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
10/08/2018 88.00p 88.00p 87.00p 88.00p 5060
09/08/2018 88.00p 88.00p 88.00p 88.00p 12582
08/08/2018 88.00p 88.00p 88.00p 88.00p 0
07/08/2018 88.00p 88.00p 88.00p 88.00p 0
06/08/2018 88.00p 88.00p 88.00p 88.00p 20025
03/08/2018 88.00p 88.00p 88.00p 88.00p 0
02/08/2018 88.00p 88.00p 87.00p 88.00p 6368
01/08/2018 89.50p 89.50p 89.50p 89.50p 10000
31/07/2018 89.50p 89.50p 89.50p 89.50p 0
30/07/2018 89.50p 89.50p 89.50p 89.50p 22853
27/07/2018 89.50p 89.50p 89.50p 89.50p 13951
26/07/2018 89.50p 89.50p 89.50p 89.50p 0
25/07/2018 89.50p 89.50p 89.50p 89.50p 0
24/07/2018 89.50p 89.50p 89.50p 89.50p 9049
23/07/2018 89.50p 89.50p 89.50p 89.50p 10837
20/07/2018 87.50p 89.50p 87.50p 89.50p 0
19/07/2018 89.50p 89.50p 89.50p 89.50p 0
18/07/2018 89.50p 89.50p 89.50p 89.50p 0
17/07/2018 89.50p 89.50p 89.50p 89.50p 0
16/07/2018 89.50p 89.50p 89.00p 89.50p 5159
13/07/2018 89.50p 89.50p 89.50p 89.50p 0
12/07/2018 89.50p 89.50p 89.50p 89.50p 0
11/07/2018 89.50p 89.50p 89.50p 89.50p 0
10/07/2018 89.50p 89.50p 89.50p 89.50p 10120
09/07/2018 89.50p 89.50p 89.50p 89.50p 0
06/07/2018 89.50p 89.50p 89.50p 89.50p 0
05/07/2018 89.50p 89.50p 89.50p 89.50p 0
04/07/2018 89.50p 89.60p 89.00p 89.50p 12290
03/07/2018 89.50p 89.50p 89.50p 89.50p 9049
02/07/2018 89.50p 89.50p 89.10p 89.50p 4547
29/06/2018 89.50p 89.50p 89.50p 89.50p 0
28/06/2018 89.50p 89.50p 89.00p 89.50p 5000
27/06/2018 90.00p 90.00p 89.00p 89.50p 9907
26/06/2018 90.00p 90.00p 90.00p 90.00p 0
25/06/2018 90.00p 90.00p 90.00p 90.00p 18229
22/06/2018 90.00p 90.00p 90.00p 90.00p 0
21/06/2018 90.00p 90.95p 90.00p 90.00p 3271
20/06/2018 90.00p 90.00p 89.00p 90.00p 6465
19/06/2018 90.00p 90.00p 90.00p 90.00p 952
18/06/2018 90.00p 90.00p 89.00p 90.00p 5310
15/06/2018 90.00p 90.00p 89.00p 90.00p 0
14/06/2018 90.00p 90.00p 89.00p 89.00p 175
13/06/2018 90.00p 90.00p 90.00p 90.00p 0
12/06/2018 90.00p 90.00p 90.00p 90.00p 0
11/06/2018 90.00p 90.00p 90.00p 90.00p 0
08/06/2018 90.00p 90.00p 89.00p 90.00p 175
07/06/2018 90.00p 90.00p 90.00p 90.00p 0
06/06/2018 90.00p 90.00p 90.00p 90.00p 0
05/06/2018 90.00p 90.00p 89.00p 90.00p 188
04/06/2018 90.00p 90.00p 90.00p 90.00p 9275
01/06/2018 90.00p 90.00p 89.00p 90.00p 5125
31/05/2018 90.00p 90.00p 90.00p 90.00p 0
30/05/2018 90.00p 90.00p 89.00p 90.00p 2921
29/05/2018 90.00p 90.00p 90.00p 90.00p 0
25/05/2018 90.00p 90.95p 90.00p 90.00p 2147
24/05/2018 90.00p 90.00p 90.00p 90.00p 0
23/05/2018 90.00p 90.00p 90.00p 90.00p 0
22/05/2018 90.00p 90.00p 89.01p 90.00p 99
21/05/2018 90.00p 90.00p 89.00p 90.00p 3093
18/05/2018 90.00p 90.00p 89.00p 90.00p 6262
17/05/2018 90.00p 90.00p 90.00p 90.00p 0
16/05/2018 90.00p 90.00p 89.00p 90.00p 11614
15/05/2018 90.00p 90.00p 89.00p 90.00p 4637
14/05/2018 90.00p 90.00p 89.00p 90.00p 13843
11/05/2018 90.00p 90.95p 90.00p 90.00p 5961
10/05/2018 90.00p 90.95p 90.00p 90.00p 3000
09/05/2018 90.00p 90.00p 89.00p 90.00p 3153
08/05/2018 90.00p 90.00p 89.00p 90.00p 5735
04/05/2018 90.00p 90.00p 90.00p 90.00p 0
03/05/2018 90.00p 90.95p 90.00p 90.00p 3052
02/05/2018 90.00p 90.99p 89.12p 90.00p 6494
01/05/2018 90.00p 90.75p 90.00p 90.00p 4204
30/04/2018 90.00p 90.00p 89.60p 90.00p 17824
27/04/2018 90.00p 90.99p 90.00p 90.00p 9246
26/04/2018 90.00p 90.00p 90.00p 90.00p 10319
25/04/2018 90.00p 90.00p 90.00p 90.00p 0
24/04/2018 90.00p 90.00p 89.12p 90.00p 3209
23/04/2018 90.00p 90.00p 90.00p 90.00p 0
20/04/2018 90.00p 90.00p 90.00p 90.00p 0
19/04/2018 90.00p 90.00p 90.00p 90.00p 0
18/04/2018 90.00p 90.00p 90.00p 90.00p 0
17/04/2018 90.00p 90.00p 90.00p 90.00p 20095
16/04/2018 90.00p 90.63p 90.00p 90.00p 2000
13/04/2018 90.00p 90.00p 90.00p 90.00p 0
12/04/2018 90.00p 90.63p 90.00p 90.00p 900
11/04/2018 93.00p 93.00p 93.00p 93.00p 10436
10/04/2018 93.00p 93.00p 93.00p 93.00p 0
09/04/2018 93.00p 93.00p 92.11p 93.00p 1917
06/04/2018 93.00p 93.00p 92.04p 93.00p 6210
05/04/2018 93.00p 93.00p 93.00p 93.00p 0
04/04/2018 93.00p 93.89p 92.04p 93.00p 13544
03/04/2018 93.00p 93.00p 93.00p 93.00p 0
29/03/2018 93.00p 93.00p 92.50p 93.00p 1770
28/03/2018 93.00p 93.00p 93.00p 93.00p 27953
27/03/2018 93.00p 93.00p 92.04p 93.00p 3112
26/03/2018 93.00p 93.00p 93.00p 93.00p 0
23/03/2018 93.00p 93.00p 93.00p 93.00p 7650
22/03/2018 93.00p 93.00p 93.00p 93.00p 0
21/03/2018 93.00p 93.00p 93.00p 93.00p 0
20/03/2018 93.00p 93.63p 93.00p 93.00p 1410
19/03/2018 93.00p 93.00p 93.00p 93.00p 0
16/03/2018 93.00p 93.00p 93.00p 93.00p 0
15/03/2018 92.75p 93.63p 92.75p 93.00p 37143
14/03/2018 92.75p 92.75p 92.75p 92.75p 20155
13/03/2018 92.75p 93.27p 92.75p 92.75p 1267
12/03/2018 92.75p 93.27p 92.75p 92.75p 1060
09/03/2018 92.75p 92.75p 92.75p 92.75p 0
08/03/2018 92.75p 92.75p 92.75p 92.75p 8085
07/03/2018 92.75p 92.75p 92.75p 92.75p 0
06/03/2018 92.75p 93.27p 92.75p 92.75p 2221
05/03/2018 92.75p 92.75p 92.75p 92.75p 0
02/03/2018 92.75p 92.75p 92.75p 92.75p 0
01/03/2018 92.75p 92.75p 92.75p 92.75p 0
28/02/2018 92.75p 92.75p 92.00p 92.75p 11338
27/02/2018 92.75p 92.75p 92.75p 92.75p 10000
26/02/2018 93.00p 93.00p 92.75p 92.75p 9999
23/02/2018 93.00p 93.00p 93.00p 93.00p 18550
22/02/2018 93.00p 93.00p 93.00p 93.00p 0
21/02/2018 93.00p 93.00p 93.00p 93.00p 0
20/02/2018 93.00p 93.00p 93.00p 93.00p 8362
19/02/2018 93.00p 93.00p 93.00p 93.00p 0
16/02/2018 93.00p 93.00p 92.00p 93.00p 5075
15/02/2018 93.00p 93.00p 93.00p 93.00p 18098
14/02/2018 93.00p 93.00p 93.00p 93.00p 0
13/02/2018 93.00p 93.70p 93.00p 93.00p 4237
12/02/2018 93.00p 93.00p 92.50p 93.00p 0
09/02/2018 93.00p 93.70p 93.00p 93.00p 95
08/02/2018 93.00p 93.00p 93.00p 93.00p 0
07/02/2018 93.00p 93.70p 93.00p 93.00p 1000
06/02/2018 93.00p 93.00p 93.00p 93.00p 0
05/02/2018 93.00p 93.00p 93.00p 93.00p 0
02/02/2018 93.00p 93.00p 92.00p 93.00p 591
01/02/2018 93.00p 93.00p 93.00p 93.00p 0
31/01/2018 93.00p 93.00p 93.00p 93.00p 0
30/01/2018 93.00p 93.00p 92.00p 93.00p 4098
29/01/2018 90.75p 93.00p 90.75p 93.00p 1000
26/01/2018 90.75p 90.75p 90.75p 90.75p -16361
25/01/2018 90.75p 90.75p 90.75p 90.75p 16361
24/01/2018 90.75p 90.75p 90.75p 90.75p 0
23/01/2018 90.75p 90.75p 90.75p 90.75p 0
22/01/2018 90.75p 90.75p 90.75p 90.75p 0
19/01/2018 90.75p 90.75p 90.75p 90.75p 0
18/01/2018 90.75p 90.75p 90.75p 90.75p 0
17/01/2018 90.75p 90.75p 90.75p 90.75p 0
16/01/2018 90.75p 90.75p 90.75p 90.75p 0
15/01/2018 90.75p 90.75p 90.75p 90.75p 0
12/01/2018 90.75p 90.75p 90.75p 90.75p 9614
11/01/2018 90.75p 90.75p 90.75p 90.75p 18098
10/01/2018 90.75p 90.75p 90.75p 90.75p 0
09/01/2018 90.75p 90.75p 90.75p 90.75p 0
08/01/2018 90.75p 90.75p 90.50p 90.75p 8180
05/01/2018 90.75p 90.75p 90.75p 90.75p 0
04/01/2018 91.00p 91.00p 90.75p 90.75p 10436
03/01/2018 91.00p 91.00p 90.50p 91.00p 3074
02/01/2018 91.00p 91.13p 91.00p 91.00p 0
29/12/2017 91.13p 91.13p 91.13p 91.13p 0
28/12/2017 91.13p 91.39p 91.13p 91.13p 2000
27/12/2017 91.13p 91.13p 91.13p 91.13p 0
22/12/2017 91.13p 91.13p 91.13p 91.13p 0
21/12/2017 91.37p 91.37p 91.13p 91.13p 0
20/12/2017 91.75p 91.75p 91.37p 91.37p 10235
19/12/2017 91.75p 91.75p 90.75p 91.75p 1023
18/12/2017 91.75p 91.75p 91.75p 91.75p 0
15/12/2017 91.75p 91.75p 91.75p 91.75p 0
14/12/2017 91.75p 91.75p 91.75p 91.75p 0
13/12/2017 91.75p 91.75p 90.75p 91.75p 5340
12/12/2017 91.75p 91.75p 91.75p 91.75p 0
11/12/2017 91.75p 91.75p 91.75p 91.75p 0
08/12/2017 91.75p 91.75p 91.75p 91.75p 0
07/12/2017 91.75p 91.75p 91.75p 91.75p 0
06/12/2017 91.75p 91.75p 90.75p 91.75p 6961
05/12/2017 91.75p 91.75p 91.75p 91.75p 15733
04/12/2017 91.75p 91.75p 91.75p 91.75p 12536
01/12/2017 91.75p 91.75p 91.75p 91.75p 37777
30/11/2017 91.75p 91.75p 91.75p 91.75p 0
29/11/2017 91.75p 91.75p 91.75p 91.75p 13000
28/11/2017 91.75p 91.75p 91.75p 91.75p 0
27/11/2017 91.75p 92.50p 91.75p 91.75p 2500
24/11/2017 91.50p 92.50p 91.50p 91.75p 20931
23/11/2017 91.50p 91.50p 91.50p 91.50p 0
22/11/2017 91.50p 91.50p 91.50p 91.50p 0
21/11/2017 91.50p 92.39p 90.50p 91.50p 90972
20/11/2017 89.00p 91.50p 89.00p 91.50p 500
17/11/2017 89.00p 90.00p 89.00p 89.00p 5000
16/11/2017 89.00p 89.00p 88.00p 89.00p 5361
15/11/2017 89.00p 89.00p 89.00p 89.00p 0
14/11/2017 89.00p 89.00p 89.00p 89.00p 0
13/11/2017 89.00p 89.00p 89.00p 89.00p 0
10/11/2017 89.00p 90.00p 89.00p 89.00p 33116
09/11/2017 89.00p 89.00p 89.00p 89.00p 0
08/11/2017 89.00p 89.00p 89.00p 89.00p 0
07/11/2017 89.00p 89.00p 89.00p 89.00p 0
06/11/2017 89.00p 89.00p 87.50p 89.00p 37006
03/11/2017 89.00p 89.00p 89.00p 89.00p 0
02/11/2017 89.00p 89.80p 89.00p 89.00p 1113
01/11/2017 89.00p 89.00p 89.00p 89.00p 0
31/10/2017 89.00p 89.00p 89.00p 89.00p 0
30/10/2017 89.00p 89.00p 89.00p 89.00p 0
27/10/2017 89.00p 89.80p 89.00p 89.00p 500
26/10/2017 89.00p 89.80p 89.00p 89.00p 6439

*Close Price adjusted for both dividends and splits