Oxford Technology VCT (OXT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Technology VCT

Date Open High Low Close* Volume
29/05/2015 50.00p 50.00p 50.00p 50.00p 0
28/05/2015 50.00p 50.00p 50.00p 50.00p 0
27/05/2015 50.00p 50.00p 50.00p 50.00p 0
26/05/2015 50.00p 52.20p 50.00p 50.00p 199
22/05/2015 50.00p 50.00p 50.00p 50.00p 0
21/05/2015 50.00p 50.00p 50.00p 50.00p 0
20/05/2015 50.00p 50.00p 50.00p 50.00p 0
19/05/2015 50.00p 50.00p 50.00p 50.00p 0
18/05/2015 50.00p 50.00p 50.00p 50.00p 0
15/05/2015 50.00p 50.00p 50.00p 50.00p 0
14/05/2015 50.00p 50.00p 50.00p 50.00p 0
13/05/2015 50.00p 52.20p 50.00p 50.00p 228
12/05/2015 50.00p 50.00p 50.00p 50.00p 0
11/05/2015 50.00p 50.00p 50.00p 50.00p 0
08/05/2015 50.00p 50.00p 42.00p 50.00p 5000
07/05/2015 50.00p 50.00p 42.00p 50.00p 8408
06/05/2015 50.00p 50.00p 50.00p 50.00p 0
05/05/2015 50.00p 50.00p 50.00p 50.00p 0
01/05/2015 50.00p 50.00p 45.20p 50.00p 2749
30/04/2015 50.00p 50.00p 50.00p 50.00p 0
29/04/2015 50.00p 50.00p 50.00p 50.00p 0
28/04/2015 50.00p 50.00p 50.00p 50.00p 0
27/04/2015 50.00p 50.00p 45.20p 50.00p 2735
24/04/2015 50.00p 50.00p 50.00p 50.00p 0
23/04/2015 50.00p 54.08p 45.00p 50.00p 5941
22/04/2015 50.00p 50.00p 50.00p 50.00p 0
21/04/2015 50.00p 50.00p 50.00p 50.00p 0
20/04/2015 50.00p 50.00p 50.00p 50.00p 0
17/04/2015 50.00p 50.00p 50.00p 50.00p 0
16/04/2015 50.00p 50.00p 50.00p 50.00p 0
15/04/2015 50.00p 50.00p 50.00p 50.00p 0
14/04/2015 50.00p 50.00p 45.00p 50.00p 1
13/04/2015 50.00p 54.00p 50.00p 50.00p 18408
10/04/2015 50.00p 50.00p 50.00p 50.00p 0
09/04/2015 50.00p 50.00p 50.00p 50.00p 0
08/04/2015 50.00p 50.00p 50.00p 50.00p 0
07/04/2015 50.00p 50.00p 50.00p 50.00p 0
02/04/2015 50.00p 50.00p 50.00p 50.00p 0
01/04/2015 50.00p 50.00p 45.00p 50.00p 1
31/03/2015 50.00p 54.08p 50.00p 50.00p 1821
30/03/2015 50.00p 50.00p 50.00p 50.00p 0
27/03/2015 50.00p 50.00p 50.00p 50.00p 0
26/03/2015 48.00p 53.00p 45.00p 50.00p 2739
25/03/2015 53.00p 53.00p 53.00p 53.00p 0
24/03/2015 53.00p 53.00p 53.00p 53.00p 0
23/03/2015 53.00p 57.00p 47.00p 53.00p 3179
20/03/2015 53.00p 53.00p 53.00p 53.00p 0
19/03/2015 53.00p 53.00p 53.00p 53.00p 0
18/03/2015 53.00p 53.00p 53.00p 53.00p 0
17/03/2015 53.00p 53.00p 53.00p 53.00p 0
16/03/2015 53.00p 53.00p 53.00p 53.00p 0
13/03/2015 53.00p 53.00p 53.00p 53.00p 0
12/03/2015 53.00p 53.00p 53.00p 53.00p 0
11/03/2015 53.00p 53.00p 53.00p 53.00p 0
10/03/2015 53.00p 53.00p 53.00p 53.00p 0
09/03/2015 53.00p 53.00p 48.00p 53.00p 1500
06/03/2015 53.00p 53.00p 53.00p 53.00p 0
05/03/2015 53.00p 53.00p 53.00p 53.00p 0
04/03/2015 53.00p 53.00p 53.00p 53.00p 0
03/03/2015 53.00p 53.00p 53.00p 53.00p 0
02/03/2015 53.00p 53.00p 53.00p 53.00p 0
27/02/2015 53.00p 53.00p 53.00p 53.00p 0
26/02/2015 53.00p 53.00p 53.00p 53.00p 0
25/02/2015 53.00p 53.00p 53.00p 53.00p 0
24/02/2015 53.00p 53.00p 53.00p 53.00p 0
23/02/2015 53.00p 57.03p 53.00p 53.00p 180
20/02/2015 53.00p 53.00p 53.00p 53.00p 0
19/02/2015 53.00p 53.00p 53.00p 53.00p 0
18/02/2015 53.00p 53.00p 53.00p 53.00p 0
17/02/2015 53.00p 53.00p 53.00p 53.00p 0
16/02/2015 55.00p 55.00p 50.00p 53.00p 1000
13/02/2015 55.00p 55.00p 55.00p 55.00p 0
12/02/2015 55.00p 55.00p 50.00p 55.00p 1000
11/02/2015 55.00p 55.00p 50.00p 55.00p 67
10/02/2015 55.00p 55.00p 50.00p 55.00p 240
09/02/2015 55.00p 59.00p 55.00p 55.00p 1248
06/02/2015 55.00p 55.00p 55.00p 55.00p 0
05/02/2015 55.00p 59.00p 55.00p 55.00p 2512
04/02/2015 55.00p 59.00p 55.00p 55.00p 67
03/02/2015 55.00p 55.00p 55.00p 55.00p 0
02/02/2015 55.00p 55.00p 55.00p 55.00p 0
30/01/2015 55.00p 55.00p 55.00p 55.00p 0
29/01/2015 55.00p 55.00p 55.00p 55.00p 0
28/01/2015 55.00p 55.00p 50.00p 55.00p 1584
27/01/2015 55.00p 55.00p 55.00p 55.00p 0
26/01/2015 55.00p 55.00p 55.00p 55.00p 0
23/01/2015 55.00p 59.00p 55.00p 55.00p 175
22/01/2015 55.00p 55.00p 55.00p 55.00p 0
21/01/2015 55.00p 55.00p 55.00p 55.00p 0
20/01/2015 55.00p 55.00p 55.00p 55.00p 0
19/01/2015 55.00p 55.00p 55.00p 55.00p 0
16/01/2015 55.00p 55.00p 55.00p 55.00p 0
15/01/2015 55.00p 55.00p 55.00p 55.00p 0
14/01/2015 55.00p 55.00p 51.00p 55.00p 12500
13/01/2015 55.00p 55.00p 55.00p 55.00p 0
12/01/2015 55.00p 55.00p 50.50p 55.00p 4580
09/01/2015 55.00p 55.00p 55.00p 55.00p 0
08/01/2015 55.00p 55.00p 55.00p 55.00p 0
07/01/2015 55.00p 55.00p 55.00p 55.00p 0
06/01/2015 55.00p 55.00p 55.00p 55.00p 0
05/01/2015 55.00p 55.00p 55.00p 55.00p 0
02/01/2015 55.00p 55.00p 55.00p 55.00p 0
31/12/2014 55.00p 55.00p 55.00p 55.00p 0
30/12/2014 55.00p 55.00p 55.00p 55.00p 0
29/12/2014 55.00p 55.00p 55.00p 55.00p 0
24/12/2014 55.00p 55.00p 55.00p 55.00p 0
23/12/2014 55.00p 59.00p 55.00p 55.00p 1902
22/12/2014 55.00p 55.00p 55.00p 55.00p 0
19/12/2014 55.00p 55.00p 55.00p 55.00p 0
18/12/2014 55.00p 55.00p 55.00p 55.00p 0
17/12/2014 55.00p 55.00p 55.00p 55.00p 0
16/12/2014 55.00p 55.00p 50.00p 55.00p 1065
15/12/2014 55.00p 55.00p 55.00p 55.00p 0
12/12/2014 55.00p 55.00p 55.00p 55.00p 0
11/12/2014 55.00p 55.00p 55.00p 55.00p 0
10/12/2014 55.00p 55.00p 55.00p 55.00p 0
09/12/2014 55.00p 55.00p 50.00p 55.00p 1165
08/12/2014 55.00p 55.00p 55.00p 55.00p 0
05/12/2014 55.00p 55.00p 55.00p 55.00p 0
04/12/2014 55.00p 55.00p 55.00p 55.00p 0
03/12/2014 55.00p 55.00p 55.00p 55.00p 0
02/12/2014 55.00p 55.00p 55.00p 55.00p 0
01/12/2014 55.00p 55.00p 55.00p 55.00p 0
28/11/2014 55.00p 55.00p 55.00p 55.00p 0
27/11/2014 55.00p 55.00p 55.00p 55.00p 0
26/11/2014 55.00p 55.00p 55.00p 55.00p 0
25/11/2014 55.00p 55.00p 55.00p 55.00p 0
24/11/2014 55.00p 59.00p 55.00p 55.00p 174
21/11/2014 55.00p 55.00p 55.00p 55.00p 0
20/11/2014 55.00p 55.00p 55.00p 55.00p 0
19/11/2014 55.00p 55.00p 55.00p 55.00p 0
18/11/2014 60.00p 60.00p 55.00p 55.00p 1165
17/11/2014 60.00p 60.00p 60.00p 60.00p 0
14/11/2014 59.00p 60.00p 59.00p 60.00p 4199
13/11/2014 60.00p 60.00p 60.00p 60.00p 0
12/11/2014 60.00p 60.00p 60.00p 60.00p 0
11/11/2014 60.00p 60.00p 60.00p 60.00p 0
10/11/2014 60.00p 60.00p 60.00p 60.00p 0
07/11/2014 60.00p 60.00p 60.00p 60.00p 0
06/11/2014 60.00p 60.00p 50.00p 60.00p 11278
05/11/2014 60.00p 60.00p 60.00p 60.00p 0
04/11/2014 54.00p 60.00p 54.00p 60.00p 2512
03/11/2014 54.00p 54.00p 54.00p 54.00p 0
31/10/2014 54.00p 54.00p 54.00p 54.00p 0
30/10/2014 54.00p 54.00p 54.00p 54.00p 0
29/10/2014 54.00p 54.00p 49.10p 54.00p 870
28/10/2014 54.00p 54.00p 54.00p 54.00p 0
27/10/2014 54.00p 54.00p 49.00p 54.00p 300
24/10/2014 54.00p 54.00p 54.00p 54.00p 0
23/10/2014 54.00p 59.00p 54.00p 54.00p 172
22/10/2014 54.00p 54.00p 54.00p 54.00p 0
21/10/2014 54.00p 54.00p 54.00p 54.00p 0
20/10/2014 54.00p 54.00p 54.00p 54.00p 0
17/10/2014 54.00p 54.00p 54.00p 54.00p 0
16/10/2014 54.00p 54.00p 54.00p 54.00p 0
15/10/2014 54.00p 54.00p 54.00p 54.00p 0
14/10/2014 54.00p 54.00p 54.00p 54.00p 0
13/10/2014 54.00p 54.00p 54.00p 54.00p 0
10/10/2014 54.00p 54.00p 54.00p 54.00p 0
09/10/2014 54.00p 54.00p 54.00p 54.00p 0
08/10/2014 54.00p 54.00p 54.00p 54.00p 0
07/10/2014 54.00p 54.00p 54.00p 54.00p 0
06/10/2014 54.00p 54.00p 54.00p 54.00p 0
03/10/2014 54.00p 54.00p 54.00p 54.00p 0
02/10/2014 54.00p 54.00p 54.00p 54.00p 0
01/10/2014 54.00p 54.00p 54.00p 54.00p 0
30/09/2014 54.00p 54.00p 54.00p 54.00p 0
29/09/2014 54.00p 59.00p 54.00p 54.00p 1500
26/09/2014 54.00p 54.00p 54.00p 54.00p 0
25/09/2014 54.00p 54.00p 54.00p 54.00p 0
24/09/2014 54.00p 54.00p 54.00p 54.00p 0
23/09/2014 54.00p 58.00p 54.00p 54.00p 174
22/09/2014 54.00p 54.00p 50.00p 54.00p 2331
19/09/2014 55.00p 55.00p 55.00p 55.00p 0
18/09/2014 55.00p 55.00p 55.00p 55.00p 0
17/09/2014 55.00p 55.00p 55.00p 55.00p 0
16/09/2014 55.00p 59.00p 55.00p 55.00p 2357
15/09/2014 55.00p 55.00p 51.00p 55.00p 9446
12/09/2014 51.00p 78.00p 51.00p 61.00p 15450
11/09/2014 51.00p 51.00p 51.00p 51.00p 0
10/09/2014 51.00p 51.00p 51.00p 51.00p 0
09/09/2014 51.00p 51.00p 51.00p 51.00p 0
08/09/2014 51.00p 51.00p 51.00p 51.00p 0
05/09/2014 51.00p 51.00p 51.00p 51.00p 0
04/09/2014 51.00p 51.00p 51.00p 51.00p 0
03/09/2014 51.00p 51.00p 51.00p 51.00p 0
02/09/2014 51.00p 51.00p 46.00p 51.00p 10000
01/09/2014 51.00p 51.00p 51.00p 51.00p 0
29/08/2014 51.00p 51.00p 51.00p 51.00p 0
28/08/2014 51.00p 53.00p 51.00p 51.00p 20000
27/08/2014 55.00p 55.00p 50.00p 51.00p 6596
26/08/2014 55.00p 60.00p 55.00p 55.00p 170
22/08/2014 55.00p 55.00p 55.00p 55.00p 0
21/08/2014 55.00p 55.00p 55.00p 55.00p 0
20/08/2014 55.00p 60.00p 55.00p 55.00p 241
19/08/2014 55.00p 55.00p 50.00p 55.00p 1043
18/08/2014 55.00p 55.00p 55.00p 55.00p 0
15/08/2014 55.00p 55.00p 55.00p 55.00p 0
14/08/2014 55.00p 55.00p 55.00p 55.00p 0
13/08/2014 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits