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
06/07/2022 95.50p 97.00p 94.50p 95.50p 0
05/07/2022 95.50p 95.50p 95.50p 95.50p 0
04/07/2022 95.50p 95.50p 95.50p 95.50p 0
01/07/2022 95.50p 95.50p 90.00p 95.50p 32277
30/06/2022 95.50p 95.50p 95.50p 95.50p 0
29/06/2022 95.50p 95.50p 95.50p 95.50p 0
28/06/2022 95.50p 95.50p 95.50p 95.50p 0
27/06/2022 95.50p 95.50p 91.00p 95.50p 10448
24/06/2022 95.50p 95.50p 95.50p 95.50p 0
23/06/2022 95.50p 95.50p 95.50p 95.50p 0
22/06/2022 95.50p 96.50p 95.50p 95.50p 31
21/06/2022 95.50p 95.50p 95.50p 95.50p 0
20/06/2022 95.50p 95.50p 95.50p 95.50p 0
17/06/2022 95.50p 95.50p 94.15p 95.50p 10
16/06/2022 95.50p 95.50p 95.50p 95.50p 0
15/06/2022 95.50p 95.50p 95.00p 95.50p 0
14/06/2022 95.50p 96.50p 91.00p 95.00p 5657
13/06/2022 95.50p 95.50p 95.50p 95.50p 0
10/06/2022 95.50p 95.50p 91.00p 95.50p 47745
09/06/2022 95.50p 95.50p 91.00p 95.50p 9016
08/06/2022 95.50p 95.50p 91.00p 95.50p 11646
07/06/2022 95.50p 95.50p 95.50p 95.50p 0
06/06/2022 96.50p 97.50p 92.00p 95.50p 30051
03/06/2022 96.50p 96.50p 95.00p 96.50p 167
02/06/2022 96.50p 96.50p 95.00p 96.50p 167
01/06/2022 96.50p 96.50p 95.00p 96.50p 167
31/05/2022 96.50p 96.50p 96.50p 96.50p 0
30/05/2022 96.50p 96.50p 92.50p 96.50p 10599
27/05/2022 96.50p 96.50p 93.00p 96.50p 10000
26/05/2022 96.50p 96.50p 93.00p 96.50p 10000
25/05/2022 96.50p 96.50p 96.50p 96.50p 0
24/05/2022 97.50p 97.50p 93.00p 96.50p 5712
23/05/2022 97.50p 97.50p 97.50p 97.50p 0
20/05/2022 97.50p 98.50p 94.00p 97.50p 25902
19/05/2022 97.50p 97.50p 97.50p 97.50p 0
18/05/2022 97.50p 98.50p 97.50p 97.50p 1719
17/05/2022 97.50p 97.50p 97.50p 97.50p 0
16/05/2022 97.50p 97.50p 97.50p 97.50p 0
13/05/2022 97.50p 97.50p 97.50p 97.50p 0
12/05/2022 98.00p 98.00p 96.00p 97.50p 4994
11/05/2022 98.00p 98.00p 98.00p 98.00p 0
10/05/2022 98.00p 98.00p 96.00p 98.00p 10436
09/05/2022 98.00p 98.10p 97.60p 98.00p 14658460
06/05/2022 98.00p 98.00p 98.00p 98.00p 0
05/05/2022 98.00p 98.00p 96.50p 98.00p 14984
04/05/2022 98.00p 98.00p 98.00p 98.00p 0
03/05/2022 98.00p 98.00p 96.00p 98.00p 74035
02/05/2022 98.00p 98.00p 98.00p 98.00p 0
29/04/2022 98.00p 98.00p 98.00p 98.00p 0
28/04/2022 98.00p 99.20p 96.50p 98.00p 15000
27/04/2022 100.50p 101.70p 100.50p 100.50p 984
26/04/2022 100.50p 101.00p 99.00p 100.50p 15084
25/04/2022 100.50p 100.50p 99.00p 100.50p 9950
22/04/2022 100.50p 100.50p 100.50p 100.50p 0
21/04/2022 100.50p 100.50p 99.00p 100.50p 5656
20/04/2022 100.50p 101.00p 100.50p 100.50p 233
19/04/2022 100.50p 100.50p 98.00p 98.00p 15013
18/04/2022 100.50p 100.50p 100.50p 100.50p 0
15/04/2022 100.50p 100.50p 100.50p 100.50p 0
14/04/2022 100.50p 100.50p 100.50p 100.50p 0
13/04/2022 100.50p 100.50p 100.50p 100.50p 0
12/04/2022 100.50p 100.50p 97.00p 100.50p 16519
11/04/2022 100.50p 100.50p 100.50p 100.50p 0
08/04/2022 100.50p 100.50p 100.50p 100.50p 0
07/04/2022 100.50p 100.50p 99.00p 100.50p 998
06/04/2022 100.50p 100.50p 100.50p 100.50p 0
05/04/2022 100.50p 100.50p 100.50p 100.50p 0
04/04/2022 100.50p 102.00p 99.50p 100.50p 25653
01/04/2022 100.50p 100.50p 100.50p 100.50p 0
31/03/2022 100.50p 100.50p 100.50p 100.50p 0
30/03/2022 100.50p 100.50p 100.50p 100.50p 0
29/03/2022 100.50p 101.70p 100.50p 100.50p 21440496
28/03/2022 99.50p 100.50p 99.50p 100.50p 10051
25/03/2022 99.50p 101.00p 97.00p 99.50p 29712
24/03/2022 99.50p 101.00p 98.00p 99.50p 10759
23/03/2022 98.50p 100.00p 98.50p 99.50p 5000
22/03/2022 98.50p 100.00p 97.00p 98.50p 12641
21/03/2022 98.50p 98.50p 97.00p 98.50p 3025
18/03/2022 95.50p 98.50p 95.50p 98.50p 0
17/03/2022 95.50p 95.50p 95.50p 95.50p 0
16/03/2022 95.50p 95.50p 95.50p 95.50p 0
15/03/2022 95.50p 95.50p 92.00p 95.50p 489
14/03/2022 95.50p 95.50p 95.50p 95.50p 0
11/03/2022 95.50p 95.50p 95.50p 95.50p 0
10/03/2022 95.50p 95.50p 92.00p 95.50p 11710
09/03/2022 95.50p 95.50p 88.00p 95.50p 18155
08/03/2022 95.50p 95.50p 95.50p 95.50p 0
07/03/2022 95.50p 95.50p 95.50p 95.50p 0
04/03/2022 95.50p 95.50p 95.50p 95.50p 0
03/03/2022 95.50p 95.50p 90.00p 95.50p 17672
02/03/2022 95.50p 95.50p 95.50p 95.50p 0
01/03/2022 95.50p 95.50p 95.50p 95.50p 0
28/02/2022 95.50p 95.50p 95.50p 95.50p 0
25/02/2022 95.50p 95.50p 95.50p 95.50p 0
24/02/2022 95.50p 95.50p 94.98p 95.50p 10465
23/02/2022 95.50p 95.50p 95.18p 95.50p 20000
22/02/2022 95.50p 95.50p 92.00p 95.50p 3331
21/02/2022 95.50p 95.50p 95.50p 95.50p 0
18/02/2022 95.50p 95.50p 95.22p 95.50p 3150
17/02/2022 95.50p 95.50p 95.50p 95.50p 0
16/02/2022 95.50p 95.50p 95.50p 95.50p 0
15/02/2022 95.50p 96.25p 92.00p 95.50p 34961
14/02/2022 95.50p 96.25p 92.00p 95.50p 30689
11/02/2022 96.00p 96.00p 92.00p 95.50p 92108
10/02/2022 96.00p 96.00p 96.00p 96.00p 0
09/02/2022 96.00p 96.00p 96.00p 96.00p 0
08/02/2022 96.00p 96.00p 93.00p 96.00p 15739
07/02/2022 96.00p 96.00p 96.00p 96.00p 0
04/02/2022 96.00p 96.00p 96.00p 96.00p 0
03/02/2022 96.00p 96.00p 93.00p 96.00p 24113
02/02/2022 96.00p 96.00p 93.00p 96.00p 28939
01/02/2022 96.00p 96.00p 96.00p 96.00p 0
31/01/2022 96.00p 96.00p 96.00p 96.00p 0
28/01/2022 96.50p 96.50p 94.00p 96.00p 2997
27/01/2022 96.50p 96.50p 93.00p 96.50p 40623
26/01/2022 96.50p 96.50p 96.50p 96.50p 0
25/01/2022 96.50p 96.50p 94.00p 96.50p 4713
24/01/2022 96.50p 96.50p 95.00p 96.50p 4955
21/01/2022 97.50p 97.50p 95.00p 96.50p 21144
20/01/2022 97.50p 97.50p 95.00p 97.50p 27743
19/01/2022 97.50p 97.50p 96.00p 97.50p 5656
18/01/2022 97.50p 97.50p 94.50p 97.50p 53200
17/01/2022 97.50p 97.50p 95.00p 97.50p 4254
14/01/2022 98.50p 98.50p 94.50p 97.50p 55982
13/01/2022 98.50p 98.50p 98.50p 98.50p 0
12/01/2022 98.50p 98.50p 97.15p 98.50p 10010
10/01/2022 98.50p 100.00p 95.00p 100.00p 10186
07/01/2022 98.50p 98.50p 97.00p 98.50p 300
06/01/2022 98.50p 98.50p 95.00p 98.50p 19691
05/01/2022 98.50p 100.00p 97.00p 98.50p 1680
04/01/2022 100.50p 100.97p 95.00p 98.50p 122372
31/12/2021 99.75p 102.00p 99.75p 100.50p 7151
30/12/2021 100.50p 100.50p 98.50p 100.50p 20238
29/12/2021 100.50p 102.00p 100.50p 100.50p 9745
24/12/2021 100.50p 100.50p 99.00p 100.50p 980
23/12/2021 100.50p 100.50p 99.00p 100.50p 22897
22/12/2021 100.50p 102.00p 99.00p 100.50p 28418
21/12/2021 100.50p 102.00p 100.50p 100.50p 13923
20/12/2021 100.50p 101.20p 97.00p 100.50p 9871905
17/12/2021 100.50p 100.50p 99.00p 100.50p 10086
16/12/2021 100.50p 103.00p 100.50p 103.00p 479
15/12/2021 100.50p 101.97p 100.50p 100.50p 4871
14/12/2021 100.50p 100.50p 100.50p 100.50p 0
13/12/2021 100.50p 101.97p 100.50p 100.50p 2429
10/12/2021 100.50p 101.97p 97.50p 100.50p 92321
09/12/2021 100.50p 101.97p 99.00p 100.50p 31954
08/12/2021 100.50p 102.00p 99.00p 102.00p 73630
07/12/2021 100.50p 102.00p 99.00p 100.50p 101851
06/12/2021 100.50p 100.50p 99.00p 100.50p 27856
03/12/2021 100.50p 101.97p 99.33p 100.50p 7624
02/12/2021 100.50p 101.97p 99.00p 100.50p 3779
01/12/2021 108.50p 109.97p 107.00p 108.50p 48417
30/11/2021 108.50p 108.50p 108.50p 108.50p 0
29/11/2021 108.50p 109.97p 108.50p 108.50p 4967
26/11/2021 108.50p 110.00p 107.00p 108.50p 13599
25/11/2021 108.50p 109.97p 107.00p 108.50p 42970
24/11/2021 108.50p 108.50p 106.50p 108.50p 95517
23/11/2021 108.50p 109.97p 107.00p 108.50p 57184
22/11/2021 108.50p 109.97p 107.38p 108.50p 26619
19/11/2021 108.50p 108.50p 108.50p 108.50p 0
18/11/2021 108.50p 108.50p 108.30p 108.50p 118292
17/11/2021 108.50p 108.50p 108.50p 108.50p 0
16/11/2021 108.50p 109.97p 107.00p 108.50p 75605
15/11/2021 108.50p 109.97p 106.00p 108.50p 101584
12/11/2021 108.50p 109.97p 107.00p 108.50p 26442
11/11/2021 108.50p 109.97p 108.50p 108.50p 9056
10/11/2021 108.50p 108.50p 107.50p 108.50p 27276
09/11/2021 108.50p 108.50p 108.50p 108.50p 0
08/11/2021 108.50p 109.97p 108.50p 108.50p 23220
05/11/2021 108.50p 109.97p 108.50p 108.50p 9927
04/11/2021 108.50p 109.97p 108.50p 108.50p 15606
03/11/2021 108.50p 109.97p 107.00p 108.50p 25019
02/11/2021 108.50p 109.97p 107.00p 108.50p 22066
01/11/2021 108.50p 109.97p 108.50p 108.50p 15843
29/10/2021 108.50p 108.80p 108.30p 108.50p 21638550
28/10/2021 108.50p 108.50p 107.00p 108.50p 20002
27/10/2021 108.50p 108.50p 107.00p 108.50p 28424
26/10/2021 108.50p 108.50p 107.00p 108.50p 22669
25/10/2021 108.50p 110.00p 107.00p 108.50p 29930
22/10/2021 108.50p 109.97p 108.50p 108.50p 327345
21/10/2021 108.50p 109.97p 107.00p 108.50p 16316
20/10/2021 108.50p 108.50p 107.00p 108.50p 19446
19/10/2021 108.50p 109.97p 108.50p 108.50p 1250
18/10/2021 108.50p 109.50p 107.00p 108.50p 12513
15/10/2021 108.50p 108.50p 108.50p 108.50p 0
14/10/2021 108.50p 108.50p 107.00p 108.50p 2462
13/10/2021 108.50p 108.50p 107.00p 108.50p 6034
12/10/2021 108.50p 108.50p 107.00p 108.50p 40307
11/10/2021 108.50p 108.50p 107.00p 108.50p 20357
08/10/2021 108.50p 108.50p 107.00p 108.50p 5268
07/10/2021 108.50p 108.50p 107.00p 108.50p 8977
06/10/2021 108.50p 108.50p 106.00p 108.50p 17379
05/10/2021 108.50p 108.50p 106.50p 108.50p 12528
04/10/2021 108.50p 108.50p 108.50p 108.50p 0
01/10/2021 108.50p 109.50p 106.50p 108.50p 18166
30/09/2021 108.50p 109.50p 107.00p 108.50p 37261
29/09/2021 108.50p 108.50p 108.50p 108.50p 0
28/09/2021 95.50p 108.98p 95.50p 108.50p 33700
27/09/2021 95.50p 95.50p 95.50p 95.50p 0
24/09/2021 95.50p 95.50p 94.00p 95.50p 29615

*Close Price adjusted for both dividends and splits