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
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
14/09/2021 124.50p 126.00p 124.50p 124.50p 1967
13/09/2021 124.50p 124.50p 123.00p 124.50p 8191
10/09/2021 124.50p 126.00p 124.50p 124.50p 6080
09/09/2021 124.50p 126.00p 124.50p 124.50p 1503
08/09/2021 124.50p 124.50p 123.00p 124.50p 4000
07/09/2021 124.50p 124.50p 124.50p 124.50p 0
06/09/2021 124.50p 126.00p 123.00p 124.50p 8592
03/09/2021 122.50p 122.50p 121.50p 121.50p 0
02/09/2021 122.50p 122.50p 121.00p 122.50p 3996
01/09/2021 122.50p 122.50p 122.50p 122.50p 0
31/08/2021 122.50p 122.50p 121.00p 122.50p 4138
27/08/2021 122.50p 124.00p 122.50p 122.50p 796
26/08/2021 122.50p 122.50p 121.50p 122.50p 2854
25/08/2021 122.50p 122.50p 122.50p 122.50p 0
24/08/2021 122.50p 124.00p 121.00p 122.50p 827
23/08/2021 122.50p 122.50p 122.50p 122.50p 0
20/08/2021 122.50p 124.00p 122.50p 122.50p 3935
19/08/2021 122.50p 122.50p 121.00p 122.50p 454
18/08/2021 122.50p 124.00p 122.50p 122.50p 4242
17/08/2021 121.50p 123.00p 121.50p 121.50p 2167
16/08/2021 121.50p 123.00p 121.50p 121.50p 5913
13/08/2021 121.50p 121.50p 121.50p 121.50p 0
12/08/2021 121.50p 121.50p 121.50p 121.50p 0
11/08/2021 119.50p 123.00p 119.50p 121.50p 1609
10/08/2021 119.50p 121.00p 118.00p 119.50p 16241
09/08/2021 119.50p 119.50p 119.50p 119.50p 0
06/08/2021 119.50p 119.50p 118.00p 119.50p 7498
05/08/2021 119.50p 119.50p 119.50p 119.50p 0
04/08/2021 119.50p 119.50p 118.00p 119.50p 1512
03/08/2021 119.50p 119.50p 119.50p 119.50p 0
02/08/2021 119.50p 119.50p 119.50p 119.50p 0
30/07/2021 119.50p 119.50p 118.80p 119.50p 44996
29/07/2021 119.50p 119.50p 119.50p 119.50p 0
28/07/2021 119.50p 121.00p 118.00p 119.50p 4554
27/07/2021 116.50p 119.50p 114.00p 119.50p 11000
26/07/2021 121.50p 127.50p 115.50p 119.50p 0
23/07/2021 121.50p 121.50p 120.00p 121.50p 12266
22/07/2021 121.50p 121.50p 120.00p 121.50p 4902
21/07/2021 121.50p 121.50p 121.50p 121.50p 0
20/07/2021 121.50p 123.00p 121.50p 121.50p 8076
19/07/2021 121.50p 123.00p 121.50p 121.50p 8076
16/07/2021 121.50p 121.50p 120.50p 121.50p 831
15/07/2021 119.50p 121.00p 119.50p 119.50p 7500
14/07/2021 119.50p 119.50p 118.00p 119.50p 1000
13/07/2021 119.50p 119.50p 119.50p 119.50p 0
12/07/2021 119.50p 119.50p 118.00p 119.50p 5702
09/07/2021 119.50p 121.00p 118.00p 119.50p 2208
08/07/2021 121.50p 123.00p 120.00p 121.50p 6109
07/07/2021 127.50p 129.00p 127.50p 127.50p 2307
06/07/2021 126.50p 127.50p 126.50p 127.50p 0
05/07/2021 126.50p 128.00p 126.50p 126.50p 8148
02/07/2021 126.50p 128.00p 126.50p 126.50p 1000
01/07/2021 126.50p 128.00p 126.50p 126.50p 322
30/06/2021 126.50p 126.50p 125.00p 126.50p 1549
29/06/2021 124.50p 126.00p 123.00p 124.50p 3902
28/06/2021 127.50p 129.00p 127.50p 127.50p 1515
25/06/2021 127.50p 129.00p 127.50p 127.50p 2239
24/06/2021 127.50p 129.00p 127.50p 127.50p 5395
23/06/2021 127.50p 129.00p 127.50p 127.50p 3000
22/06/2021 127.50p 127.50p 127.50p 127.50p 0
21/06/2021 127.50p 127.50p 125.00p 127.50p 9473
18/06/2021 129.50p 129.50p 126.00p 127.50p 5148
17/06/2021 129.50p 129.50p 129.50p 129.50p 0
16/06/2021 128.50p 130.00p 128.00p 129.50p 3892
15/06/2021 128.50p 130.00p 127.00p 128.50p 6807
14/06/2021 128.50p 129.75p 127.00p 128.50p 6809
11/06/2021 128.50p 130.00p 128.50p 128.50p 20123
10/06/2021 124.50p 128.50p 124.50p 128.50p 12317
09/06/2021 124.50p 124.50p 122.00p 124.50p 17714
08/06/2021 124.50p 124.50p 123.00p 124.50p 2578
07/06/2021 124.50p 124.50p 123.00p 124.50p 1627
04/06/2021 124.50p 125.75p 124.50p 124.50p 3986
03/06/2021 124.50p 125.75p 122.00p 124.50p 21782
02/06/2021 124.50p 125.75p 124.50p 124.50p 2000
01/06/2021 125.50p 125.50p 123.00p 124.50p 16764
28/05/2021 125.50p 125.50p 125.50p 125.50p 0
27/05/2021 125.50p 127.00p 124.00p 125.50p 7781
26/05/2021 125.50p 125.50p 125.50p 125.50p 0
25/05/2021 125.50p 127.00p 124.00p 125.50p 10108
24/05/2021 125.50p 127.00p 124.00p 125.50p 1233
21/05/2021 125.50p 125.50p 125.50p 125.50p 0
20/05/2021 124.50p 125.70p 124.50p 125.50p 17349
19/05/2021 123.50p 124.50p 123.50p 124.50p 0
18/05/2021 123.50p 125.00p 123.50p 123.50p 8778
17/05/2021 124.50p 124.50p 123.50p 123.50p 0
14/05/2021 124.50p 124.50p 123.00p 124.50p 4429
13/05/2021 127.50p 127.50p 126.00p 126.50p 29700
12/05/2021 127.50p 129.50p 127.50p 127.50p 0
11/05/2021 129.50p 129.50p 129.50p 129.50p 0
10/05/2021 127.50p 129.50p 126.00p 129.50p 10717
07/05/2021 127.50p 129.00p 127.50p 127.50p 1538
06/05/2021 127.50p 129.00p 127.50p 127.50p 456
05/05/2021 127.50p 127.50p 126.00p 127.50p 5292
04/05/2021 127.50p 129.00p 127.50p 127.50p 299
30/04/2021 127.50p 129.00p 127.50p 127.50p 3818
29/04/2021 125.50p 129.00p 125.50p 127.50p 302
28/04/2021 125.50p 125.50p 125.50p 125.50p 0
27/04/2021 125.50p 127.00p 125.50p 125.50p 787

*Close Price adjusted for both dividends and splits