Octopus AIM VCT (OOA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus AIM VCT

Date Open High Low Close* Volume
16/03/2018 112.00p 112.00p 112.00p 112.00p 9782
15/03/2018 110.00p 112.00p 110.00p 112.00p 2048
14/03/2018 110.00p 110.00p 110.00p 110.00p 0
13/03/2018 110.00p 110.00p 109.00p 110.00p 3349
12/03/2018 110.00p 110.00p 110.00p 110.00p 6314
09/03/2018 110.00p 110.00p 110.00p 110.00p 17976
08/03/2018 110.00p 110.00p 109.00p 110.00p 5585
07/03/2018 110.00p 110.00p 110.00p 110.00p 0
06/03/2018 110.00p 110.00p 110.00p 110.00p 0
05/03/2018 110.00p 110.00p 110.00p 110.00p 0
02/03/2018 110.00p 110.00p 110.00p 110.00p 0
01/03/2018 110.00p 110.00p 110.00p 110.00p 0
28/02/2018 105.00p 110.00p 105.00p 110.00p 13558
27/02/2018 105.00p 105.00p 105.00p 105.00p 0
26/02/2018 105.00p 105.00p 105.00p 105.00p 7647
23/02/2018 105.00p 105.00p 105.00p 105.00p 0
22/02/2018 105.00p 105.89p 104.00p 105.00p 3482
21/02/2018 105.00p 105.00p 105.00p 105.00p 0
20/02/2018 107.00p 107.00p 104.00p 105.00p 4039
19/02/2018 107.00p 107.00p 106.00p 107.00p 1384
16/02/2018 107.00p 107.00p 107.00p 107.00p 0
15/02/2018 107.00p 107.00p 107.00p 107.00p 0
14/02/2018 109.00p 109.00p 107.00p 107.00p 0
13/02/2018 109.00p 109.00p 109.00p 109.00p 0
12/02/2018 109.00p 109.00p 109.00p 109.00p 0
09/02/2018 110.00p 110.00p 108.00p 109.00p 4691
08/02/2018 113.00p 113.00p 110.00p 110.00p 0
07/02/2018 113.00p 113.00p 113.00p 113.00p 0
06/02/2018 113.00p 113.00p 113.00p 113.00p 0
05/02/2018 113.00p 113.00p 113.00p 113.00p 0
02/02/2018 113.00p 113.00p 112.00p 113.00p 2678
01/02/2018 113.00p 114.00p 112.00p 113.00p 9336
31/01/2018 114.00p 114.00p 113.00p 113.00p 9114
30/01/2018 114.00p 114.00p 114.00p 114.00p 0
29/01/2018 114.00p 114.00p 114.00p 114.00p 0
26/01/2018 114.00p 114.00p 114.00p 114.00p 0
25/01/2018 113.00p 114.00p 113.00p 114.00p 0
24/01/2018 109.00p 113.00p 109.00p 113.00p 0
23/01/2018 109.00p 109.00p 109.00p 109.00p 0
22/01/2018 109.00p 109.00p 109.00p 109.00p 0
19/01/2018 109.00p 109.00p 109.00p 109.00p 0
18/01/2018 109.00p 109.00p 109.00p 109.00p 0
17/01/2018 109.00p 109.00p 109.00p 109.00p 0
16/01/2018 109.00p 109.00p 109.00p 109.00p 0
15/01/2018 109.00p 109.00p 108.00p 109.00p 1172
12/01/2018 109.00p 109.00p 109.00p 109.00p 0
11/01/2018 109.00p 109.00p 109.00p 109.00p 0
10/01/2018 110.00p 110.00p 109.00p 109.00p 0
09/01/2018 110.00p 110.00p 110.00p 110.00p 0
08/01/2018 110.00p 110.00p 110.00p 110.00p 0
05/01/2018 109.50p 110.00p 109.50p 110.00p 2721
04/01/2018 109.50p 109.50p 109.50p 109.50p 0
03/01/2018 109.50p 109.50p 109.50p 109.50p 0
02/01/2018 109.50p 109.50p 109.50p 109.50p 0
29/12/2017 109.12p 109.50p 109.00p 109.50p 2143
28/12/2017 109.12p 109.12p 109.12p 109.12p 0
27/12/2017 109.12p 109.12p 109.12p 109.12p 19068
22/12/2017 109.12p 109.12p 109.12p 109.12p 0
21/12/2017 109.25p 111.75p 109.12p 109.12p 47153
20/12/2017 111.75p 111.75p 111.75p 111.75p 0
19/12/2017 111.37p 111.75p 111.00p 111.75p 5553
18/12/2017 111.37p 111.37p 111.37p 111.37p 42890
15/12/2017 111.37p 111.37p 111.37p 111.37p 0
14/12/2017 111.25p 111.37p 111.25p 111.37p 0
13/12/2017 111.25p 111.25p 110.52p 111.25p 2932
12/12/2017 111.25p 111.25p 111.25p 111.25p 0
11/12/2017 111.25p 111.25p 111.25p 111.25p 0
08/12/2017 110.37p 111.25p 110.37p 111.25p 0
07/12/2017 110.37p 110.37p 110.37p 110.37p 0
06/12/2017 110.37p 110.37p 110.37p 110.37p 0
05/12/2017 110.37p 110.37p 110.37p 110.37p 0
04/12/2017 110.37p 110.37p 110.37p 110.37p 0
01/12/2017 110.37p 110.37p 110.37p 110.37p 0
30/11/2017 110.37p 110.37p 110.37p 110.37p 0
29/11/2017 110.37p 110.37p 110.37p 110.37p 0
28/11/2017 109.88p 110.64p 109.88p 110.37p 906
27/11/2017 110.50p 110.50p 109.00p 109.88p 5536
24/11/2017 110.50p 110.50p 110.50p 110.50p 0
23/11/2017 114.25p 114.25p 110.50p 110.50p 0
22/11/2017 114.25p 114.25p 114.25p 114.25p 0
21/11/2017 114.25p 114.25p 114.25p 114.25p 0
20/11/2017 114.25p 114.25p 114.25p 114.25p 0
17/11/2017 114.25p 114.25p 114.00p 114.25p 94352
16/11/2017 114.37p 114.37p 113.50p 114.25p 26131
15/11/2017 114.37p 114.75p 114.37p 114.37p 0
14/11/2017 114.75p 114.75p 113.75p 114.75p 4960
13/11/2017 114.75p 114.75p 114.75p 114.75p 0
10/11/2017 114.75p 114.75p 113.75p 114.75p 10000
09/11/2017 114.75p 114.75p 114.75p 114.75p 0
08/11/2017 115.00p 115.00p 114.75p 114.75p 0
07/11/2017 115.00p 115.00p 114.11p 115.00p 5864
06/11/2017 115.00p 115.85p 115.00p 115.00p 3241
03/11/2017 114.75p 115.00p 114.75p 115.00p 0
02/11/2017 114.75p 114.75p 113.75p 114.75p 11247
01/11/2017 114.75p 115.75p 114.75p 114.75p 8532
31/10/2017 114.50p 114.50p 114.50p 114.50p 0
30/10/2017 114.50p 115.39p 114.50p 114.50p 118
27/10/2017 114.50p 114.50p 114.50p 114.50p 0
26/10/2017 114.50p 114.50p 114.50p 114.50p 0
25/10/2017 114.50p 115.30p 114.50p 114.50p 6531
24/10/2017 114.00p 114.50p 113.00p 114.50p 1802
23/10/2017 114.00p 114.00p 114.00p 114.00p 0
20/10/2017 113.50p 114.00p 113.00p 114.00p 52599
19/10/2017 113.50p 113.50p 113.50p 113.50p 0
18/10/2017 113.50p 113.50p 113.50p 113.50p 0
17/10/2017 113.50p 113.50p 113.50p 113.50p 0
16/10/2017 113.50p 113.60p 112.50p 113.50p 34856
13/10/2017 113.50p 113.50p 113.50p 113.50p 7598
12/10/2017 114.00p 114.00p 113.50p 113.50p 10744
11/10/2017 112.75p 114.00p 112.75p 114.00p 14564
10/10/2017 111.50p 112.75p 111.50p 112.75p 0
09/10/2017 111.50p 111.50p 111.50p 111.50p 39061
06/10/2017 111.50p 111.50p 111.50p 111.50p 7751
05/10/2017 111.50p 111.50p 111.50p 111.50p 0
04/10/2017 111.50p 111.50p 111.50p 111.50p 0
03/10/2017 111.50p 111.50p 111.50p 111.50p 0
02/10/2017 111.50p 111.50p 111.50p 111.50p 0
29/09/2017 111.50p 111.50p 111.50p 111.50p 1292
28/09/2017 111.50p 111.50p 111.50p 111.50p 0
27/09/2017 111.50p 111.50p 111.50p 111.50p 0
26/09/2017 111.50p 111.50p 111.50p 111.50p 0
25/09/2017 111.50p 111.50p 111.50p 111.50p 0
22/09/2017 111.50p 111.50p 111.50p 111.50p 14662
21/09/2017 111.50p 111.50p 111.50p 111.50p 0
20/09/2017 112.50p 112.50p 111.50p 111.50p 0
19/09/2017 112.50p 112.50p 112.50p 112.50p 7069
18/09/2017 112.50p 112.50p 112.50p 112.50p 10788
15/09/2017 112.50p 112.50p 112.50p 112.50p 0
14/09/2017 112.50p 112.50p 112.50p 112.50p 0
13/09/2017 112.50p 112.50p 112.50p 112.50p 12778
12/09/2017 112.50p 112.50p 112.50p 112.50p 0
11/09/2017 112.50p 112.50p 112.50p 112.50p 14454
08/09/2017 112.50p 112.50p 112.50p 112.50p 6644
07/09/2017 112.50p 112.50p 112.50p 112.50p 2932
06/09/2017 112.75p 112.75p 112.50p 112.50p 0
05/09/2017 112.75p 112.75p 112.75p 112.75p 6137
04/09/2017 112.75p 112.75p 112.75p 112.75p 12675
01/09/2017 112.75p 112.75p 112.75p 112.75p 0
31/08/2017 112.75p 112.75p 112.75p 112.75p 3568
30/08/2017 112.75p 112.75p 112.75p 112.75p 0
29/08/2017 112.75p 112.75p 112.75p 112.75p 0
25/08/2017 112.75p 112.75p 112.75p 112.75p 10896
24/08/2017 112.75p 112.75p 112.75p 112.75p 0
23/08/2017 112.50p 112.75p 112.50p 112.75p 0
22/08/2017 112.50p 112.50p 112.50p 112.50p 0
21/08/2017 112.50p 112.50p 112.50p 112.50p 8470
18/08/2017 112.50p 112.50p 112.50p 112.50p 0
17/08/2017 113.25p 113.25p 112.50p 112.50p 0
16/08/2017 113.25p 113.25p 113.25p 113.25p 7370
15/08/2017 113.25p 113.25p 113.25p 113.25p 0
14/08/2017 113.25p 113.25p 113.25p 113.25p 0
11/08/2017 113.25p 113.25p 113.25p 113.25p 61790
10/08/2017 113.25p 113.25p 113.25p 113.25p 0
09/08/2017 113.25p 113.25p 113.25p 113.25p 2841
08/08/2017 113.25p 113.25p 113.25p 113.25p 2109
07/08/2017 113.25p 113.25p 113.25p 113.25p 1621
04/08/2017 113.25p 113.25p 113.25p 113.25p 45
03/08/2017 113.25p 113.25p 113.25p 113.25p 1241
02/08/2017 113.50p 113.50p 113.25p 113.25p 1776
01/08/2017 113.50p 113.50p 113.50p 113.50p 0
31/07/2017 113.50p 113.50p 113.50p 113.50p 0
28/07/2017 113.50p 113.50p 113.50p 113.50p 0
27/07/2017 111.50p 113.50p 111.50p 113.50p 15543
26/07/2017 111.50p 111.50p 111.50p 111.50p 22542
25/07/2017 111.50p 111.50p 111.50p 111.50p 0
24/07/2017 111.50p 111.50p 111.50p 111.50p 0
21/07/2017 111.25p 111.50p 111.25p 111.50p 2610
20/07/2017 111.25p 111.25p 111.25p 111.25p 0
19/07/2017 111.25p 111.25p 111.25p 111.25p 0
18/07/2017 111.25p 111.25p 111.25p 111.25p 0
17/07/2017 111.25p 111.25p 111.25p 111.25p 0
14/07/2017 111.25p 111.25p 111.25p 111.25p 0
13/07/2017 111.25p 111.25p 111.25p 111.25p 0
12/07/2017 110.75p 111.25p 110.75p 111.25p 0
11/07/2017 110.75p 110.75p 110.75p 110.75p 1759
10/07/2017 110.75p 110.75p 110.75p 110.75p 0
07/07/2017 110.75p 110.75p 110.75p 110.75p 0
06/07/2017 111.00p 114.00p 110.75p 110.75p 0
05/07/2017 114.00p 114.00p 114.00p 114.00p 0
04/07/2017 114.00p 114.00p 114.00p 114.00p 0
03/07/2017 114.00p 114.00p 114.00p 114.00p 1700
30/06/2017 114.00p 114.00p 114.00p 114.00p 0
29/06/2017 114.00p 114.00p 114.00p 114.00p 8829
28/06/2017 114.25p 114.25p 114.00p 114.00p 0
27/06/2017 114.25p 114.25p 114.25p 114.25p 0
26/06/2017 114.25p 114.25p 114.25p 114.25p 0
23/06/2017 114.25p 114.25p 114.25p 114.25p 0
22/06/2017 114.25p 114.25p 114.25p 114.25p 0
21/06/2017 114.25p 114.25p 114.25p 114.25p 0
20/06/2017 114.25p 114.25p 114.25p 114.25p 0
19/06/2017 114.25p 114.25p 114.25p 114.25p 0
16/06/2017 114.25p 114.25p 114.25p 114.25p 0
15/06/2017 114.25p 114.25p 114.25p 114.25p 0
14/06/2017 114.25p 114.25p 114.25p 114.25p 0
13/06/2017 116.75p 116.75p 114.25p 114.25p 0
12/06/2017 116.75p 116.75p 115.75p 116.75p 4427
09/06/2017 116.75p 116.75p 116.75p 116.75p 0
08/06/2017 118.25p 118.25p 116.75p 116.75p 0
07/06/2017 118.25p 118.25p 117.25p 118.25p 1318
06/06/2017 118.25p 118.25p 118.25p 118.25p 0

*Close Price adjusted for both dividends and splits