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
23/09/2021 95.50p 95.50p 94.00p 95.50p 16385
22/09/2021 95.50p 95.50p 95.50p 95.50p 0
21/09/2021 95.00p 95.50p 95.00p 95.50p 303
20/09/2021 95.00p 95.00p 95.00p 95.00p 0
17/09/2021 94.50p 95.00p 93.00p 95.00p 9252
16/09/2021 94.50p 94.70p 93.00p 94.50p 40442
15/09/2021 94.50p 94.50p 94.50p 94.50p 0
14/09/2021 94.50p 94.50p 94.50p 94.50p 0
13/09/2021 94.00p 94.50p 92.00p 94.50p 10176
10/09/2021 94.00p 94.00p 88.25p 94.00p 76659
09/09/2021 94.00p 94.00p 91.00p 94.00p 26203
08/09/2021 93.00p 94.00p 92.00p 94.00p 24636
07/09/2021 93.00p 93.00p 91.00p 93.00p 6000
06/09/2021 93.00p 93.00p 93.00p 93.00p 0
03/09/2021 92.00p 93.00p 92.00p 93.00p 0
02/09/2021 92.00p 92.00p 92.00p 92.00p 0
01/09/2021 92.00p 92.00p 91.40p 92.00p 9000
31/08/2021 91.50p 92.00p 91.38p 92.00p 5580
27/08/2021 91.50p 91.50p 91.50p 91.50p 0
26/08/2021 91.50p 91.50p 91.50p 91.50p 0
25/08/2021 91.50p 91.50p 91.50p 91.50p 0
24/08/2021 91.50p 91.50p 91.50p 91.50p 0
23/08/2021 91.50p 91.50p 91.38p 91.50p 6503
20/08/2021 91.50p 91.50p 91.40p 91.50p 3000
19/08/2021 91.50p 91.50p 91.40p 91.50p 21
18/08/2021 91.50p 91.50p 91.50p 91.50p 0
17/08/2021 91.50p 91.50p 91.50p 91.50p 0
16/08/2021 91.50p 91.50p 91.20p 91.50p 2800
13/08/2021 91.50p 91.50p 91.50p 91.50p 0
12/08/2021 91.50p 91.50p 91.50p 91.50p 0
11/08/2021 91.50p 91.50p 91.50p 91.50p 0
10/08/2021 91.50p 91.50p 91.50p 91.50p 0
09/08/2021 91.50p 91.50p 87.10p 91.50p 20181
06/08/2021 91.50p 91.50p 91.50p 91.50p 0
05/08/2021 91.50p 91.50p 89.50p 91.50p 5311
04/08/2021 91.50p 91.50p 87.00p 91.50p 23741
03/08/2021 91.50p 91.50p 91.50p 91.50p 0
02/08/2021 91.50p 91.50p 91.50p 91.50p 0
30/07/2021 91.50p 91.50p 90.89p 91.50p 1100
29/07/2021 91.50p 91.50p 90.89p 91.50p 2200
28/07/2021 91.50p 91.50p 90.89p 91.50p 10893
27/07/2021 91.50p 91.50p 91.50p 91.50p 0
26/07/2021 91.50p 91.50p 91.50p 91.50p 0
23/07/2021 92.00p 92.00p 86.00p 91.50p 20744
22/07/2021 92.00p 92.00p 86.00p 92.00p 13396
21/07/2021 92.00p 92.00p 86.00p 92.00p 36841
20/07/2021 92.00p 92.00p 87.25p 92.00p 5740
19/07/2021 92.00p 92.00p 88.00p 92.00p 6998
16/07/2021 92.00p 92.00p 86.00p 92.00p 23046
15/07/2021 92.00p 92.00p 92.00p 92.00p 0
14/07/2021 92.00p 92.00p 91.40p 92.00p 4000
13/07/2021 92.00p 92.00p 92.00p 92.00p 0
12/07/2021 92.00p 92.00p 92.00p 92.00p 0
09/07/2021 92.00p 92.00p 92.00p 92.00p 0
08/07/2021 92.00p 92.00p 92.00p 92.00p 0
07/07/2021 92.00p 92.00p 88.00p 92.00p 1444
06/07/2021 92.00p 92.00p 86.00p 92.00p 4079
05/07/2021 92.00p 92.00p 91.39p 92.00p 162
02/07/2021 92.00p 92.00p 92.00p 92.00p 0
01/07/2021 92.00p 92.00p 86.00p 92.00p 41876
30/06/2021 92.00p 92.00p 92.00p 92.00p 0
29/06/2021 92.00p 92.00p 91.45p 92.00p 9792
28/06/2021 92.00p 92.00p 92.00p 92.00p 8103
25/06/2021 92.00p 92.00p 86.00p 92.00p 43282
24/06/2021 92.00p 92.00p 86.00p 92.00p 53058
23/06/2021 92.00p 92.00p 90.00p 92.00p 10961
22/06/2021 92.00p 92.00p 92.00p 92.00p 0
21/06/2021 92.00p 92.00p 92.00p 92.00p 0
18/06/2021 92.00p 92.00p 92.00p 92.00p 0
17/06/2021 93.00p 93.00p 86.00p 92.00p 47771
16/06/2021 93.00p 93.00p 93.00p 93.00p 5349
15/06/2021 94.00p 94.00p 87.00p 93.00p 10000
14/06/2021 94.00p 94.00p 94.00p 94.00p 0
11/06/2021 94.00p 94.00p 87.00p 94.00p 34501
10/06/2021 94.00p 94.00p 87.50p 94.00p 4805
09/06/2021 94.00p 94.00p 92.00p 94.00p 0
08/06/2021 94.00p 94.00p 88.00p 94.00p 43144
07/06/2021 94.00p 95.47p 94.00p 94.00p 207
04/06/2021 94.00p 94.00p 94.00p 94.00p 3259
03/06/2021 95.00p 95.00p 85.00p 94.00p 108446
02/06/2021 95.00p 95.00p 91.50p 95.00p 5006
01/06/2021 95.00p 95.00p 91.50p 95.00p 9895
28/05/2021 95.00p 95.00p 95.00p 95.00p 0
27/05/2021 95.50p 95.50p 92.00p 95.00p 8199
26/05/2021 95.50p 95.50p 95.50p 95.50p 0
25/05/2021 95.50p 95.50p 95.50p 95.50p 0
24/05/2021 97.00p 97.00p 92.00p 95.50p 14613
21/05/2021 98.00p 98.00p 92.00p 97.00p 92647
20/05/2021 98.00p 98.00p 98.00p 98.00p 0
19/05/2021 98.00p 99.47p 95.50p 98.00p 4193
18/05/2021 98.00p 99.00p 95.50p 98.00p 43855
17/05/2021 99.25p 99.25p 95.50p 98.00p 48624
14/05/2021 99.25p 99.25p 97.50p 99.25p 907
13/05/2021 99.25p 99.25p 96.50p 99.25p 11086
12/05/2021 99.50p 100.60p 96.50p 99.25p 42526
11/05/2021 99.50p 100.60p 97.00p 99.50p 17912
10/05/2021 99.50p 100.60p 99.50p 99.50p 2633
07/05/2021 99.50p 99.50p 99.50p 99.50p 0
06/05/2021 99.50p 100.60p 99.50p 99.50p 197
05/05/2021 100.50p 101.60p 97.00p 99.50p 48673
04/05/2021 101.00p 102.00p 98.00p 100.50p 57092
30/04/2021 101.00p 101.94p 100.30p 101.00p 19272670
29/04/2021 101.00p 102.00p 101.00p 102.00p 25595
28/04/2021 101.00p 101.00p 100.00p 101.00p 93035
27/04/2021 101.00p 101.00p 101.00p 101.00p 0
26/04/2021 101.00p 101.97p 100.00p 101.00p 107944
23/04/2021 96.00p 96.00p 95.00p 96.00p 1024
22/04/2021 96.00p 96.00p 96.00p 96.00p 0
21/04/2021 96.00p 96.97p 95.00p 96.00p 20746
20/04/2021 96.00p 96.00p 95.00p 96.00p 10915
19/04/2021 96.00p 96.00p 96.00p 96.00p 0
16/04/2021 96.00p 96.00p 96.00p 96.00p 0
15/04/2021 96.00p 96.00p 95.00p 96.00p 42004
14/04/2021 99.00p 99.97p 98.00p 99.00p 6982
13/04/2021 99.00p 99.97p 98.00p 99.00p 21909
12/04/2021 99.00p 99.00p 98.00p 99.00p 9428
09/04/2021 99.00p 99.00p 99.00p 99.00p 56954
08/04/2021 99.00p 99.00p 99.00p 99.00p 0
07/04/2021 99.00p 99.00p 98.00p 99.00p 17695
06/04/2021 99.00p 100.00p 98.00p 99.00p 63356
01/04/2021 99.00p 99.00p 98.00p 99.00p 22408
31/03/2021 99.00p 99.00p 99.00p 99.00p 0
30/03/2021 98.00p 99.00p 97.00p 99.00p 32106
29/03/2021 92.50p 98.00p 90.00p 98.00p 42208
26/03/2021 92.50p 93.50p 91.50p 92.50p 22676
25/03/2021 92.50p 92.50p 91.50p 92.50p 48565
24/03/2021 92.50p 92.50p 92.20p 92.50p 12382271
23/03/2021 92.50p 92.50p 92.50p 92.50p 0
22/03/2021 92.50p 92.50p 92.00p 92.50p 15454
19/03/2021 83.00p 92.00p 81.50p 92.00p 28858
18/03/2021 83.50p 83.50p 82.50p 83.00p 10572
17/03/2021 83.00p 84.20p 82.50p 83.50p 30967
16/03/2021 83.00p 83.78p 82.00p 83.00p 12162
15/03/2021 82.50p 83.39p 82.50p 83.00p 3597
12/03/2021 82.50p 82.50p 81.50p 82.50p 23898
11/03/2021 82.50p 82.50p 82.50p 82.50p 0
10/03/2021 82.50p 82.50p 82.45p 82.50p 30034
09/03/2021 82.50p 82.50p 81.00p 82.50p 11389
08/03/2021 82.50p 82.50p 80.50p 82.50p 5333
05/03/2021 82.50p 82.50p 80.00p 82.50p 14143
04/03/2021 82.50p 83.50p 80.00p 83.50p 11547
03/03/2021 83.00p 83.00p 80.00p 82.50p 12218
02/03/2021 83.00p 83.00p 82.00p 83.00p 3046
01/03/2021 83.00p 83.00p 81.00p 83.00p 38974
26/02/2021 83.50p 83.50p 81.00p 83.00p 24646
25/02/2021 83.50p 83.50p 81.50p 83.50p 14996
24/02/2021 83.50p 83.50p 81.50p 83.50p 25372
23/02/2021 84.00p 84.00p 81.50p 83.50p 28642
22/02/2021 84.00p 84.78p 82.00p 84.00p 67831
19/02/2021 84.00p 85.00p 83.22p 84.00p 14000
18/02/2021 84.00p 85.00p 83.22p 84.00p 28406
17/02/2021 84.00p 85.00p 84.00p 84.00p 6733
16/02/2021 84.00p 85.00p 84.00p 84.00p 5000
15/02/2021 84.00p 84.00p 82.00p 84.00p 26341
12/02/2021 84.00p 84.00p 83.00p 84.00p 1000
11/02/2021 84.00p 84.00p 84.00p 84.00p 32045
10/02/2021 84.00p 84.00p 83.18p 84.00p 562
09/02/2021 84.00p 85.00p 83.18p 84.00p 4502
08/02/2021 84.00p 84.00p 84.00p 84.00p 0
05/02/2021 84.00p 85.00p 84.00p 84.00p 1147
04/02/2021 84.00p 85.00p 84.00p 84.00p 10233
03/02/2021 84.50p 85.00p 84.00p 84.00p 10000
02/02/2021 84.50p 84.50p 83.62p 84.50p 30346
01/02/2021 84.50p 84.50p 84.50p 84.50p 0
29/01/2021 84.50p 84.50p 83.67p 84.50p 15012
28/01/2021 84.50p 84.50p 83.67p 84.50p 16390
27/01/2021 84.50p 84.50p 83.63p 84.50p 4805
26/01/2021 84.50p 84.50p 84.50p 84.50p 0
25/01/2021 84.50p 85.21p 83.56p 84.50p 42477
22/01/2021 84.50p 85.21p 84.50p 84.50p 31288
21/01/2021 84.50p 85.24p 84.50p 84.50p 17835
20/01/2021 84.50p 85.24p 83.50p 84.50p 41169
19/01/2021 84.50p 85.26p 83.52p 84.50p 57364
18/01/2021 84.50p 85.28p 83.50p 84.50p 24507
15/01/2021 84.50p 85.29p 83.52p 84.50p 10538
14/01/2021 84.50p 85.30p 83.50p 84.50p 20351
13/01/2021 84.50p 84.50p 83.50p 84.50p 24474
12/01/2021 85.00p 85.90p 84.00p 84.50p 54809
11/01/2021 84.50p 85.50p 83.50p 85.00p 48742
08/01/2021 84.50p 85.30p 83.50p 84.50p 4738
07/01/2021 84.50p 85.50p 83.50p 84.50p 40285
06/01/2021 84.50p 84.50p 83.50p 84.50p 1603
05/01/2021 84.50p 85.30p 84.50p 84.50p 232
04/01/2021 84.50p 85.30p 83.50p 84.50p 36800
01/01/2021 84.50p 84.50p 84.50p 84.50p 0
31/12/2020 84.50p 84.50p 84.50p 84.50p 0
30/12/2020 84.50p 85.30p 83.50p 84.50p 12417
29/12/2020 84.50p 85.30p 84.50p 84.50p 23487
28/12/2020 84.50p 85.30p 84.50p 84.50p 20000
25/12/2020 84.50p 85.30p 84.50p 84.50p 20000
24/12/2020 84.50p 85.30p 84.50p 84.50p 20000
23/12/2020 85.00p 85.00p 82.50p 84.50p 25460
22/12/2020 85.00p 86.00p 85.00p 85.00p 883
21/12/2020 85.00p 86.00p 83.50p 85.00p 10720
18/12/2020 85.00p 85.80p 84.70p 85.00p 6068306
17/12/2020 85.00p 85.00p 84.00p 85.00p 4828
16/12/2020 85.00p 85.80p 84.00p 85.00p 11930
15/12/2020 85.00p 85.80p 85.00p 85.00p 15999
14/12/2020 85.00p 85.80p 84.00p 85.00p 50881
11/12/2020 85.00p 85.80p 84.00p 85.00p 50666

*Close Price adjusted for both dividends and splits