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
22/12/2016 38.00p 38.00p 38.00p 38.00p 0
21/12/2016 38.00p 38.00p 38.00p 38.00p 0
20/12/2016 38.00p 38.00p 38.00p 38.00p 0
19/12/2016 38.00p 38.00p 38.00p 38.00p 0
16/12/2016 38.00p 38.00p 38.00p 38.00p 0
15/12/2016 38.00p 38.00p 38.00p 38.00p 0
14/12/2016 38.00p 38.00p 38.00p 38.00p 0
13/12/2016 38.00p 38.00p 38.00p 38.00p 0
12/12/2016 38.00p 38.00p 38.00p 38.00p 0
09/12/2016 38.00p 38.00p 38.00p 38.00p 0
08/12/2016 38.00p 38.00p 38.00p 38.00p 0
07/12/2016 38.00p 38.00p 38.00p 38.00p 0
06/12/2016 38.00p 38.00p 38.00p 38.00p 0
05/12/2016 38.00p 38.00p 38.00p 38.00p 0
02/12/2016 38.00p 38.00p 38.00p 38.00p 0
01/12/2016 38.00p 38.00p 38.00p 38.00p 0
30/11/2016 38.00p 38.00p 38.00p 38.00p 0
29/11/2016 38.00p 38.00p 35.51p 38.00p 4810
28/11/2016 38.00p 38.00p 38.00p 38.00p 0
25/11/2016 38.00p 38.00p 38.00p 38.00p 0
24/11/2016 38.00p 38.00p 38.00p 38.00p 0
23/11/2016 38.00p 42.00p 38.00p 38.00p 237
22/11/2016 38.00p 38.00p 38.00p 38.00p 0
21/11/2016 38.00p 38.00p 38.00p 38.00p 0
18/11/2016 38.00p 38.00p 38.00p 38.00p 0
17/11/2016 38.00p 38.00p 38.00p 38.00p 0
16/11/2016 38.00p 38.00p 38.00p 38.00p 0
15/11/2016 38.00p 38.00p 38.00p 38.00p 0
14/11/2016 38.00p 38.00p 38.00p 38.00p 0
11/11/2016 38.00p 38.00p 38.00p 38.00p 0
10/11/2016 38.00p 38.00p 38.00p 38.00p 0
09/11/2016 38.00p 38.00p 38.00p 38.00p 0
08/11/2016 38.00p 38.00p 38.00p 38.00p 0
07/11/2016 38.00p 38.00p 35.20p 38.00p 5000
04/11/2016 38.00p 38.00p 38.00p 38.00p 0
03/11/2016 38.00p 38.00p 38.00p 38.00p 0
02/11/2016 38.00p 38.00p 38.00p 38.00p 0
01/11/2016 38.00p 38.00p 38.00p 38.00p 0
31/10/2016 38.00p 38.00p 38.00p 38.00p 0
28/10/2016 38.00p 38.00p 38.00p 38.00p 0
27/10/2016 38.00p 38.00p 38.00p 38.00p 0
26/10/2016 38.00p 38.00p 38.00p 38.00p 0
25/10/2016 38.00p 38.00p 38.00p 38.00p 0
24/10/2016 38.00p 42.00p 38.00p 38.00p 232
21/10/2016 38.00p 38.00p 35.17p 38.00p 25000
20/10/2016 38.00p 38.00p 38.00p 38.00p 0
19/10/2016 38.00p 38.00p 38.00p 38.00p 0
18/10/2016 38.00p 38.00p 38.00p 38.00p 0
17/10/2016 38.00p 38.00p 38.00p 38.00p 0
14/10/2016 38.00p 38.00p 38.00p 38.00p 0
13/10/2016 38.00p 38.00p 38.00p 38.00p 0
12/10/2016 38.00p 38.00p 38.00p 38.00p 0
11/10/2016 38.00p 38.00p 38.00p 38.00p 0
10/10/2016 38.00p 38.00p 38.00p 38.00p 0
07/10/2016 38.00p 38.00p 38.00p 38.00p 0
06/10/2016 38.00p 38.00p 38.00p 38.00p 0
05/10/2016 38.00p 38.00p 38.00p 38.00p 0
04/10/2016 38.00p 38.00p 38.00p 38.00p 0
03/10/2016 38.00p 38.00p 38.00p 38.00p 0
30/09/2016 38.00p 38.00p 38.00p 38.00p 0
29/09/2016 38.00p 38.00p 38.00p 38.00p 0
28/09/2016 38.00p 38.00p 38.00p 38.00p 0
27/09/2016 38.00p 38.00p 38.00p 38.00p 0
26/09/2016 38.00p 38.00p 38.00p 38.00p 0
23/09/2016 38.00p 42.87p 38.00p 38.00p 221
22/09/2016 38.00p 42.87p 38.00p 38.00p 1016
21/09/2016 38.00p 38.00p 38.00p 38.00p 0
20/09/2016 38.00p 38.00p 38.00p 38.00p 0
19/09/2016 38.00p 38.00p 38.00p 38.00p 0
16/09/2016 38.00p 38.00p 38.00p 38.00p 0
15/09/2016 38.00p 38.00p 38.00p 38.00p 0
14/09/2016 38.00p 38.00p 38.00p 38.00p 0
13/09/2016 38.00p 38.00p 38.00p 38.00p 0
12/09/2016 38.00p 38.00p 38.00p 38.00p 0
09/09/2016 38.00p 38.00p 38.00p 38.00p 0
08/09/2016 38.00p 38.00p 38.00p 38.00p 0
07/09/2016 38.00p 38.00p 38.00p 38.00p 0
06/09/2016 38.00p 38.00p 38.00p 38.00p 0
05/09/2016 38.00p 38.00p 38.00p 38.00p 0
02/09/2016 38.00p 38.00p 38.00p 38.00p 0
01/09/2016 38.00p 38.00p 38.00p 38.00p 0
31/08/2016 38.00p 38.00p 38.00p 38.00p 0
30/08/2016 38.00p 38.00p 38.00p 38.00p 0
26/08/2016 38.00p 38.00p 38.00p 38.00p 0
25/08/2016 38.00p 38.00p 38.00p 38.00p 0
24/08/2016 38.00p 38.00p 38.00p 38.00p 0
23/08/2016 38.00p 42.87p 38.00p 38.00p 227
22/08/2016 38.00p 38.00p 38.00p 38.00p 0
19/08/2016 38.00p 38.00p 38.00p 38.00p 0
18/08/2016 37.00p 43.00p 37.00p 38.00p 21007
17/08/2016 37.00p 37.00p 37.00p 37.00p 0
16/08/2016 37.00p 37.00p 37.00p 37.00p 0
15/08/2016 40.00p 40.00p 35.11p 37.00p 372
12/08/2016 40.00p 40.00p 40.00p 40.00p 0
11/08/2016 40.00p 40.00p 40.00p 40.00p 0
10/08/2016 40.00p 40.00p 40.00p 40.00p 0
09/08/2016 40.00p 40.00p 40.00p 40.00p 0
08/08/2016 40.00p 40.00p 40.00p 40.00p 0
05/08/2016 40.00p 40.00p 40.00p 40.00p 0
04/08/2016 40.00p 40.00p 40.00p 40.00p 0
03/08/2016 40.00p 40.00p 40.00p 40.00p 0
02/08/2016 40.00p 40.00p 34.25p 40.00p 20000
01/08/2016 40.00p 40.00p 35.11p 40.00p 744
29/07/2016 40.00p 40.00p 40.00p 40.00p 0
28/07/2016 40.00p 40.00p 40.00p 40.00p 0
27/07/2016 40.00p 40.00p 40.00p 40.00p 0
26/07/2016 42.50p 42.50p 40.00p 40.00p 0
25/07/2016 42.50p 44.87p 42.50p 42.50p 216
22/07/2016 42.50p 44.87p 42.50p 42.50p 29
21/07/2016 42.50p 44.87p 42.50p 42.50p 548
20/07/2016 42.50p 42.50p 42.50p 42.50p 0
19/07/2016 37.50p 42.50p 37.50p 42.50p 4500
18/07/2016 37.50p 37.50p 37.50p 37.50p 0
15/07/2016 37.50p 39.89p 37.50p 37.50p 3000
14/07/2016 37.50p 37.50p 37.50p 37.50p 0
13/07/2016 37.50p 37.50p 37.50p 37.50p 0
12/07/2016 37.50p 37.50p 37.50p 37.50p 0
11/07/2016 37.50p 37.50p 37.50p 37.50p 0
08/07/2016 37.50p 37.50p 37.50p 37.50p 0
07/07/2016 37.50p 37.50p 37.50p 37.50p 0
06/07/2016 37.50p 37.50p 37.50p 37.50p 0
05/07/2016 37.50p 37.50p 37.50p 37.50p 0
04/07/2016 37.50p 37.50p 37.50p 37.50p 0
01/07/2016 37.50p 37.50p 37.50p 37.50p 0
30/06/2016 37.50p 37.50p 37.50p 37.50p 0
29/06/2016 37.50p 37.50p 37.50p 37.50p 0
28/06/2016 37.50p 37.50p 37.50p 37.50p 0
27/06/2016 37.50p 37.50p 37.50p 37.50p 0
24/06/2016 37.50p 37.50p 37.50p 37.50p 0
23/06/2016 37.50p 39.89p 37.50p 37.50p 243
22/06/2016 37.50p 37.50p 36.11p 37.50p 443
21/06/2016 37.50p 37.50p 37.50p 37.50p 0
20/06/2016 37.50p 37.50p 36.11p 37.50p 5125
17/06/2016 37.50p 37.50p 36.11p 37.50p 100
16/06/2016 37.50p 37.50p 37.50p 37.50p 0
15/06/2016 37.50p 37.50p 37.50p 37.50p 0
14/06/2016 37.50p 37.50p 36.10p 37.50p 4726
13/06/2016 37.50p 37.50p 37.50p 37.50p 0
10/06/2016 37.50p 37.50p 37.50p 37.50p 0
09/06/2016 37.50p 39.89p 37.50p 37.50p 100
08/06/2016 37.50p 37.50p 37.50p 37.50p 0
07/06/2016 37.50p 37.50p 37.50p 37.50p 0
06/06/2016 37.50p 37.50p 37.50p 37.50p 0
03/06/2016 37.50p 37.50p 37.50p 37.50p 0
02/06/2016 37.50p 39.00p 36.10p 37.50p 20497
01/06/2016 37.50p 37.50p 37.50p 37.50p 0
31/05/2016 37.50p 37.50p 37.50p 37.50p 0
27/05/2016 37.50p 37.50p 37.50p 37.50p 0
26/05/2016 37.50p 38.90p 37.50p 37.50p 10000
25/05/2016 37.50p 37.50p 37.50p 37.50p 0
24/05/2016 37.50p 37.50p 37.50p 37.50p 0
23/05/2016 37.50p 38.90p 37.50p 37.50p 297
20/05/2016 37.50p 37.50p 37.50p 37.50p 0
19/05/2016 37.50p 37.50p 37.50p 37.50p 0
18/05/2016 37.50p 37.50p 37.50p 37.50p 0
17/05/2016 37.50p 37.50p 37.50p 37.50p 0
16/05/2016 37.50p 37.50p 37.50p 37.50p 0
13/05/2016 37.50p 37.50p 35.30p 37.50p 24958
12/05/2016 37.50p 37.50p 35.30p 37.50p 95
11/05/2016 37.50p 37.50p 37.50p 37.50p 0
10/05/2016 37.50p 37.50p 37.50p 37.50p 0
09/05/2016 37.50p 37.50p 37.50p 37.50p 0
06/05/2016 37.50p 37.50p 37.50p 37.50p 0
05/05/2016 37.50p 37.50p 37.50p 37.50p 0
04/05/2016 37.50p 37.50p 37.50p 37.50p 0
03/05/2016 37.50p 37.50p 37.50p 37.50p 0
29/04/2016 37.50p 37.50p 35.00p 37.50p 12500
28/04/2016 37.50p 37.50p 37.50p 37.50p 0
27/04/2016 37.50p 37.50p 37.50p 37.50p 0
26/04/2016 37.50p 37.50p 37.50p 37.50p 0
25/04/2016 37.50p 38.91p 35.30p 37.50p 5467
22/04/2016 37.50p 37.50p 37.50p 37.50p 0
21/04/2016 37.50p 37.50p 37.50p 37.50p 0
20/04/2016 37.50p 37.50p 37.50p 37.50p 0
19/04/2016 37.50p 37.50p 37.50p 37.50p 0
18/04/2016 37.50p 37.50p 37.50p 37.50p 0
15/04/2016 38.50p 39.89p 37.50p 37.50p 26052
14/04/2016 39.50p 39.50p 37.10p 38.50p 25601
13/04/2016 39.50p 39.50p 39.50p 39.50p 0
12/04/2016 39.50p 39.50p 39.50p 39.50p 0
11/04/2016 39.50p 39.50p 39.50p 39.50p 0
08/04/2016 39.50p 39.50p 39.50p 39.50p 0
07/04/2016 39.50p 39.50p 39.50p 39.50p 0
06/04/2016 39.50p 39.50p 39.50p 39.50p 0
05/04/2016 39.50p 39.50p 39.50p 39.50p 0
04/04/2016 39.50p 39.50p 39.50p 39.50p 0
01/04/2016 39.50p 39.50p 39.50p 39.50p 0
31/03/2016 39.50p 39.50p 39.50p 39.50p 0
30/03/2016 39.50p 39.50p 39.50p 39.50p 0
29/03/2016 39.50p 39.50p 39.50p 39.50p 0
24/03/2016 39.50p 41.89p 39.50p 39.50p 95
23/03/2016 39.50p 41.89p 39.50p 39.50p 242
22/03/2016 39.50p 39.50p 39.50p 39.50p 0
21/03/2016 39.50p 39.50p 39.50p 39.50p 0
18/03/2016 39.50p 39.50p 39.50p 39.50p 0
17/03/2016 39.50p 39.50p 39.50p 39.50p 0
16/03/2016 39.50p 39.50p 39.50p 39.50p 0
15/03/2016 39.50p 39.50p 39.50p 39.50p 0
14/03/2016 39.50p 39.50p 39.50p 39.50p 0
11/03/2016 39.50p 39.50p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits