Octopus Titan VCT (OTV2) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus Titan VCT

Date Open High Low Close* Volume
25/10/2017 89.00p 89.80p 89.00p 89.00p 2900
24/10/2017 89.00p 89.80p 88.00p 89.00p 20149
23/10/2017 89.00p 89.80p 88.00p 89.00p 13100
20/10/2017 89.00p 89.00p 89.00p 89.00p 0
19/10/2017 89.00p 89.00p 88.00p 89.00p 7315
18/10/2017 89.00p 89.00p 89.00p 89.00p 0
17/10/2017 89.00p 89.00p 88.00p 89.00p 18550
16/10/2017 89.00p 89.00p 89.00p 89.00p 18098
13/10/2017 89.00p 89.00p 89.00p 89.00p 3175
12/10/2017 89.00p 89.00p 89.00p 89.00p 0
11/10/2017 89.00p 89.00p 89.00p 89.00p 0
10/10/2017 89.00p 89.00p 89.00p 89.00p 0
09/10/2017 89.00p 89.00p 89.00p 89.00p 6227
06/10/2017 89.00p 89.00p 89.00p 89.00p 21961
05/10/2017 89.00p 89.00p 89.00p 89.00p 0
04/10/2017 89.00p 89.00p 89.00p 89.00p 0
03/10/2017 89.00p 89.00p 89.00p 89.00p 0
02/10/2017 89.00p 89.00p 89.00p 89.00p 0
29/09/2017 89.00p 89.00p 89.00p 89.00p 0
28/09/2017 89.00p 89.00p 89.00p 89.00p 0
27/09/2017 89.00p 89.00p 89.00p 89.00p 0
26/09/2017 89.00p 89.00p 89.00p 89.00p 27212
25/09/2017 89.00p 89.00p 89.00p 89.00p 24870
22/09/2017 89.00p 89.00p 89.00p 89.00p 2154
21/09/2017 89.00p 89.00p 89.00p 89.00p 46542
20/09/2017 89.00p 89.00p 89.00p 89.00p 0
19/09/2017 89.00p 89.00p 89.00p 89.00p 7069
18/09/2017 89.00p 89.00p 89.00p 89.00p 0
15/09/2017 89.00p 89.00p 89.00p 89.00p 197457
14/09/2017 89.00p 89.00p 89.00p 89.00p 15617
13/09/2017 89.00p 89.00p 89.00p 89.00p 0
12/09/2017 89.00p 89.00p 89.00p 89.00p 0
11/09/2017 89.00p 90.00p 89.00p 89.00p 22222
08/09/2017 89.00p 89.00p 89.00p 89.00p 9212
07/09/2017 89.00p 89.00p 89.00p 89.00p 0
06/09/2017 89.00p 89.00p 89.00p 89.00p 248
05/09/2017 89.00p 89.00p 89.00p 89.00p 14999
04/09/2017 89.00p 89.00p 89.00p 89.00p 0
01/09/2017 89.00p 89.00p 89.00p 89.00p 0
31/08/2017 89.00p 89.00p 89.00p 89.00p 0
30/08/2017 89.00p 89.00p 89.00p 89.00p 30361
29/08/2017 89.00p 89.00p 89.00p 89.00p 1831
25/08/2017 89.00p 89.00p 89.00p 89.00p 130
24/08/2017 89.00p 89.00p 89.00p 89.00p 5049
23/08/2017 89.00p 89.00p 89.00p 89.00p 0
22/08/2017 89.00p 89.00p 89.00p 89.00p 0
21/08/2017 89.00p 89.00p 89.00p 89.00p 0
18/08/2017 89.00p 89.00p 89.00p 89.00p 36415
17/08/2017 89.00p 89.00p 89.00p 89.00p 0
16/08/2017 89.00p 89.00p 89.00p 89.00p 660
15/08/2017 89.00p 89.00p 89.00p 89.00p 3000
14/08/2017 89.00p 89.00p 89.00p 89.00p 0
11/08/2017 89.00p 89.00p 89.00p 89.00p 0
10/08/2017 89.00p 89.00p 89.00p 89.00p 0
09/08/2017 89.00p 89.00p 89.00p 89.00p 8623
08/08/2017 89.00p 89.00p 89.00p 89.00p 9999
07/08/2017 89.00p 89.00p 89.00p 89.00p 37809
04/08/2017 89.00p 89.00p 89.00p 89.00p 0
03/08/2017 89.00p 91.00p 89.00p 89.00p 3000
02/08/2017 91.00p 91.00p 91.00p 91.00p 0
01/08/2017 91.00p 91.00p 91.00p 91.00p 0
31/07/2017 91.00p 91.00p 91.00p 91.00p 0
28/07/2017 91.00p 91.00p 91.00p 91.00p 7474
27/07/2017 91.00p 91.00p 91.00p 91.00p 2000
26/07/2017 91.00p 91.00p 91.00p 91.00p 0
25/07/2017 91.00p 91.00p 91.00p 91.00p 0
24/07/2017 91.00p 91.00p 91.00p 91.00p 5125
21/07/2017 91.00p 91.00p 91.00p 91.00p 0
20/07/2017 91.00p 91.00p 91.00p 91.00p 0
19/07/2017 91.00p 91.00p 91.00p 91.00p 0
18/07/2017 91.00p 91.00p 91.00p 91.00p 500
17/07/2017 91.00p 91.00p 91.00p 91.00p 430
14/07/2017 91.00p 91.00p 91.00p 91.00p 2
13/07/2017 91.00p 91.00p 91.00p 91.00p 0
12/07/2017 91.00p 91.00p 91.00p 91.00p 15825
11/07/2017 91.00p 91.00p 91.00p 91.00p 0
10/07/2017 91.00p 91.00p 91.00p 91.00p 1068
07/07/2017 91.00p 91.00p 91.00p 91.00p 4999
06/07/2017 91.00p 91.00p 91.00p 91.00p 15560
05/07/2017 91.00p 91.00p 91.00p 91.00p 0
04/07/2017 91.00p 91.00p 91.00p 91.00p 27925
03/07/2017 91.00p 91.00p 91.00p 91.00p 7253
30/06/2017 91.00p 91.00p 91.00p 91.00p 0
29/06/2017 91.00p 91.00p 91.00p 91.00p 0
28/06/2017 91.00p 91.00p 91.00p 91.00p 0
27/06/2017 91.00p 91.00p 91.00p 91.00p 21115
26/06/2017 91.00p 91.00p 91.00p 91.00p 0
23/06/2017 91.00p 91.00p 91.00p 91.00p 15898
22/06/2017 91.00p 91.00p 91.00p 91.00p 0
21/06/2017 91.00p 91.00p 91.00p 91.00p 0
20/06/2017 91.00p 91.00p 91.00p 91.00p 0
19/06/2017 91.00p 91.00p 91.00p 91.00p 0
16/06/2017 90.50p 91.75p 90.50p 91.00p 431
15/06/2017 90.13p 90.50p 90.13p 90.50p 0
14/06/2017 90.13p 90.78p 90.13p 90.13p 5474
13/06/2017 90.13p 90.13p 89.25p 90.13p 48410
12/06/2017 90.13p 90.13p 89.25p 90.13p 22992
09/06/2017 90.13p 90.13p 90.13p 90.13p 0
08/06/2017 90.13p 90.13p 90.13p 90.13p 0
07/06/2017 90.13p 90.13p 89.25p 90.13p 10436
06/06/2017 90.13p 90.78p 90.13p 90.13p 5469
05/06/2017 90.13p 90.13p 89.25p 90.13p 1588
02/06/2017 90.13p 90.13p 90.13p 90.13p 0
01/06/2017 90.13p 90.13p 90.13p 90.13p 0
31/05/2017 90.13p 90.78p 90.13p 90.13p 12697
30/05/2017 90.13p 90.78p 90.13p 90.13p 6567
26/05/2017 90.13p 90.78p 90.13p 90.13p 1671
25/05/2017 90.13p 90.13p 89.25p 90.13p 13913
24/05/2017 90.13p 90.13p 90.13p 90.13p 0
23/05/2017 90.13p 90.13p 90.13p 90.13p 0
22/05/2017 90.13p 90.13p 90.13p 90.13p 0
19/05/2017 90.13p 90.13p 90.13p 90.13p 0
18/05/2017 90.13p 90.13p 90.13p 90.13p 0
17/05/2017 90.13p 90.13p 90.13p 90.13p 0
16/05/2017 90.13p 90.78p 90.13p 90.13p 218
15/05/2017 90.13p 90.13p 89.25p 90.13p 4999
12/05/2017 90.13p 90.69p 89.25p 90.13p 3687
11/05/2017 90.13p 90.69p 90.13p 90.13p 2500
10/05/2017 90.25p 90.25p 89.25p 90.13p 19776
09/05/2017 90.25p 90.25p 90.25p 90.25p 0
08/05/2017 90.25p 90.25p 90.25p 90.25p 0
05/05/2017 90.38p 90.38p 89.50p 90.25p 36798
04/05/2017 90.38p 90.38p 90.38p 90.38p 0
03/05/2017 90.38p 90.84p 90.38p 90.38p 107
02/05/2017 90.63p 91.28p 90.38p 90.38p 809
28/04/2017 90.63p 91.39p 89.75p 90.63p 152193
27/04/2017 90.63p 90.63p 90.63p 90.63p 0
26/04/2017 90.63p 90.63p 90.63p 90.63p 0
25/04/2017 90.75p 90.75p 90.63p 90.63p 0
24/04/2017 90.75p 90.75p 90.75p 90.75p 0
21/04/2017 90.75p 90.75p 90.75p 90.75p 0
20/04/2017 90.75p 90.75p 90.25p 90.75p 6308
19/04/2017 90.75p 90.75p 89.75p 90.75p 68715
18/04/2017 90.75p 91.50p 89.25p 90.75p 51325
13/04/2017 90.75p 90.75p 90.75p 90.75p 0
12/04/2017 90.75p 90.75p 90.75p 90.75p 0
11/04/2017 90.75p 91.50p 90.25p 90.75p 3090
10/04/2017 90.75p 90.75p 90.75p 90.75p 0
07/04/2017 90.75p 90.75p 90.20p 90.75p 14619
06/04/2017 90.75p 93.75p 90.75p 90.75p 0
05/04/2017 93.75p 94.50p 92.75p 93.75p 16600
04/04/2017 93.75p 94.50p 92.75p 93.75p 10988
03/04/2017 93.75p 94.75p 92.85p 93.75p 16546
31/03/2017 93.75p 93.75p 93.75p 93.75p 0
30/03/2017 93.75p 93.75p 93.75p 93.75p 0
29/03/2017 93.75p 93.75p 93.75p 93.75p 0
28/03/2017 93.75p 94.50p 93.75p 93.75p 100
27/03/2017 93.75p 93.75p 92.75p 93.75p 9546
24/03/2017 93.75p 93.75p 92.75p 93.75p 4859
23/03/2017 93.75p 93.75p 93.75p 93.75p 0
22/03/2017 93.75p 93.75p 93.75p 93.75p 0
21/03/2017 93.75p 93.75p 92.75p 93.75p 5186
20/03/2017 93.75p 93.75p 93.75p 93.75p 0
17/03/2017 93.75p 94.50p 92.75p 93.75p 23685
16/03/2017 93.75p 94.54p 93.75p 93.75p 209
15/03/2017 93.75p 94.50p 93.75p 93.75p 1588
14/03/2017 93.75p 93.75p 93.75p 93.75p 0
13/03/2017 93.75p 93.75p 93.75p 93.75p 0
10/03/2017 93.75p 93.75p 92.75p 93.75p 31051
09/03/2017 93.75p 93.75p 92.75p 93.75p 14613
08/03/2017 93.75p 93.75p 92.75p 93.75p 24473
07/03/2017 93.75p 93.75p 92.75p 93.75p 3060
06/03/2017 93.75p 93.75p 93.75p 93.75p 0
03/03/2017 93.75p 93.75p 93.75p 93.75p 0
02/03/2017 93.75p 93.75p 92.75p 93.75p 25152
01/03/2017 93.75p 93.75p 92.75p 93.75p 10000
28/02/2017 93.75p 93.75p 92.75p 93.75p 15623
27/02/2017 93.75p 94.00p 92.75p 93.75p 11294
24/02/2017 93.75p 93.75p 93.75p 93.75p 0
23/02/2017 93.75p 93.75p 93.75p 93.75p 0
22/02/2017 93.75p 93.75p 93.75p 93.75p 0
21/02/2017 93.75p 94.50p 93.75p 93.75p 1515
20/02/2017 93.75p 93.75p 93.75p 93.75p 0
17/02/2017 93.75p 93.75p 92.75p 93.75p 3075
16/02/2017 93.75p 94.40p 93.75p 93.75p 210
15/02/2017 93.75p 93.75p 93.75p 93.75p 0
14/02/2017 93.75p 93.75p 93.75p 93.75p 0
13/02/2017 93.75p 93.75p 92.75p 93.75p 9999
10/02/2017 93.75p 93.75p 93.10p 93.75p 44525
09/02/2017 93.75p 93.75p 92.75p 93.75p 10291
08/02/2017 93.75p 93.75p 93.75p 93.75p 0
07/02/2017 93.75p 93.75p 93.75p 93.75p 0
06/02/2017 93.75p 93.75p 92.75p 93.75p 2796
03/02/2017 93.75p 94.40p 93.75p 93.75p 10593
02/02/2017 93.75p 93.75p 92.75p 93.75p 24413
01/02/2017 93.75p 93.75p 93.75p 93.75p 0
31/01/2017 93.75p 93.75p 92.75p 93.75p 10199
30/01/2017 93.75p 94.54p 93.75p 93.75p 108
27/01/2017 93.75p 93.75p 92.75p 93.75p 6938
26/01/2017 93.75p 93.75p 92.75p 93.75p 4309
25/01/2017 93.75p 93.75p 92.75p 93.75p 19940
24/01/2017 93.75p 93.75p 93.75p 93.75p 0
23/01/2017 93.75p 93.75p 93.75p 93.75p 0
20/01/2017 93.75p 93.75p 93.75p 93.75p 0
19/01/2017 94.00p 94.00p 92.75p 93.75p 19107
18/01/2017 94.00p 94.00p 94.00p 94.00p 0
17/01/2017 94.00p 94.00p 93.00p 94.00p 15470
16/01/2017 94.00p 94.65p 93.00p 94.00p 16047
13/01/2017 89.38p 94.00p 89.38p 94.00p 9880
12/01/2017 89.38p 89.38p 88.75p 89.38p 4999

*Close Price adjusted for both dividends and splits