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
27/11/2020 105.50p 105.50p 105.00p 105.50p 2610
26/11/2020 105.50p 105.50p 105.50p 105.50p 0
25/11/2020 105.00p 105.50p 105.00p 105.50p 0
24/11/2020 105.00p 105.00p 105.00p 105.00p 0
23/11/2020 105.00p 106.00p 104.00p 105.00p 9722
20/11/2020 105.00p 105.00p 105.00p 105.00p 0
19/11/2020 105.00p 106.00p 104.20p 105.00p 7728
18/11/2020 105.00p 105.00p 103.00p 105.00p 0
17/11/2020 103.00p 103.50p 103.00p 103.00p 2884
16/11/2020 100.00p 103.00p 100.00p 103.00p 5270
13/11/2020 100.00p 100.00p 100.00p 100.00p 0
12/11/2020 100.00p 100.00p 100.00p 100.00p 0
10/11/2020 100.00p 101.00p 100.00p 100.00p 187
09/11/2020 100.00p 100.00p 100.00p 100.00p 0
06/11/2020 100.00p 100.00p 99.00p 100.00p 2311
05/11/2020 101.00p 101.00p 100.00p 100.00p 3000
04/11/2020 101.00p 101.00p 101.00p 101.00p 0
03/11/2020 101.00p 101.00p 101.00p 101.00p 7984
02/11/2020 101.00p 101.00p 101.00p 101.00p 0
30/10/2020 102.00p 102.00p 100.00p 101.00p 5467
29/10/2020 103.00p 103.00p 102.00p 102.00p 3047
28/10/2020 103.00p 104.00p 103.00p 103.00p 8764
27/10/2020 101.00p 104.00p 101.00p 103.00p 468
26/10/2020 101.00p 101.00p 101.00p 101.00p 0
23/10/2020 101.00p 101.00p 101.00p 101.00p 0
22/10/2020 101.00p 101.30p 101.00p 101.00p 6341
21/10/2020 101.00p 101.00p 100.00p 101.00p 5328
20/10/2020 101.00p 101.00p 101.00p 101.00p 0
19/10/2020 97.50p 102.00p 97.50p 101.00p 956
16/10/2020 97.50p 97.50p 95.50p 97.50p 5338
15/10/2020 97.50p 97.50p 96.50p 97.50p 1100
14/10/2020 96.00p 98.50p 96.00p 97.50p 1100
13/10/2020 96.00p 96.00p 94.00p 96.00p 6352
12/10/2020 96.00p 96.00p 96.00p 96.00p 0
09/10/2020 96.00p 96.00p 96.00p 96.00p 0
08/10/2020 96.00p 96.00p 95.00p 96.00p 6223
07/10/2020 96.00p 96.00p 96.00p 96.00p 0
06/10/2020 96.00p 97.00p 95.00p 96.00p 3242
05/10/2020 96.00p 97.00p 96.00p 96.00p 700
02/10/2020 96.00p 96.00p 96.00p 96.00p 0
01/10/2020 96.50p 96.50p 96.00p 96.00p 9189
30/09/2020 96.50p 96.50p 96.50p 96.50p 0
29/09/2020 96.50p 97.50p 96.50p 96.50p 3000
28/09/2020 96.50p 97.50p 95.50p 96.50p 8303
25/09/2020 96.50p 96.50p 96.50p 96.50p 0
24/09/2020 96.50p 96.50p 96.10p 96.50p 2756
23/09/2020 96.00p 96.50p 95.00p 96.50p 11729
22/09/2020 96.00p 96.00p 96.00p 96.00p 0
21/09/2020 96.00p 96.00p 96.00p 96.00p 0
18/09/2020 96.00p 96.00p 96.00p 96.00p 0
17/09/2020 96.00p 96.00p 96.00p 96.00p 0
16/09/2020 96.00p 96.00p 96.00p 96.00p 0
15/09/2020 96.00p 96.00p 96.00p 96.00p 0
14/09/2020 96.00p 96.00p 96.00p 96.00p 0
11/09/2020 96.00p 96.00p 96.00p 96.00p 16642
10/09/2020 96.00p 96.00p 95.00p 96.00p 2191
09/09/2020 96.00p 96.00p 96.00p 96.00p 0
08/09/2020 96.00p 96.00p 96.00p 96.00p 0
07/09/2020 96.00p 96.00p 95.00p 96.00p 1718
04/09/2020 97.00p 97.00p 96.00p 96.00p 8240
03/09/2020 97.00p 97.00p 96.00p 97.00p 1756
02/09/2020 97.00p 97.00p 97.00p 97.00p 0
01/09/2020 97.00p 97.00p 95.00p 97.00p 4367
28/08/2020 97.00p 97.00p 96.00p 97.00p 1100
27/08/2020 97.00p 97.00p 96.80p 97.00p 8452
26/08/2020 95.00p 97.00p 95.00p 97.00p 0
25/08/2020 95.00p 95.00p 95.00p 95.00p 0
24/08/2020 95.00p 95.00p 94.00p 95.00p 565
21/08/2020 95.00p 95.00p 95.00p 95.00p 0
20/08/2020 95.00p 95.00p 95.00p 95.00p 0
19/08/2020 95.00p 95.00p 95.00p 95.00p 0
18/08/2020 93.50p 95.00p 92.50p 95.00p 2436
17/08/2020 93.50p 94.19p 93.50p 93.50p 1045
14/08/2020 93.50p 93.50p 92.50p 93.50p 1622
13/08/2020 90.00p 93.50p 89.00p 93.50p 2248
12/08/2020 90.00p 90.00p 90.00p 90.00p 0
11/08/2020 90.00p 90.00p 89.00p 90.00p 555
10/08/2020 90.00p 90.00p 90.00p 90.00p 0
07/08/2020 90.00p 90.70p 90.00p 90.00p 55
06/08/2020 89.00p 90.70p 89.00p 90.00p 1175
05/08/2020 89.00p 89.00p 89.00p 89.00p 0
04/08/2020 89.00p 89.00p 89.00p 89.00p 0
03/08/2020 89.00p 89.00p 89.00p 89.00p 0
31/07/2020 89.00p 89.00p 89.00p 89.00p 0
30/07/2020 89.00p 89.00p 89.00p 89.00p 0
29/07/2020 89.00p 89.00p 89.00p 89.00p 0
28/07/2020 89.00p 89.00p 89.00p 89.00p 0
27/07/2020 89.00p 89.70p 89.00p 89.00p 110
24/07/2020 89.00p 89.00p 89.00p 89.00p 0
23/07/2020 89.00p 89.10p 89.00p 89.00p 9575
22/07/2020 88.50p 89.00p 88.50p 89.00p 0
21/07/2020 88.50p 88.50p 88.50p 88.50p 0
20/07/2020 88.50p 88.50p 88.50p 88.50p 0
17/07/2020 88.50p 89.20p 88.50p 88.50p 116
16/07/2020 87.00p 88.50p 87.00p 88.50p 0
15/07/2020 87.00p 87.00p 86.00p 87.00p 576
14/07/2020 87.00p 87.00p 87.00p 87.00p 0
13/07/2020 87.00p 87.00p 86.00p 87.00p 200
10/07/2020 87.00p 87.00p 87.00p 87.00p 0
09/07/2020 87.00p 90.00p 87.00p 87.00p 0
08/07/2020 90.00p 90.70p 90.00p 90.00p 540
07/07/2020 90.00p 90.00p 88.00p 90.00p 6504
06/07/2020 90.00p 90.00p 90.00p 90.00p 0
03/07/2020 90.00p 90.74p 90.00p 90.00p 2146
02/07/2020 91.00p 91.00p 90.00p 90.00p 0
01/07/2020 91.00p 91.73p 91.00p 91.00p 2000
30/06/2020 91.00p 91.00p 91.00p 91.00p 0
29/06/2020 91.00p 91.00p 91.00p 91.00p 0
26/06/2020 91.00p 91.73p 91.00p 91.00p 2166
25/06/2020 91.00p 91.00p 90.80p 91.00p 2948
24/06/2020 91.00p 91.00p 88.00p 91.00p 0
23/06/2020 88.00p 88.00p 87.00p 88.00p 5285
22/06/2020 89.00p 89.00p 88.00p 88.00p 0
19/06/2020 89.00p 89.00p 89.00p 89.00p 0
18/06/2020 89.00p 89.74p 88.00p 89.00p 2319
17/06/2020 89.00p 89.00p 88.00p 89.00p 3899
16/06/2020 89.00p 89.00p 89.00p 89.00p 0
15/06/2020 89.00p 89.00p 89.00p 89.00p 0
12/06/2020 89.00p 89.74p 89.00p 89.00p 2500
11/06/2020 89.00p 89.00p 89.00p 89.00p 0
10/06/2020 89.00p 89.50p 89.00p 89.00p 208
09/06/2020 89.50p 89.50p 88.00p 89.00p 1172
08/06/2020 88.50p 90.00p 88.50p 89.50p 101
05/06/2020 87.50p 88.50p 87.50p 88.50p 0
04/06/2020 87.50p 87.50p 87.50p 87.50p 0
03/06/2020 87.50p 88.24p 87.50p 87.50p 772
02/06/2020 87.50p 87.50p 86.50p 87.50p 2932
01/06/2020 87.50p 87.50p 87.50p 87.50p 0
01/06/2020 87.50p 87.50p 87.50p 87.50p 0
29/05/2020 87.50p 87.50p 87.30p 87.50p 1634
28/05/2020 87.50p 87.50p 87.30p 87.50p 2593
27/05/2020 87.00p 88.24p 87.00p 87.50p 5626
26/05/2020 87.00p 87.00p 85.00p 87.00p 10341
22/05/2020 87.00p 87.00p 87.00p 87.00p 0
21/05/2020 87.00p 87.00p 87.00p 87.00p 10344
20/05/2020 86.00p 87.00p 86.00p 87.00p 0
19/05/2020 86.00p 86.00p 86.00p 86.00p 17881
18/05/2020 86.00p 86.75p 86.00p 86.00p 1999
15/05/2020 86.00p 86.00p 86.00p 86.00p 0
14/05/2020 86.00p 86.00p 86.00p 86.00p 0
13/05/2020 86.00p 86.00p 86.00p 86.00p 0
12/05/2020 86.00p 86.00p 86.00p 86.00p 0
11/05/2020 86.00p 86.00p 86.00p 86.00p 0
07/05/2020 86.00p 86.00p 86.00p 86.00p 0
06/05/2020 86.00p 86.00p 86.00p 86.00p 0
05/05/2020 86.00p 86.00p 86.00p 86.00p 11534
01/05/2020 86.00p 86.75p 81.00p 86.00p 4434
30/04/2020 86.00p 86.00p 85.00p 86.00p 1177
29/04/2020 82.50p 86.00p 82.50p 86.00p 0
28/04/2020 82.50p 82.50p 82.50p 82.50p 0
27/04/2020 82.50p 82.50p 82.50p 82.50p 0
24/04/2020 83.50p 83.50p 82.50p 82.50p 15882
23/04/2020 83.50p 83.90p 83.50p 83.50p 7207
22/04/2020 81.00p 83.50p 81.00p 83.50p 0
21/04/2020 81.00p 81.00p 79.00p 81.00p 1172
20/04/2020 81.00p 81.00p 78.00p 81.00p 2532
17/04/2020 81.00p 81.00p 81.00p 81.00p 0
16/04/2020 81.00p 81.00p 79.00p 81.00p 2932
15/04/2020 76.50p 81.00p 76.50p 81.00p 3689
14/04/2020 76.50p 76.50p 76.50p 76.50p 0
09/04/2020 76.50p 76.50p 76.50p 76.50p 0
08/04/2020 76.50p 76.50p 76.50p 76.50p 0
07/04/2020 75.50p 76.50p 75.50p 76.50p 0
06/04/2020 75.50p 76.67p 75.50p 75.50p 2000
03/04/2020 75.50p 75.50p 75.50p 75.50p 0
02/04/2020 75.50p 75.50p 75.50p 75.50p 0
01/04/2020 69.50p 75.50p 69.50p 75.50p 0
31/03/2020 69.50p 69.50p 69.50p 69.50p 0
30/03/2020 69.50p 70.67p 69.50p 69.50p 125
27/03/2020 69.50p 69.50p 69.50p 69.50p 0
26/03/2020 69.50p 69.50p 69.50p 69.50p 0
25/03/2020 77.00p 77.00p 69.50p 69.50p 231
24/03/2020 77.00p 77.00p 77.00p 77.00p 0
23/03/2020 77.00p 77.00p 77.00p 77.00p 0
20/03/2020 77.00p 77.00p 77.00p 77.00p 0
19/03/2020 77.00p 77.00p 77.00p 77.00p 18100
18/03/2020 80.00p 80.00p 77.00p 77.00p 0
17/03/2020 81.00p 81.00p 80.00p 80.00p 1256
16/03/2020 82.00p 82.76p 81.00p 81.00p 233
13/03/2020 82.00p 82.78p 82.00p 82.00p 530
12/03/2020 84.50p 84.50p 82.00p 82.00p 1500
11/03/2020 86.00p 90.00p 84.50p 84.50p 10397
10/03/2020 90.00p 90.00p 90.00p 90.00p 0
09/03/2020 88.50p 90.00p 86.00p 90.00p 707
06/03/2020 90.00p 90.00p 90.00p 90.00p 0
05/03/2020 89.00p 90.00p 88.00p 90.00p 306
04/03/2020 93.00p 93.00p 89.00p 89.00p 0
03/03/2020 93.00p 93.00p 93.00p 93.00p 0
02/03/2020 93.00p 93.00p 92.00p 93.00p 3
28/02/2020 93.00p 93.00p 93.00p 93.00p 0
27/02/2020 95.00p 95.00p 93.00p 93.00p 10810
26/02/2020 96.00p 96.00p 93.50p 95.00p 5807
25/02/2020 96.00p 96.00p 96.00p 96.00p 0
24/02/2020 97.00p 97.00p 96.00p 96.00p 0
21/02/2020 97.00p 97.00p 96.00p 97.00p 5141
20/02/2020 96.50p 97.00p 96.00p 97.00p 2179
19/02/2020 96.50p 96.50p 96.50p 96.50p 0
18/02/2020 96.00p 96.50p 96.00p 96.50p 0
17/02/2020 96.00p 96.00p 95.00p 96.00p 331
14/02/2020 96.00p 97.00p 96.00p 96.00p 297

*Close Price adjusted for both dividends and splits