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
19/04/2023 73.50p 73.50p 73.50p 73.50p 0
18/04/2023 73.50p 73.50p 72.00p 73.50p 100
17/04/2023 73.50p 73.50p 72.00p 73.50p 103
14/04/2023 73.50p 73.50p 73.50p 73.50p 0
13/04/2023 73.50p 74.10p 73.50p 73.50p 5327
12/04/2023 73.50p 73.50p 73.50p 73.50p 0
11/04/2023 73.50p 73.50p 72.00p 73.50p 127
06/04/2023 73.50p 74.10p 73.50p 73.50p 13414
05/04/2023 73.50p 73.50p 73.50p 73.50p 0
04/04/2023 74.50p 74.50p 73.50p 73.50p 6665
03/04/2023 74.50p 74.50p 74.50p 74.50p 0
31/03/2023 74.50p 74.50p 74.49p 74.50p 1587
30/03/2023 74.50p 74.50p 74.49p 74.50p 2938
29/03/2023 74.50p 74.50p 74.49p 74.50p 1636
28/03/2023 74.50p 74.50p 74.49p 74.50p 1342
27/03/2023 74.50p 74.50p 74.50p 74.50p 0
24/03/2023 74.50p 74.50p 74.50p 74.50p 0
23/03/2023 74.50p 74.50p 74.49p 74.50p 63042
22/03/2023 75.50p 75.50p 75.50p 75.50p 0
21/03/2023 75.50p 75.50p 75.50p 75.50p 0
20/03/2023 75.50p 75.50p 75.50p 75.50p 0
17/03/2023 75.50p 75.50p 75.50p 75.50p 0
16/03/2023 81.50p 82.00p 81.50p 81.50p 0
15/03/2023 81.50p 82.00p 81.50p 81.50p 0
14/03/2023 81.50p 82.00p 81.50p 81.50p 0
13/03/2023 81.50p 81.96p 81.50p 81.50p 4972
10/03/2023 81.50p 81.96p 81.50p 81.50p 10697
09/03/2023 81.50p 82.00p 81.50p 81.50p 0
08/03/2023 81.50p 82.00p 81.50p 81.50p 0
07/03/2023 81.50p 82.00p 81.50p 81.50p 0
06/03/2023 81.50p 82.00p 81.50p 81.50p 0
03/03/2023 81.50p 81.96p 81.50p 81.50p 6086
02/03/2023 81.50p 82.00p 81.50p 81.50p 0
01/03/2023 81.50p 81.50p 76.00p 81.50p 24541
28/02/2023 81.50p 82.00p 81.50p 81.50p 0
27/02/2023 81.50p 82.00p 81.50p 81.50p 0
24/02/2023 81.50p 82.00p 81.50p 81.50p 0
23/02/2023 81.50p 82.00p 81.50p 81.50p 0
22/02/2023 81.50p 82.00p 81.50p 81.50p 0
21/02/2023 81.50p 81.96p 81.50p 81.50p 1201
20/02/2023 81.50p 81.50p 76.00p 81.50p 1150
17/02/2023 81.50p 81.50p 75.00p 81.50p 3063
16/02/2023 81.50p 82.00p 81.50p 81.50p 0
15/02/2023 81.50p 82.00p 81.00p 81.50p 0
14/02/2023 82.50p 82.50p 76.00p 81.50p 74736
13/02/2023 82.50p 82.50p 82.50p 82.50p 26051
10/02/2023 82.50p 83.00p 82.50p 82.50p 0
09/02/2023 82.50p 83.00p 82.50p 82.50p 0
08/02/2023 82.50p 82.96p 76.00p 82.50p 22693
07/02/2023 82.50p 84.00p 82.50p 82.50p 1160
06/02/2023 83.00p 83.00p 82.00p 82.50p 0
03/02/2023 83.00p 83.00p 83.00p 83.00p 0
02/02/2023 83.00p 83.00p 83.00p 83.00p 0
01/02/2023 83.00p 83.00p 83.00p 83.00p 0
31/01/2023 83.00p 83.31p 83.00p 83.00p 11937
30/01/2023 83.00p 83.50p 83.00p 83.00p 0
27/01/2023 83.00p 83.50p 83.00p 83.50p 200
26/01/2023 83.00p 83.00p 76.00p 83.00p 3868
25/01/2023 83.00p 83.00p 83.00p 83.00p 0
24/01/2023 83.00p 83.00p 83.00p 83.00p 0
23/01/2023 83.50p 84.30p 76.00p 83.00p 53783
20/01/2023 83.50p 83.50p 83.00p 83.50p 0
19/01/2023 83.50p 83.50p 83.00p 83.50p 0
18/01/2023 83.50p 83.50p 83.00p 83.50p 0
17/01/2023 83.50p 83.50p 80.00p 83.50p 25825
16/01/2023 84.50p 84.50p 80.00p 83.50p 8628
13/01/2023 85.50p 85.50p 81.00p 84.50p 28948
12/01/2023 85.50p 86.50p 85.50p 85.50p 14990
11/01/2023 85.50p 85.50p 85.50p 85.50p 0
10/01/2023 85.50p 85.50p 84.00p 85.50p 239
09/01/2023 85.50p 85.50p 82.00p 85.50p 26125
06/01/2023 85.50p 85.50p 85.00p 85.50p 0
05/01/2023 85.50p 85.50p 82.00p 85.50p 10107
04/01/2023 85.50p 85.50p 85.00p 85.50p 0
03/01/2023 85.50p 85.50p 85.00p 85.50p 0
30/12/2022 85.50p 87.00p 85.50p 85.50p 1775
29/12/2022 85.50p 85.50p 85.00p 85.50p 0
28/12/2022 85.50p 87.00p 85.50p 85.50p 3090
23/12/2022 85.50p 87.00p 85.50p 85.50p 7875
22/12/2022 85.50p 85.50p 84.00p 85.50p 28452036
21/12/2022 85.50p 85.50p 84.00p 85.50p 169314
20/12/2022 85.50p 86.00p 85.50p 85.50p 11558
19/12/2022 85.50p 85.50p 85.00p 85.50p 0
16/12/2022 85.50p 86.00p 82.00p 85.50p 24465
15/12/2022 85.50p 85.50p 85.00p 85.50p 0
14/12/2022 85.50p 85.50p 82.00p 85.50p 30968
13/12/2022 85.50p 85.50p 82.00p 85.50p 19999
12/12/2022 85.50p 85.50p 85.00p 85.50p 0
09/12/2022 85.50p 85.50p 85.00p 85.50p 0
08/12/2022 85.50p 85.50p 85.00p 85.50p 0
07/12/2022 86.50p 87.00p 86.50p 86.50p 2280
06/12/2022 86.50p 87.00p 86.50p 86.50p 4597
05/12/2022 86.50p 86.50p 85.00p 86.50p 288
02/12/2022 86.50p 86.50p 86.50p 86.50p 0
01/12/2022 86.50p 86.50p 86.50p 86.50p 0
30/11/2022 86.50p 86.50p 86.50p 86.50p 0
29/11/2022 86.50p 86.50p 86.50p 86.50p 0
28/11/2022 86.50p 86.50p 86.50p 86.50p 0
25/11/2022 86.50p 86.50p 86.50p 86.50p 0
24/11/2022 86.50p 86.50p 86.50p 86.50p 0
23/11/2022 86.50p 86.50p 86.50p 86.50p 0
22/11/2022 86.50p 86.50p 86.50p 86.50p 0
21/11/2022 86.50p 86.50p 86.50p 86.50p 0
18/11/2022 86.50p 86.50p 83.00p 86.50p 7498
17/11/2022 86.50p 86.50p 86.50p 86.50p 0
16/11/2022 86.50p 86.50p 86.50p 86.50p 0
15/11/2022 86.50p 87.00p 86.50p 86.50p 5711
14/11/2022 86.50p 86.50p 86.50p 86.50p 0
11/11/2022 86.50p 86.50p 86.50p 86.50p 0
10/11/2022 86.50p 86.50p 86.50p 86.50p 0
09/11/2022 86.50p 86.50p 86.50p 86.50p 0
08/11/2022 86.50p 86.50p 86.50p 86.50p 0
07/11/2022 87.50p 87.50p 79.00p 86.50p 40929
04/11/2022 87.50p 87.50p 87.50p 87.50p 0
03/11/2022 87.50p 87.50p 87.50p 87.50p 0
02/11/2022 87.50p 87.50p 87.50p 87.50p 0
01/11/2022 87.50p 88.00p 87.50p 87.50p 2956
31/10/2022 87.50p 87.50p 87.50p 87.50p 0
28/10/2022 87.50p 87.50p 87.50p 87.50p 0
27/10/2022 87.50p 88.00p 87.50p 87.50p 0
26/10/2022 87.50p 87.50p 83.00p 87.50p 5279
25/10/2022 87.50p 87.50p 87.50p 87.50p 0
24/10/2022 87.50p 88.00p 83.00p 87.50p 30683
21/10/2022 87.50p 87.50p 87.50p 87.50p 0
20/10/2022 87.50p 87.50p 87.50p 87.50p 0
19/10/2022 87.50p 87.50p 87.50p 87.50p 0
18/10/2022 87.50p 87.50p 83.00p 87.50p 5099
17/10/2022 87.50p 87.50p 87.50p 87.50p 0
14/10/2022 87.50p 87.50p 87.50p 87.50p 0
13/10/2022 87.50p 87.50p 83.00p 87.50p 22047
12/10/2022 87.50p 87.50p 87.50p 87.50p 0
11/10/2022 87.50p 87.50p 87.50p 87.50p 0
10/10/2022 87.50p 87.50p 83.00p 87.50p 20499
07/10/2022 87.50p 87.50p 87.50p 87.50p 0
06/10/2022 87.50p 87.50p 86.50p 87.50p 11150039
05/10/2022 87.50p 87.50p 86.00p 87.50p 81771
04/10/2022 87.50p 87.50p 87.50p 87.50p 0
03/10/2022 88.00p 88.00p 86.00p 87.50p 2300
30/09/2022 88.00p 88.00p 86.00p 88.00p 5935
29/09/2022 88.00p 88.00p 88.00p 88.00p 0
28/09/2022 88.00p 88.00p 88.00p 88.00p 0
27/09/2022 88.00p 88.00p 88.00p 88.00p 0
26/09/2022 88.00p 88.00p 86.00p 88.00p 11189
23/09/2022 88.00p 88.00p 86.00p 88.00p 3131
22/09/2022 89.50p 89.50p 86.00p 88.00p 2968
21/09/2022 89.50p 89.50p 89.06p 89.50p 167
20/09/2022 90.50p 90.50p 90.50p 90.50p 0
19/09/2022 90.50p 90.50p 90.50p 90.50p 0
16/09/2022 90.50p 90.50p 90.50p 90.50p 0
15/09/2022 90.50p 90.50p 83.00p 90.50p 13256
14/09/2022 90.50p 90.50p 90.50p 90.50p 0
13/09/2022 90.50p 90.50p 90.50p 90.50p 0
12/09/2022 90.50p 90.50p 90.50p 90.50p 0
09/09/2022 90.50p 90.50p 90.50p 90.50p 0
08/09/2022 90.50p 90.50p 90.50p 90.50p 0
07/09/2022 90.50p 90.50p 90.50p 90.50p 0
06/09/2022 90.50p 90.50p 90.50p 90.50p 0
05/09/2022 90.50p 90.50p 90.50p 90.50p 0
02/09/2022 92.00p 92.00p 90.50p 90.50p 1
01/09/2022 92.50p 92.50p 80.00p 92.50p 32757
31/08/2022 92.50p 92.50p 92.50p 92.50p 0
30/08/2022 92.50p 92.50p 80.00p 92.50p 7952
29/08/2022 92.50p 92.50p 92.50p 92.50p 0
26/08/2022 92.50p 92.50p 92.50p 92.50p 0
25/08/2022 92.50p 92.50p 92.50p 92.50p 0
24/08/2022 93.75p 93.75p 88.00p 92.50p 10535
23/08/2022 93.75p 93.75p 93.75p 93.75p 0
22/08/2022 94.00p 94.00p 86.50p 93.75p 54938
19/08/2022 94.00p 94.00p 93.95p 94.00p 3696
18/08/2022 94.00p 94.00p 86.50p 94.00p 6755
17/08/2022 94.00p 94.00p 86.50p 94.00p 5134
16/08/2022 94.00p 94.00p 94.00p 94.00p 0
15/08/2022 94.00p 94.00p 86.50p 94.00p 9311
12/08/2022 94.00p 94.00p 94.00p 94.00p 0
11/08/2022 94.00p 94.00p 86.50p 94.00p 6047
10/08/2022 94.00p 94.00p 94.00p 94.00p 0
09/08/2022 94.00p 94.00p 94.00p 94.00p 0
08/08/2022 94.00p 94.00p 94.00p 94.00p 0
05/08/2022 94.00p 94.00p 94.00p 94.00p 0
04/08/2022 94.00p 94.00p 86.50p 94.00p 1000
03/08/2022 94.00p 94.00p 94.00p 94.00p 0
02/08/2022 94.00p 95.00p 94.00p 94.00p 100
01/08/2022 94.50p 94.50p 90.00p 94.00p 12052
29/07/2022 94.50p 94.50p 94.50p 94.50p 0
28/07/2022 94.50p 94.50p 87.00p 94.50p 20688
27/07/2022 94.50p 94.50p 87.00p 94.50p 2640
26/07/2022 94.50p 94.50p 94.50p 94.50p 0
25/07/2022 94.50p 94.50p 87.00p 94.50p 51563
22/07/2022 94.50p 94.50p 94.50p 94.50p 0
21/07/2022 94.50p 94.50p 94.50p 94.50p 0
20/07/2022 94.50p 94.50p 94.50p 94.50p 0
19/07/2022 94.50p 94.50p 93.00p 94.50p 0
18/07/2022 94.50p 94.50p 94.50p 94.50p 0
15/07/2022 94.50p 94.50p 94.50p 94.50p 0
14/07/2022 94.50p 94.50p 94.50p 94.50p 0
13/07/2022 94.50p 94.50p 87.00p 94.50p 13422
12/07/2022 95.50p 95.50p 87.00p 94.50p 61632
11/07/2022 95.50p 95.50p 95.50p 95.50p 0
08/07/2022 95.50p 95.50p 95.50p 95.50p 0
07/07/2022 95.50p 95.50p 95.50p 95.50p 0

*Close Price adjusted for both dividends and splits