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
28/01/2013 83.50p 83.50p 81.00p 83.50p 0
25/01/2013 83.50p 83.50p 81.00p 83.50p 0
24/01/2013 83.50p 83.50p 81.00p 83.50p 0
23/01/2013 83.50p 83.50p 81.00p 83.50p 0
22/01/2013 83.50p 83.50p 81.00p 83.50p 0
21/01/2013 83.50p 83.50p 81.00p 83.50p 0
18/01/2013 83.50p 83.50p 81.00p 83.50p 0
17/01/2013 83.50p 83.50p 81.00p 83.50p 17600
16/01/2013 83.50p 85.75p 74.50p 83.50p 0
15/01/2013 83.50p 85.75p 74.50p 83.50p 0
14/01/2013 81.25p 85.75p 74.50p 83.50p 0
11/01/2013 79.50p 85.75p 74.50p 81.25p 0
10/01/2013 79.50p 85.75p 78.50p 79.50p 0
09/01/2013 85.75p 85.75p 78.50p 79.50p 505000
08/01/2013 108.50p 110.00p 108.50p 108.50p 500000
07/01/2013 108.50p 108.50p 108.20p 108.50p 4080
04/01/2013 108.50p 109.50p 107.00p 108.50p 0
03/01/2013 108.50p 109.50p 107.00p 108.50p 0
02/01/2013 108.50p 109.50p 107.00p 108.50p 0
31/12/2012 108.50p 109.50p 107.00p 108.50p 0
28/12/2012 108.50p 109.50p 107.00p 108.50p 7839
27/12/2012 108.50p 108.50p 108.05p 108.50p 0
24/12/2012 108.50p 108.50p 108.05p 108.50p 0
21/12/2012 108.50p 108.50p 108.05p 108.50p 0
20/12/2012 108.50p 108.50p 108.05p 108.50p 0
19/12/2012 108.50p 108.50p 108.05p 108.50p 2550
18/12/2012 108.50p 108.50p 108.05p 108.50p 4100
17/12/2012 108.50p 108.50p 108.05p 108.50p 0
14/12/2012 108.50p 108.50p 108.05p 108.50p 1000
13/12/2012 108.50p 108.50p 104.50p 108.50p 0
12/12/2012 108.50p 108.50p 104.50p 108.50p 0
11/12/2012 104.50p 108.50p 104.50p 108.50p 1000
10/12/2012 91.25p 104.50p 91.25p 104.50p 2500
07/12/2012 91.25p 91.25p 80.50p 91.25p 0
06/12/2012 91.25p 91.25p 80.50p 91.25p 0
05/12/2012 91.25p 91.25p 80.50p 91.25p 0
04/12/2012 80.50p 91.25p 80.50p 91.25p 9770
03/12/2012 80.50p 80.50p 79.00p 80.50p 0
30/11/2012 80.50p 80.50p 79.00p 80.50p 0
29/11/2012 80.50p 80.50p 79.00p 80.50p 0
28/11/2012 80.50p 80.50p 79.00p 80.50p 0
27/11/2012 80.50p 80.50p 79.00p 80.50p 0
26/11/2012 80.50p 80.50p 79.00p 80.50p 0
23/11/2012 80.50p 80.50p 79.00p 80.50p 0
22/11/2012 80.50p 80.50p 79.00p 80.50p 0
21/11/2012 80.50p 80.50p 79.00p 80.50p 0
20/11/2012 80.50p 80.50p 79.00p 80.50p 0
19/11/2012 80.50p 80.50p 79.00p 80.50p 0
16/11/2012 80.50p 80.50p 79.00p 80.50p 0
15/11/2012 80.50p 80.50p 79.00p 80.50p 0
14/11/2012 80.50p 80.50p 79.00p 80.50p 0
13/11/2012 80.50p 80.50p 79.00p 80.50p 1888
12/11/2012 80.50p 82.00p 76.25p 80.50p 0
09/11/2012 80.50p 82.00p 76.25p 80.50p 0
08/11/2012 80.50p 82.00p 76.25p 80.50p 0
07/11/2012 80.50p 82.00p 76.25p 80.50p 0
06/11/2012 76.25p 82.00p 76.25p 80.50p 0
05/11/2012 76.25p 82.00p 76.25p 76.25p 0
02/11/2012 76.25p 82.00p 76.25p 76.25p 0
01/11/2012 76.25p 82.00p 76.25p 76.25p 0
31/10/2012 76.25p 82.00p 76.25p 76.25p 0
30/10/2012 76.25p 82.00p 76.25p 76.25p 0
29/10/2012 79.50p 82.00p 76.25p 76.25p 5450
26/10/2012 79.50p 82.50p 79.50p 79.50p 0
25/10/2012 80.75p 82.50p 80.75p 80.75p 0
24/10/2012 80.75p 82.50p 80.75p 80.75p 0
23/10/2012 80.75p 82.50p 80.75p 80.75p 0
22/10/2012 80.75p 82.50p 80.75p 80.75p 0
19/10/2012 80.75p 82.50p 80.75p 80.75p 0
18/10/2012 80.75p 82.50p 80.75p 80.75p 0
17/10/2012 80.75p 82.50p 80.75p 80.75p 0
16/10/2012 80.75p 82.50p 80.75p 80.75p 12000
15/10/2012 80.75p 80.75p 79.00p 80.75p 0
12/10/2012 80.75p 80.75p 79.00p 80.75p 0
11/10/2012 80.75p 80.75p 79.00p 80.75p 0
10/10/2012 80.75p 80.75p 79.00p 80.75p 0
09/10/2012 80.75p 80.75p 79.00p 80.75p 0
08/10/2012 80.75p 80.75p 79.00p 80.75p 0
05/10/2012 80.75p 80.75p 79.00p 80.75p 0
04/10/2012 80.75p 80.75p 79.00p 80.75p 0
03/10/2012 80.75p 80.75p 79.00p 80.75p 0
02/10/2012 80.75p 80.75p 79.00p 80.75p 0
01/10/2012 80.75p 80.75p 79.00p 80.75p 0
28/09/2012 80.75p 80.75p 79.00p 80.75p 0
27/09/2012 80.75p 80.75p 79.00p 80.75p 0
26/09/2012 80.75p 80.75p 79.00p 80.75p 0
25/09/2012 80.75p 80.75p 79.00p 80.75p 0
24/09/2012 80.75p 80.75p 79.00p 80.75p 0
21/09/2012 80.75p 80.75p 79.00p 80.75p 0
20/09/2012 80.75p 80.75p 79.00p 80.75p 0
19/09/2012 80.75p 80.75p 79.00p 80.75p 0
18/09/2012 80.75p 80.75p 79.00p 80.75p 0
17/09/2012 80.75p 80.75p 79.00p 80.75p 0
14/09/2012 80.75p 80.75p 79.00p 80.75p 0
13/09/2012 80.75p 80.75p 79.00p 80.75p 0
12/09/2012 80.75p 80.75p 79.00p 80.75p 0
11/09/2012 80.75p 80.75p 79.00p 80.75p 0
10/09/2012 80.75p 80.75p 79.00p 80.75p 0
07/09/2012 80.75p 80.75p 79.00p 80.75p 0
06/09/2012 80.75p 80.75p 79.00p 80.75p 0
05/09/2012 80.75p 80.75p 79.00p 80.75p 4000
04/09/2012 80.75p 81.75p 80.75p 80.75p 0
03/09/2012 80.75p 81.75p 80.75p 80.75p 0
31/08/2012 80.75p 81.75p 80.75p 80.75p 0
30/08/2012 80.75p 81.75p 80.75p 80.75p 0
29/08/2012 80.75p 81.75p 80.75p 80.75p 0
28/08/2012 80.75p 81.75p 80.75p 80.75p 0
24/08/2012 81.75p 81.75p 80.75p 81.25p 0
23/08/2012 81.75p 81.75p 81.35p 81.75p 0
22/08/2012 81.75p 81.75p 81.35p 81.75p 0
21/08/2012 81.75p 81.75p 81.35p 81.75p 1538
20/08/2012 81.75p 81.75p 81.00p 81.75p 0
17/08/2012 81.75p 81.75p 81.00p 81.75p 0
16/08/2012 81.75p 81.75p 81.00p 81.75p 0
15/08/2012 81.75p 81.75p 81.00p 81.75p 0
14/08/2012 81.75p 81.75p 81.00p 81.75p 0
13/08/2012 81.75p 81.75p 81.00p 81.75p 0
10/08/2012 81.75p 81.75p 81.00p 81.75p 0
09/08/2012 81.75p 81.75p 81.00p 81.75p 0
08/08/2012 81.75p 81.75p 81.00p 81.75p 0
07/08/2012 81.75p 81.75p 81.00p 81.75p 0
06/08/2012 81.75p 81.75p 81.00p 81.75p 0
03/08/2012 81.75p 81.75p 81.00p 81.75p 0
02/08/2012 81.75p 81.75p 81.00p 81.75p 0
01/08/2012 81.75p 81.75p 81.00p 81.75p 2550
31/07/2012 81.75p 82.20p 81.50p 81.75p 0
30/07/2012 81.75p 82.20p 81.50p 81.75p 0
27/07/2012 81.75p 82.20p 81.50p 81.75p 0
26/07/2012 81.75p 82.20p 81.50p 81.75p 0
25/07/2012 81.75p 82.20p 81.50p 81.75p 0
24/07/2012 81.75p 82.20p 81.50p 81.75p 0
23/07/2012 81.75p 82.20p 81.50p 81.75p 0
20/07/2012 81.75p 82.20p 81.50p 81.75p 0
19/07/2012 81.75p 82.20p 81.50p 81.75p 0
18/07/2012 81.75p 82.20p 81.50p 81.75p 0
17/07/2012 81.75p 82.20p 81.50p 81.75p 0
16/07/2012 81.75p 82.20p 81.50p 81.75p 0
13/07/2012 81.75p 82.20p 81.50p 81.75p 0
12/07/2012 81.75p 82.20p 81.50p 81.75p 0
11/07/2012 81.75p 82.20p 81.50p 81.75p 0
10/07/2012 81.75p 82.20p 81.50p 81.75p 0
09/07/2012 81.75p 82.20p 81.50p 81.75p 0
06/07/2012 81.50p 82.20p 81.50p 81.75p 75564
05/07/2012 81.50p 82.75p 81.50p 81.50p 0
04/07/2012 81.50p 82.75p 81.50p 81.50p 0
03/07/2012 81.50p 82.75p 81.50p 81.50p 0
02/07/2012 81.50p 82.75p 81.50p 81.50p 0
29/06/2012 81.50p 82.75p 81.50p 81.50p 0
28/06/2012 81.50p 82.75p 81.50p 81.50p 0
27/06/2012 81.50p 82.75p 81.50p 81.50p 0
26/06/2012 82.75p 82.75p 81.50p 82.75p 0
25/06/2012 82.75p 82.75p 81.50p 82.75p 0
22/06/2012 82.75p 82.75p 81.50p 82.75p 0
21/06/2012 82.75p 82.75p 81.50p 82.75p 0
20/06/2012 82.75p 82.75p 81.50p 82.75p 0
19/06/2012 82.75p 82.75p 81.50p 82.75p 2550
18/06/2012 82.75p 83.70p 82.75p 82.75p 0
15/06/2012 82.75p 83.70p 82.75p 82.75p 0
14/06/2012 82.75p 83.70p 82.75p 82.75p 0
13/06/2012 82.75p 83.70p 82.75p 82.75p 0
12/06/2012 82.75p 83.70p 82.75p 82.75p 0
11/06/2012 82.75p 83.70p 82.75p 82.75p 2413
08/06/2012 82.75p 82.75p 81.50p 82.75p 0
07/06/2012 82.75p 82.75p 81.50p 82.75p 0
06/06/2012 82.75p 82.75p 81.50p 82.75p 0
01/06/2012 82.75p 82.75p 81.50p 82.75p 0
31/05/2012 82.75p 82.75p 81.50p 82.75p 0
30/05/2012 82.75p 82.75p 81.50p 82.75p 0
29/05/2012 82.75p 82.75p 81.50p 82.75p 2613
28/05/2012 82.75p 83.00p 81.50p 82.75p 0
25/05/2012 82.75p 83.00p 81.50p 82.75p 0
24/05/2012 82.75p 83.00p 81.50p 82.75p 0
23/05/2012 83.00p 83.00p 81.50p 82.75p 5125
22/05/2012 83.00p 83.20p 83.00p 83.00p 0
21/05/2012 83.00p 83.20p 83.00p 83.00p 0
18/05/2012 83.00p 83.20p 83.00p 83.00p 0
17/05/2012 83.00p 83.20p 83.00p 83.00p 0
16/05/2012 83.00p 83.20p 83.00p 83.00p 0
15/05/2012 83.00p 83.20p 83.00p 83.00p 0
14/05/2012 83.00p 83.20p 83.00p 83.00p 0
11/05/2012 83.00p 83.20p 83.00p 83.00p 0
10/05/2012 83.00p 83.20p 83.00p 83.00p 0
09/05/2012 83.00p 83.20p 83.00p 83.00p 0
08/05/2012 83.00p 83.20p 83.00p 83.00p 0
04/05/2012 83.00p 83.20p 83.00p 83.00p 0
03/05/2012 83.00p 83.20p 83.00p 83.00p 0
02/05/2012 83.00p 83.20p 83.00p 83.00p 0
01/05/2012 83.00p 83.20p 83.00p 83.00p 0
30/04/2012 83.00p 83.20p 83.00p 83.00p 25175
27/04/2012 83.00p 83.00p 82.00p 83.00p 0
26/04/2012 83.00p 83.00p 82.00p 83.00p 0
25/04/2012 83.00p 83.00p 82.00p 83.00p 0
24/04/2012 83.00p 83.00p 82.00p 83.00p 0
23/04/2012 83.00p 83.00p 82.00p 83.00p 0
20/04/2012 83.00p 83.00p 82.00p 83.00p 0
19/04/2012 83.00p 83.00p 82.00p 83.00p 0
18/04/2012 83.00p 83.00p 82.00p 83.00p 0
17/04/2012 83.00p 83.00p 82.00p 83.00p 0
16/04/2012 83.00p 83.00p 82.00p 83.00p 0
13/04/2012 83.00p 83.00p 82.00p 83.00p 0

*Close Price adjusted for both dividends and splits