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
23/07/2020 78.50p 78.50p 78.50p 78.50p 0
22/07/2020 78.50p 78.50p 75.00p 78.50p 0
21/07/2020 78.50p 78.50p 78.50p 78.50p 0
20/07/2020 78.50p 78.50p 78.50p 78.50p 0
17/07/2020 78.50p 78.50p 78.50p 78.50p 0
16/07/2020 78.50p 78.50p 78.50p 78.50p 0
15/07/2020 78.50p 78.50p 68.00p 78.50p 37596
14/07/2020 78.50p 78.50p 69.00p 78.50p 4471
13/07/2020 78.50p 78.50p 69.00p 78.50p 5216
10/07/2020 78.50p 78.50p 77.75p 78.50p 390
09/07/2020 78.50p 78.50p 78.50p 78.50p 0
08/07/2020 78.50p 78.50p 78.50p 78.50p 0
07/07/2020 79.00p 79.00p 69.00p 78.50p 34879
06/07/2020 79.00p 79.00p 79.00p 79.00p 0
03/07/2020 80.00p 80.00p 77.75p 79.00p 126
02/07/2020 79.00p 79.00p 79.00p 79.00p 0
01/07/2020 79.00p 79.00p 79.00p 79.00p 0
30/06/2020 79.00p 79.00p 79.00p 79.00p 0
29/06/2020 79.00p 79.00p 79.00p 79.00p 0
26/06/2020 79.00p 79.00p 79.00p 79.00p 0
25/06/2020 79.00p 79.00p 79.00p 79.00p 0
24/06/2020 79.00p 79.00p 70.00p 79.00p 13476
23/06/2020 79.00p 79.00p 79.00p 79.00p 0
22/06/2020 78.00p 79.00p 70.00p 79.00p 42001
19/06/2020 78.00p 78.00p 78.00p 78.00p 0
18/06/2020 78.00p 78.00p 78.00p 78.00p 0
17/06/2020 78.00p 78.00p 78.00p 78.00p 0
16/06/2020 78.00p 78.00p 70.00p 78.00p 3036
15/06/2020 78.00p 78.00p 78.00p 78.00p 0
12/06/2020 81.00p 81.00p 75.00p 78.00p 1
11/06/2020 81.00p 81.00p 80.89p 81.00p 291
10/06/2020 84.00p 84.00p 81.00p 81.00p 37212
09/06/2020 84.00p 84.00p 84.00p 84.00p 0
08/06/2020 84.00p 84.00p 84.00p 84.00p 0
05/06/2020 84.00p 84.00p 84.00p 84.00p 0
04/06/2020 84.00p 84.00p 84.00p 84.00p 0
03/06/2020 84.00p 84.00p 84.00p 84.00p 0
02/06/2020 84.00p 84.00p 84.00p 84.00p 0
01/06/2020 84.00p 84.00p 77.00p 84.00p 6439
01/06/2020 84.00p 84.00p 77.00p 84.00p 6439
29/05/2020 84.00p 84.00p 84.00p 84.00p 0
28/05/2020 84.00p 84.00p 84.00p 84.00p 0
27/05/2020 84.00p 84.00p 84.00p 84.00p 0
26/05/2020 84.00p 84.00p 84.00p 84.00p 0
25/05/2020 84.00p 84.00p 77.00p 84.00p 4955
22/05/2020 84.00p 84.00p 77.00p 84.00p 4955
21/05/2020 84.00p 84.00p 84.00p 84.00p 0
20/05/2020 84.00p 84.00p 84.00p 84.00p 0
19/05/2020 84.00p 84.00p 84.00p 84.00p 1138
18/05/2020 84.00p 84.00p 78.00p 84.00p 7289
15/05/2020 84.00p 84.00p 78.00p 84.00p 5000
14/05/2020 84.00p 84.00p 84.00p 84.00p 0
13/05/2020 84.00p 84.00p 80.00p 84.00p 13910
12/05/2020 84.00p 84.00p 84.00p 84.00p 0
11/05/2020 84.00p 84.00p 84.00p 84.00p 0
08/05/2020 84.00p 84.00p 84.00p 84.00p 0
07/05/2020 84.00p 84.00p 84.00p 84.00p 0
06/05/2020 84.00p 85.00p 84.00p 84.00p 1157
05/05/2020 84.00p 84.00p 84.00p 84.00p 0
04/05/2020 84.00p 85.00p 84.00p 84.00p 2900
01/05/2020 84.00p 84.00p 82.50p 84.00p 22697
30/04/2020 84.00p 85.00p 84.00p 84.00p 623
29/04/2020 84.00p 84.00p 84.00p 84.00p 0
28/04/2020 84.00p 84.00p 84.00p 84.00p 0
27/04/2020 84.00p 84.00p 84.00p 84.00p 0
24/04/2020 84.00p 84.00p 84.00p 84.00p 0
23/04/2020 84.00p 84.00p 84.00p 84.00p 0
22/04/2020 84.00p 84.00p 84.00p 84.00p 0
21/04/2020 84.00p 84.00p 84.00p 84.00p 0
20/04/2020 84.00p 84.00p 84.00p 84.00p 0
17/04/2020 84.00p 84.00p 84.00p 84.00p 0
16/04/2020 84.00p 84.00p 84.00p 84.00p 0
15/04/2020 84.00p 84.00p 84.00p 84.00p 0
14/04/2020 84.00p 84.00p 84.00p 84.00p 0
13/04/2020 84.00p 84.10p 83.60p 84.00p 127944
10/04/2020 84.00p 84.10p 83.60p 84.00p 127944
09/04/2020 84.00p 84.10p 83.60p 84.00p 7266676
08/04/2020 87.00p 87.00p 87.00p 87.00p 0
07/04/2020 87.00p 87.60p 87.00p 87.00p 1100
06/04/2020 87.00p 87.60p 86.00p 87.00p 28255
03/04/2020 89.50p 90.10p 86.00p 87.00p 17371
02/04/2020 89.50p 90.10p 89.50p 89.50p 14019
01/04/2020 89.50p 89.50p 89.50p 89.50p 33868
31/03/2020 89.50p 89.50p 88.50p 89.50p 5197
30/03/2020 89.50p 89.50p 88.50p 89.50p 16467
27/03/2020 89.50p 89.50p 89.50p 89.50p 0
26/03/2020 89.50p 89.50p 89.50p 89.50p 0
25/03/2020 89.50p 89.50p 89.50p 89.50p 0
24/03/2020 89.50p 89.50p 89.50p 89.50p 0
23/03/2020 89.50p 89.50p 89.50p 89.50p 0
20/03/2020 89.50p 89.50p 89.50p 89.50p 0
19/03/2020 89.50p 89.50p 89.50p 89.50p 0
18/03/2020 89.50p 89.50p 87.25p 89.50p 3500
17/03/2020 89.50p 89.50p 89.50p 89.50p 0
16/03/2020 89.50p 90.10p 89.50p 89.50p 6068
13/03/2020 89.50p 89.50p 88.00p 89.50p 34698
12/03/2020 89.50p 90.10p 89.20p 89.50p 7556558
11/03/2020 88.25p 89.50p 88.00p 89.50p 8745
10/03/2020 86.50p 87.10p 86.50p 86.50p 11417
09/03/2020 85.50p 87.10p 85.50p 86.50p 15983
06/03/2020 86.50p 86.50p 86.50p 86.50p 0
05/03/2020 86.50p 86.50p 85.50p 86.50p 26971
04/03/2020 86.50p 87.10p 86.50p 86.50p 12010
03/03/2020 86.50p 87.10p 86.50p 86.50p 15000
02/03/2020 86.50p 86.50p 86.50p 86.50p 0
28/02/2020 86.50p 86.50p 85.50p 86.50p 589
27/02/2020 86.50p 87.10p 86.50p 86.50p 562
26/02/2020 86.50p 86.50p 86.50p 86.50p 40999
25/02/2020 86.50p 86.50p 86.50p 86.50p 0
24/02/2020 86.50p 87.10p 86.50p 86.50p 2261
21/02/2020 86.50p 86.50p 86.50p 86.50p 50969
20/02/2020 86.50p 86.50p 85.50p 86.50p 4955
19/02/2020 86.50p 86.50p 86.50p 86.50p 0
18/02/2020 86.50p 86.50p 86.50p 86.50p 0
17/02/2020 86.50p 86.50p 85.50p 86.50p 529
14/02/2020 86.50p 86.50p 85.50p 86.50p 7359
13/02/2020 86.50p 86.50p 86.50p 86.50p 37717
12/02/2020 86.50p 86.50p 86.50p 86.50p 0
11/02/2020 86.50p 86.50p 86.50p 86.50p 0
10/02/2020 86.50p 86.50p 86.50p 86.50p 0
07/02/2020 86.50p 86.50p 86.50p 86.50p 0
06/02/2020 86.50p 86.50p 86.50p 86.50p 18098
05/02/2020 86.50p 87.10p 85.50p 86.50p 12800
04/02/2020 86.50p 87.10p 86.50p 86.50p 1040
03/02/2020 86.50p 86.50p 85.50p 86.50p 9049
31/01/2020 86.50p 87.10p 85.50p 86.50p 11786
30/01/2020 86.50p 86.50p 86.50p 86.50p 0
29/01/2020 86.50p 86.50p 86.50p 86.50p 0
28/01/2020 86.50p 87.10p 86.50p 86.50p 6848
27/01/2020 86.50p 86.50p 86.50p 86.50p 0
24/01/2020 86.50p 86.50p 85.50p 86.50p 15976
23/01/2020 86.50p 86.50p 86.50p 86.50p 0
22/01/2020 86.50p 86.50p 85.50p 86.50p 5218
21/01/2020 86.50p 87.10p 86.50p 86.50p 5705
20/01/2020 86.50p 87.10p 85.50p 86.50p 13967
17/01/2020 86.50p 87.10p 86.50p 86.50p 1121
16/01/2020 86.50p 86.50p 86.50p 86.50p 0
15/01/2020 86.50p 86.50p 86.50p 86.50p 50531
14/01/2020 86.50p 86.50p 85.50p 86.50p 12806
13/01/2020 86.50p 87.10p 85.50p 86.50p 26666
10/01/2020 86.50p 86.95p 85.50p 86.50p 218528
09/01/2020 86.50p 86.50p 85.50p 86.50p 1789
08/01/2020 86.50p 86.50p 85.50p 86.50p 1790
07/01/2020 86.50p 86.50p 85.50p 86.50p 10099
06/01/2020 86.50p 86.50p 86.50p 86.50p 44641
03/01/2020 86.50p 86.50p 86.50p 86.50p 0
02/01/2020 86.50p 87.10p 85.72p 86.50p 5425
01/01/2020 86.50p 86.50p 86.50p 86.50p 0
31/12/2019 86.50p 86.50p 86.50p 86.50p 0
30/12/2019 86.50p 86.50p 86.50p 86.50p 0
27/12/2019 86.50p 86.50p 86.00p 86.50p 10210
26/12/2019 86.50p 87.10p 86.50p 86.50p 1129
25/12/2019 86.50p 87.10p 86.50p 86.50p 1129
24/12/2019 86.50p 87.10p 86.50p 86.50p 1129
23/12/2019 86.50p 87.50p 86.50p 86.50p 78427
20/12/2019 86.50p 86.50p 86.00p 86.50p 95
19/12/2019 86.50p 86.50p 86.50p 86.50p 0
18/12/2019 86.50p 86.50p 86.50p 86.50p 0
17/12/2019 86.50p 86.50p 86.50p 86.50p 0
16/12/2019 86.50p 86.50p 85.52p 86.50p 3661321
13/12/2019 86.50p 86.50p 86.50p 86.50p 0
12/12/2019 86.50p 86.50p 85.50p 86.50p 10310
11/12/2019 86.50p 86.50p 86.50p 86.50p 0
10/12/2019 86.50p 86.50p 86.50p 86.50p 0
09/12/2019 86.50p 87.50p 85.50p 86.50p 12433
06/12/2019 86.50p 86.50p 86.50p 86.50p 0
05/12/2019 86.50p 86.50p 85.50p 86.50p 10106
04/12/2019 86.50p 86.50p 86.50p 86.50p 0
03/12/2019 86.50p 86.50p 85.50p 86.50p 23265
02/12/2019 86.50p 86.50p 85.50p 86.50p 5000
29/11/2019 86.50p 86.50p 85.90p 86.50p 5214354
28/11/2019 86.50p 86.50p 86.50p 86.50p 0
27/11/2019 86.50p 86.50p 86.50p 86.50p 18068
26/11/2019 86.50p 87.10p 86.50p 86.50p 21238
25/11/2019 86.50p 86.50p 86.50p 86.50p 0
22/11/2019 86.50p 86.50p 86.50p 86.50p 0
21/11/2019 86.50p 86.50p 86.50p 86.50p 0
20/11/2019 86.50p 87.10p 85.50p 86.50p 3101
19/11/2019 86.50p 87.10p 86.50p 86.50p 893
18/11/2019 86.50p 87.10p 86.50p 86.50p 1200
15/11/2019 86.50p 87.10p 85.50p 86.50p 15412
14/11/2019 86.50p 86.50p 86.50p 86.50p 0
13/11/2019 86.50p 86.50p 86.50p 86.50p 0
12/11/2019 86.50p 86.50p 85.50p 86.50p 4309
11/11/2019 86.50p 86.50p 86.50p 86.50p 52099
08/11/2019 86.50p 86.50p 86.50p 86.50p 0
07/11/2019 86.50p 86.50p 86.50p 86.50p 0
06/11/2019 86.50p 86.50p 86.50p 86.50p 0
05/11/2019 86.50p 86.50p 86.50p 86.50p 0
04/11/2019 86.50p 86.50p 86.50p 86.50p 0
01/11/2019 86.50p 86.50p 85.50p 86.50p 9382
31/10/2019 86.50p 86.50p 85.50p 86.50p 3096
30/10/2019 86.00p 86.50p 85.90p 86.50p 9604275
29/10/2019 86.00p 86.00p 86.00p 86.00p 0
28/10/2019 86.00p 86.00p 86.00p 86.00p 0
25/10/2019 86.00p 86.00p 85.00p 86.00p 22079
24/10/2019 86.00p 86.50p 85.00p 86.00p 17051
23/10/2019 88.00p 88.00p 88.00p 88.00p 0
22/10/2019 88.00p 88.75p 87.02p 88.00p 638
21/10/2019 87.00p 88.00p 86.00p 88.00p 10826

*Close Price adjusted for both dividends and splits