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
17/08/2016 99.25p 99.25p 99.25p 99.25p 0
16/08/2016 99.25p 99.25p 98.50p 99.25p 12476
15/08/2016 99.25p 99.25p 99.25p 99.25p 0
12/08/2016 99.25p 100.00p 98.50p 99.25p 65958
11/08/2016 97.25p 99.25p 97.25p 99.25p 18474
10/08/2016 97.25p 97.25p 97.25p 97.25p 0
09/08/2016 97.25p 97.25p 97.25p 97.25p 0
08/08/2016 97.25p 97.25p 97.25p 97.25p 0
05/08/2016 97.25p 97.25p 97.25p 97.25p 0
04/08/2016 97.25p 97.25p 97.25p 97.25p 0
03/08/2016 96.75p 97.25p 95.51p 97.25p 13229
02/08/2016 96.75p 96.75p 95.50p 96.75p 2540
01/08/2016 96.75p 96.75p 96.75p 96.75p 0
29/07/2016 96.50p 96.75p 96.50p 96.75p 0
28/07/2016 96.50p 96.50p 96.50p 96.50p 0
27/07/2016 96.50p 96.50p 96.50p 96.50p 0
26/07/2016 94.25p 96.50p 94.25p 96.50p 1521
25/07/2016 94.25p 94.80p 93.51p 94.25p 10611
22/07/2016 94.25p 94.25p 94.25p 94.25p 0
21/07/2016 94.25p 94.25p 93.50p 94.25p 4469
20/07/2016 94.25p 94.25p 93.51p 94.25p 5362
19/07/2016 93.50p 94.25p 93.50p 94.25p 0
18/07/2016 93.50p 93.50p 93.50p 93.50p 0
15/07/2016 93.50p 93.50p 93.50p 93.50p 0
14/07/2016 93.50p 93.50p 93.50p 93.50p 0
13/07/2016 93.50p 93.50p 93.50p 93.50p 0
12/07/2016 93.50p 93.50p 92.00p 93.50p 5790
11/07/2016 92.50p 93.50p 92.50p 93.50p 0
08/07/2016 90.25p 92.50p 90.25p 92.50p 1500
07/07/2016 90.25p 90.25p 89.50p 90.25p 5000
06/07/2016 90.25p 90.25p 90.25p 90.25p 0
05/07/2016 90.00p 90.25p 89.00p 90.25p 3119
04/07/2016 90.00p 90.00p 89.00p 90.00p 6668
01/07/2016 89.50p 90.00p 88.00p 90.00p 19471
30/06/2016 89.50p 89.50p 87.00p 89.50p 10397
29/06/2016 96.00p 96.00p 89.50p 89.50p 0
28/06/2016 96.00p 96.00p 95.00p 96.00p 268
27/06/2016 97.00p 97.00p 95.00p 96.00p 2540
24/06/2016 97.00p 97.00p 97.00p 97.00p 0
23/06/2016 97.00p 99.75p 97.00p 97.00p 0
22/06/2016 99.75p 99.75p 99.75p 99.75p 0
21/06/2016 100.00p 100.00p 99.75p 99.75p 0
20/06/2016 100.00p 100.00p 99.00p 100.00p 15527
17/06/2016 100.00p 100.00p 98.50p 100.00p 10000
16/06/2016 100.00p 100.00p 100.00p 100.00p 0
15/06/2016 100.00p 100.00p 100.00p 100.00p 0
14/06/2016 100.50p 100.50p 99.00p 100.00p 31293
13/06/2016 100.75p 100.75p 99.50p 100.50p 10681
10/06/2016 100.75p 100.75p 100.75p 100.75p 0
09/06/2016 100.75p 100.75p 100.75p 100.75p 0
08/06/2016 100.50p 100.75p 100.00p 100.75p 3187
07/06/2016 100.50p 100.50p 99.50p 100.50p 6074
06/06/2016 100.50p 101.20p 99.00p 100.50p 43541
03/06/2016 100.50p 100.50p 99.50p 100.50p 1172
02/06/2016 100.50p 100.50p 99.50p 100.50p 9753
01/06/2016 100.50p 100.50p 99.50p 100.50p 8370
31/05/2016 100.50p 100.50p 99.50p 100.50p 2768
27/05/2016 100.50p 100.50p 100.50p 100.50p 0
26/05/2016 100.50p 100.50p 99.60p 100.50p 2724
25/05/2016 100.50p 100.50p 100.50p 100.50p 0
24/05/2016 100.50p 100.50p 100.50p 100.50p 0
23/05/2016 100.50p 100.50p 100.50p 100.50p 0
20/05/2016 100.13p 100.50p 99.50p 100.50p 138551
19/05/2016 100.13p 100.13p 100.13p 100.13p 0
18/05/2016 100.13p 100.13p 100.13p 100.13p 0
17/05/2016 100.13p 100.13p 100.13p 100.13p 0
16/05/2016 100.13p 100.13p 100.13p 100.13p 0
13/05/2016 100.63p 100.63p 99.75p 100.13p 10000
12/05/2016 100.63p 100.63p 100.63p 100.63p 0
11/05/2016 100.63p 100.63p 100.63p 100.63p 0
10/05/2016 100.50p 100.87p 100.50p 100.63p 0
09/05/2016 100.50p 100.50p 99.00p 100.50p 20000
06/05/2016 101.00p 101.00p 99.50p 100.50p 7082
05/05/2016 101.00p 101.00p 101.00p 101.00p 0
04/05/2016 101.00p 101.00p 101.00p 101.00p 0
03/05/2016 101.37p 101.37p 99.50p 101.00p 21108
29/04/2016 101.37p 101.37p 101.37p 101.37p 0
28/04/2016 101.37p 101.37p 101.37p 101.37p 0
27/04/2016 101.37p 101.37p 101.37p 101.37p 0
26/04/2016 101.37p 101.37p 101.37p 101.37p 0
25/04/2016 101.37p 101.37p 100.25p 101.37p 20954
22/04/2016 101.37p 101.37p 100.25p 101.37p 51380
21/04/2016 100.25p 101.37p 100.25p 101.37p 0
20/04/2016 100.25p 100.25p 99.00p 100.25p 6340
19/04/2016 100.25p 100.25p 99.00p 100.25p 6346
18/04/2016 100.25p 100.25p 99.00p 100.25p 6635
15/04/2016 100.25p 100.25p 100.25p 100.25p 0
14/04/2016 100.25p 100.25p 99.00p 100.25p 8343
13/04/2016 98.87p 100.25p 98.87p 100.25p 0
12/04/2016 98.75p 98.87p 98.25p 98.87p 11200
11/04/2016 97.50p 98.75p 97.50p 98.75p 3361
08/04/2016 97.50p 97.50p 97.50p 97.50p 0
07/04/2016 97.50p 97.50p 97.00p 97.50p 1037
06/04/2016 97.50p 97.50p 97.00p 97.50p 6819
05/04/2016 97.87p 97.87p 97.50p 97.50p 0
04/04/2016 97.87p 97.87p 97.87p 97.87p 0
01/04/2016 97.87p 97.87p 97.87p 97.87p 0
31/03/2016 97.87p 97.87p 97.00p 97.87p 5807
30/03/2016 97.87p 97.87p 97.87p 97.87p 0
29/03/2016 97.87p 97.87p 97.87p 97.87p 0
24/03/2016 97.87p 97.87p 97.00p 97.87p 31722
23/03/2016 97.62p 97.87p 97.00p 97.87p 8634
22/03/2016 97.62p 97.62p 97.62p 97.62p 0
21/03/2016 97.62p 97.62p 96.50p 97.62p 8594
18/03/2016 97.62p 97.62p 97.62p 97.62p 0
17/03/2016 97.62p 97.62p 96.50p 97.62p 2479
16/03/2016 97.62p 97.62p 97.62p 97.62p 0
15/03/2016 97.62p 97.62p 97.62p 97.62p 0
14/03/2016 97.62p 97.62p 97.62p 97.62p 0
11/03/2016 97.62p 97.62p 96.50p 97.62p 3518
10/03/2016 97.62p 97.62p 97.62p 97.62p 0
09/03/2016 97.38p 97.62p 97.38p 97.62p 0
08/03/2016 97.38p 97.38p 97.38p 97.38p 0
07/03/2016 97.38p 97.38p 96.00p 97.38p 15000
04/03/2016 96.38p 97.38p 96.00p 97.38p 10837
03/03/2016 95.88p 95.88p 94.75p 95.88p 1466
02/03/2016 95.88p 95.88p 94.75p 95.88p 5556
01/03/2016 95.88p 95.88p 95.88p 95.88p 0
29/02/2016 95.88p 95.88p 95.88p 95.88p 0
26/02/2016 95.88p 95.88p 95.88p 95.88p 0
25/02/2016 96.00p 96.00p 95.88p 95.88p 0
24/02/2016 95.88p 96.00p 94.75p 96.00p 8639
23/02/2016 95.88p 95.88p 95.88p 95.88p 0
22/02/2016 95.88p 95.88p 95.88p 95.88p 0
19/02/2016 95.88p 95.88p 94.00p 95.88p 33800
18/02/2016 95.88p 95.88p 94.00p 95.88p 30000
17/02/2016 95.88p 95.88p 95.88p 95.88p 0
16/02/2016 95.88p 95.88p 95.88p 95.88p 0
15/02/2016 96.00p 96.00p 95.88p 95.88p 0
12/02/2016 96.00p 96.25p 96.00p 96.00p 60739
11/02/2016 96.00p 96.00p 96.00p 96.00p 0
10/02/2016 96.00p 96.00p 96.00p 96.00p 0
09/02/2016 96.88p 96.88p 94.00p 96.00p 44500
08/02/2016 96.88p 96.88p 96.88p 96.88p 0
05/02/2016 96.88p 96.88p 96.88p 96.88p 0
04/02/2016 96.88p 96.88p 96.88p 96.88p 0
03/02/2016 97.13p 97.13p 96.88p 96.88p 0
02/02/2016 97.13p 97.13p 97.13p 97.13p 0
01/02/2016 97.13p 97.13p 95.75p 97.13p 11447
29/01/2016 97.13p 97.13p 97.13p 97.13p 0
28/01/2016 97.13p 97.13p 97.13p 97.13p 0
27/01/2016 97.13p 97.13p 97.13p 97.13p 0
26/01/2016 97.13p 97.13p 97.13p 97.13p 0
25/01/2016 97.13p 97.13p 95.75p 97.13p 5382
22/01/2016 97.25p 97.66p 95.75p 97.13p 303413
21/01/2016 97.25p 97.25p 96.25p 97.25p 14662
20/01/2016 98.25p 98.25p 97.50p 97.50p 0
19/01/2016 98.25p 98.25p 98.25p 98.25p 0
18/01/2016 98.25p 98.89p 98.25p 98.25p 1794
15/01/2016 99.00p 99.00p 97.00p 98.25p 12092
14/01/2016 99.50p 99.50p 97.00p 99.00p 35252
13/01/2016 99.50p 99.50p 99.50p 99.50p 0
12/01/2016 99.50p 99.50p 99.50p 99.50p 0
11/01/2016 99.50p 99.50p 99.50p 99.50p 0
08/01/2016 99.75p 99.75p 98.00p 99.50p 27240
07/01/2016 100.13p 100.13p 98.75p 99.75p 16305
06/01/2016 100.13p 100.13p 100.13p 100.13p 0
05/01/2016 100.13p 100.13p 100.13p 100.13p 0
04/01/2016 100.13p 100.13p 100.13p 100.13p 0
31/12/2015 100.13p 100.13p 100.13p 100.13p 0
30/12/2015 100.13p 100.13p 100.13p 100.13p 0
29/12/2015 100.13p 100.13p 100.13p 100.13p 0
24/12/2015 100.13p 100.13p 100.13p 100.13p 0
23/12/2015 99.75p 100.50p 99.75p 100.13p 133975
22/12/2015 99.75p 99.75p 98.00p 99.75p 33057
21/12/2015 99.75p 100.71p 98.50p 99.75p 13876
18/12/2015 99.75p 99.75p 99.75p 99.75p 0
17/12/2015 99.75p 102.25p 99.75p 99.75p 0
16/12/2015 103.00p 103.00p 102.25p 102.25p 0
15/12/2015 103.25p 103.25p 102.00p 103.00p 7728
14/12/2015 103.25p 103.25p 103.25p 103.25p 0
11/12/2015 103.25p 103.25p 102.00p 103.25p 1634
10/12/2015 104.25p 104.25p 103.25p 103.25p 0
09/12/2015 104.25p 104.25p 104.25p 104.25p 0
08/12/2015 104.25p 104.25p 103.00p 104.25p 2828
07/12/2015 104.50p 104.50p 103.00p 104.25p 2353
04/12/2015 104.50p 104.50p 104.50p 104.50p 0
03/12/2015 104.50p 104.50p 102.00p 104.50p 42626
02/12/2015 104.50p 104.50p 103.00p 104.50p 41740
01/12/2015 104.50p 104.50p 103.00p 104.50p 4566
30/11/2015 104.50p 104.50p 104.00p 104.50p 9430
27/11/2015 104.50p 104.50p 104.50p 104.50p 0
26/11/2015 101.37p 104.50p 101.37p 104.50p 11059
25/11/2015 101.37p 101.37p 101.37p 101.37p 0
24/11/2015 101.37p 101.37p 101.37p 101.37p 0
23/11/2015 101.37p 101.37p 101.37p 101.37p 0
20/11/2015 101.13p 101.37p 101.13p 101.37p 9877
19/11/2015 101.13p 101.13p 101.13p 101.13p 0
18/11/2015 101.13p 101.13p 101.13p 101.13p 0
17/11/2015 101.13p 101.13p 101.13p 101.13p 0
16/11/2015 101.13p 101.13p 100.75p 101.13p 21698
13/11/2015 101.13p 101.13p 101.13p 101.13p 0
12/11/2015 101.13p 101.13p 101.13p 101.13p 0
11/11/2015 101.13p 101.13p 101.13p 101.13p 0
10/11/2015 101.13p 101.24p 101.13p 101.13p 4672
09/11/2015 101.13p 101.24p 100.75p 101.13p 13241
06/11/2015 101.13p 101.13p 101.13p 101.13p 0
05/11/2015 101.13p 101.13p 100.75p 101.13p 12258
04/11/2015 101.13p 101.24p 101.13p 101.13p 750
03/11/2015 101.13p 101.13p 101.13p 101.13p 0

*Close Price adjusted for both dividends and splits