.50p 118.50p 118.50p 118.50p 0
07/10/2021 118.50p 118.50p 118.50p 118.50p 0
06/10/2021 123.50p 123.50p 118.50p 118.50p 5833
05/10/2021 123.50p 125.00p 122.00p 123.50p 6064
04/10/2021 123.50p 125.00p 123.50p 123.50p 18068
01/10/2021 123.50p 123.50p 122.00p 123.50p 2750
30/09/2021 123.50p 125.00p 123.50p 123.50p 760
29/09/2021 123.50p 123.50p 123.50p 123.50p 0
28/09/2021 123.50p 125.00p 123.50p 123.50p 6920
27/09/2021 123.50p 125.00p 123.50p 123.50p 3492
24/09/2021 123.50p 123.50p 122.00p 123.50p 11173
23/09/2021 123.50p 123.50p 122.00p 123.50p 4764
22/09/2021 126.50p 128.00p 126.50p 126.50p 781
21/09/2021 126.50p 126.50p 126.50p 126.50p 0
20/09/2021 126.50p 126.50p 125.00p 126.50p 2015
17/09/2021 127.50p 129.00p 126.50p 126.50p 36079
16/09/2021 124.50p 126.50p 124.50p 126.50p 0
15/09/2021 124.50p 126.00p 124.50p 124.50p 1175

*Close Price adjusted for both dividends and splits