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
11/02/2014 111.25p 112.00p 110.00p 112.00p 0
10/02/2014 111.25p 112.00p 110.00p 111.25p 7656
07/02/2014 111.25p 111.25p 110.00p 111.25p 4318
06/02/2014 111.25p 112.50p 111.25p 111.25p 0
05/02/2014 111.25p 112.50p 111.25p 111.25p 6
04/02/2014 111.25p 111.25p 109.50p 111.25p 80246
03/02/2014 111.25p 111.25p 110.25p 111.25p 0
31/01/2014 111.25p 111.25p 110.25p 111.25p 4201
30/01/2014 111.87p 111.87p 110.03p 111.25p 8613
29/01/2014 111.87p 112.64p 110.50p 111.87p 0
28/01/2014 111.87p 112.64p 110.50p 111.87p 0
27/01/2014 111.87p 112.64p 110.50p 111.87p 0
24/01/2014 111.87p 112.64p 110.50p 111.87p 0
23/01/2014 110.50p 112.64p 110.50p 111.87p 31891
22/01/2014 110.50p 110.50p 109.11p 110.50p 1331
21/01/2014 110.50p 110.89p 108.03p 110.50p 0
20/01/2014 110.50p 110.89p 108.03p 110.50p 0
17/01/2014 109.50p 110.89p 108.03p 110.50p 2268
16/01/2014 109.50p 109.50p 108.11p 109.50p 0
15/01/2014 109.50p 109.50p 108.11p 109.50p 0
14/01/2014 109.50p 109.50p 108.11p 109.50p 1128
13/01/2014 109.50p 109.50p 108.11p 109.50p 26
10/01/2014 109.25p 110.95p 109.25p 109.50p 1331
09/01/2014 109.25p 110.00p 108.00p 109.25p 28422
08/01/2014 109.25p 109.25p 107.78p 109.25p 4958
07/01/2014 109.25p 109.25p 107.78p 109.25p 19491
06/01/2014 108.38p 110.00p 108.38p 109.25p 2005
03/01/2014 107.50p 108.70p 107.50p 108.38p 0
02/01/2014 107.50p 108.70p 107.50p 107.50p 0
31/12/2013 107.50p 108.70p 107.50p 107.50p 0
30/12/2013 107.50p 108.70p 107.50p 107.50p 0
27/12/2013 107.50p 108.70p 107.50p 107.50p 0
24/12/2013 107.50p 108.70p 107.50p 107.50p 0
23/12/2013 107.50p 108.70p 107.50p 107.50p 16
20/12/2013 107.50p 107.50p 106.75p 107.50p 81246
19/12/2013 107.50p 107.50p 106.03p 107.50p 54479
18/12/2013 107.50p 108.75p 107.50p 107.50p 0
17/12/2013 108.75p 108.75p 108.50p 108.75p 0
16/12/2013 108.75p 108.75p 108.50p 108.75p 5021
13/12/2013 107.00p 108.75p 107.00p 108.75p 0
12/12/2013 107.00p 107.20p 107.00p 107.00p 0
11/12/2013 107.00p 107.20p 107.00p 107.00p 0
10/12/2013 107.00p 107.20p 107.00p 107.00p 0
09/12/2013 107.00p 107.20p 107.00p 107.00p 0
06/12/2013 107.00p 107.20p 107.00p 107.00p 0
05/12/2013 107.00p 107.20p 107.00p 107.00p 184
04/12/2013 107.00p 107.39p 107.00p 107.00p 6
03/12/2013 107.00p 107.00p 106.53p 107.00p 0
02/12/2013 107.00p 107.00p 106.53p 107.00p 2072
29/11/2013 107.00p 107.00p 106.53p 107.00p 0
28/11/2013 107.00p 107.00p 106.53p 107.00p 0
27/11/2013 107.00p 107.00p 106.53p 107.00p 2179
26/11/2013 107.00p 107.20p 106.75p 107.00p 0
25/11/2013 107.00p 107.20p 106.75p 107.00p 0
22/11/2013 107.00p 107.20p 106.75p 107.00p 0
21/11/2013 107.00p 107.20p 106.75p 107.00p 0
20/11/2013 106.75p 107.20p 106.75p 107.00p 1527
19/11/2013 106.75p 106.75p 106.01p 106.75p 954
18/11/2013 106.75p 107.20p 106.01p 106.75p 12172
15/11/2013 106.75p 106.75p 106.01p 106.75p 0
14/11/2013 106.75p 106.75p 106.01p 106.75p 10276
13/11/2013 106.75p 106.75p 106.00p 106.75p 0
12/11/2013 106.75p 106.75p 106.00p 106.75p 0
11/11/2013 106.75p 106.75p 106.00p 106.75p 38
08/11/2013 107.25p 107.39p 106.75p 106.75p 0
07/11/2013 106.88p 107.39p 106.88p 107.25p 0
06/11/2013 106.88p 107.39p 106.88p 106.88p 0
05/11/2013 106.88p 107.39p 106.88p 106.88p 6
04/11/2013 106.88p 106.88p 105.75p 106.88p 0
01/11/2013 106.75p 106.88p 105.75p 106.88p 0
31/10/2013 105.75p 106.75p 105.75p 106.75p 5000
30/10/2013 106.50p 106.50p 105.00p 105.75p 5000
29/10/2013 106.50p 106.50p 104.00p 106.50p 0
28/10/2013 104.50p 106.50p 104.00p 106.50p 0
25/10/2013 106.50p 106.50p 104.00p 106.50p 0
24/10/2013 106.50p 106.50p 104.00p 106.50p 0
23/10/2013 106.50p 106.50p 104.00p 106.50p 0
22/10/2013 104.00p 106.50p 104.00p 106.50p 0
21/10/2013 104.00p 104.80p 104.00p 104.00p 100
18/10/2013 104.00p 104.00p 102.51p 104.00p 9404
17/10/2013 104.00p 104.00p 102.75p 104.00p 0
16/10/2013 102.75p 104.00p 102.75p 104.00p 954
15/10/2013 102.75p 103.00p 102.50p 102.75p 0
14/10/2013 102.75p 103.00p 102.50p 102.75p 0
11/10/2013 102.50p 103.00p 102.50p 102.75p 0
10/10/2013 102.50p 103.00p 102.50p 102.50p 4383
09/10/2013 102.50p 103.00p 102.50p 102.50p 0
08/10/2013 102.50p 103.00p 102.50p 102.50p 0
07/10/2013 102.50p 103.00p 102.50p 102.50p 121
04/10/2013 102.50p 102.50p 101.01p 102.50p 14223
03/10/2013 102.50p 103.74p 101.01p 102.50p 12929
02/10/2013 102.50p 102.75p 101.50p 102.50p 0
01/10/2013 102.50p 102.75p 101.50p 102.50p 11729
30/09/2013 102.75p 102.75p 101.50p 102.50p 37644
27/09/2013 102.75p 102.75p 100.55p 102.75p 0
26/09/2013 102.75p 102.75p 100.55p 102.75p 99031
25/09/2013 102.00p 102.75p 100.55p 102.75p 0
24/09/2013 102.00p 102.00p 100.55p 102.00p 5448
23/09/2013 102.00p 102.00p 100.55p 102.00p 0
20/09/2013 102.00p 102.00p 100.55p 102.00p 2223
19/09/2013 102.00p 102.50p 100.05p 102.00p 0
18/09/2013 102.50p 102.50p 100.05p 102.00p 66208
17/09/2013 102.50p 102.50p 101.05p 102.50p 4297
16/09/2013 101.50p 102.50p 101.50p 102.50p 1000
13/09/2013 101.50p 101.50p 100.00p 101.50p 12000
12/09/2013 98.50p 101.50p 98.50p 101.50p 7130
11/09/2013 98.50p 99.74p 96.50p 98.50p 0
10/09/2013 98.50p 99.74p 96.50p 98.50p 0
09/09/2013 98.50p 99.74p 96.50p 98.50p 4132
06/09/2013 98.50p 99.74p 97.05p 98.50p 0
05/09/2013 98.50p 99.74p 97.05p 98.50p 0
04/09/2013 98.50p 99.74p 97.05p 98.50p 6
03/09/2013 98.50p 98.50p 95.00p 98.50p 0
02/09/2013 98.50p 98.50p 95.00p 98.50p 0
30/08/2013 98.50p 98.50p 95.00p 98.50p 5804
29/08/2013 98.50p 98.50p 96.50p 98.50p 0
28/08/2013 98.50p 98.50p 96.50p 98.50p 0
27/08/2013 98.50p 98.50p 96.50p 98.50p 0
23/08/2013 98.50p 98.50p 96.50p 98.50p 0
22/08/2013 98.50p 98.50p 96.50p 98.50p 0
21/08/2013 97.25p 98.50p 96.50p 98.50p 3677
20/08/2013 97.25p 97.25p 97.25p 97.25p 0
19/08/2013 97.25p 97.25p 97.25p 97.25p 60132
16/08/2013 97.00p 97.25p 94.50p 97.25p 3482
15/08/2013 97.00p 97.00p 94.50p 97.00p 0
14/08/2013 96.50p 97.00p 94.50p 97.00p 0
13/08/2013 96.50p 96.50p 94.50p 96.50p 45000
12/08/2013 96.50p 98.00p 96.50p 96.50p 20974
09/08/2013 94.75p 96.50p 94.75p 96.50p 29801
08/08/2013 93.50p 94.75p 92.00p 94.75p 2932
07/08/2013 93.50p 93.50p 92.00p 93.50p 0
06/08/2013 93.50p 93.50p 92.00p 93.50p 1314
05/08/2013 93.50p 95.00p 93.50p 93.50p 3
02/08/2013 93.50p 93.50p 92.00p 93.50p 4297
01/08/2013 93.50p 93.50p 92.00p 93.50p 2345
31/07/2013 93.50p 93.50p 92.00p 93.50p 4691
30/07/2013 93.50p 93.50p 92.00p 93.50p 0
29/07/2013 93.50p 93.50p 92.00p 93.50p 10556
26/07/2013 93.50p 94.41p 93.50p 93.50p 36
25/07/2013 93.50p 93.50p 92.00p 93.50p 367
24/07/2013 93.50p 93.50p 91.50p 93.50p 2191
23/07/2013 93.50p 93.50p 92.00p 93.50p 6933
22/07/2013 93.50p 94.41p 93.50p 93.50p 0
19/07/2013 93.50p 94.41p 93.50p 93.50p 0
18/07/2013 93.50p 94.41p 93.50p 93.50p 0
17/07/2013 93.50p 94.41p 93.50p 93.50p 0
16/07/2013 93.50p 94.41p 93.50p 93.50p 2578
15/07/2013 93.50p 94.41p 93.50p 93.50p 0
12/07/2013 93.50p 94.41p 93.50p 93.50p 0
11/07/2013 93.75p 94.41p 93.50p 93.50p 5300
10/07/2013 93.75p 93.75p 92.55p 93.75p 0
09/07/2013 93.75p 93.75p 92.55p 93.75p 0
08/07/2013 93.75p 93.75p 92.55p 93.75p 7363
05/07/2013 93.75p 93.75p 92.55p 93.75p 0
04/07/2013 93.75p 93.75p 92.55p 93.75p 0
03/07/2013 93.75p 93.75p 92.55p 93.75p 11570
02/07/2013 93.75p 93.75p 92.55p 93.75p 2191
01/07/2013 93.75p 94.41p 93.75p 93.75p 0
28/06/2013 93.75p 94.41p 93.75p 93.75p 5257
27/06/2013 93.75p 93.75p 93.25p 93.75p 0
26/06/2013 93.75p 93.75p 93.25p 93.75p 25412
25/06/2013 93.75p 93.75p 92.50p 93.75p 1693
24/06/2013 93.75p 93.75p 92.50p 93.75p 0
21/06/2013 93.75p 93.75p 92.50p 93.75p 1000
20/06/2013 93.75p 96.00p 93.75p 93.75p 0
19/06/2013 93.75p 96.00p 93.75p 93.75p 0
18/06/2013 96.00p 96.00p 94.50p 96.00p 2148
17/06/2013 96.00p 96.68p 94.00p 96.00p 0
14/06/2013 96.00p 96.68p 94.00p 96.00p 0
13/06/2013 96.00p 96.68p 94.00p 96.00p 0
12/06/2013 96.00p 96.68p 94.00p 96.00p 0
11/06/2013 95.50p 96.68p 94.00p 96.00p 0
10/06/2013 95.50p 96.68p 95.50p 95.50p 0
07/06/2013 95.50p 96.68p 95.50p 95.50p 0
06/06/2013 95.50p 96.68p 95.50p 95.50p 0
05/06/2013 95.50p 96.68p 95.50p 95.50p 0
04/06/2013 95.50p 96.68p 95.50p 95.50p 0
03/06/2013 95.50p 96.68p 95.50p 95.50p 367
31/05/2013 95.50p 95.50p 93.50p 95.50p 0
30/05/2013 95.00p 95.50p 93.50p 95.50p 10013
29/05/2013 95.00p 95.00p 92.50p 95.00p 0
28/05/2013 95.00p 95.00p 92.50p 95.00p 0
24/05/2013 95.00p 95.00p 92.50p 95.00p 20617
23/05/2013 95.50p 95.50p 93.00p 95.00p 20600
22/05/2013 95.50p 95.50p 94.15p 95.50p 0
21/05/2013 95.50p 95.50p 94.15p 95.50p 1923
20/05/2013 95.50p 95.50p 94.15p 95.50p 7061
17/05/2013 95.50p 95.50p 94.25p 95.50p 0
16/05/2013 95.50p 95.50p 94.25p 95.50p 4610
15/05/2013 93.50p 95.50p 93.50p 95.50p 104688
14/05/2013 93.50p 93.50p 90.50p 93.50p 0
13/05/2013 93.50p 93.50p 90.50p 93.50p 0
10/05/2013 93.50p 93.50p 90.50p 93.50p 0
09/05/2013 90.50p 93.50p 90.50p 93.50p 20000
08/05/2013 90.50p 90.50p 90.02p 90.50p 21177
07/05/2013 90.50p 91.50p 90.02p 90.50p 0
03/05/2013 90.50p 91.50p 90.02p 90.50p 0
02/05/2013 90.50p 91.50p 90.02p 90.50p 0
01/05/2013 90.50p 91.50p 90.02p 90.50p 0
30/04/2013 90.50p 91.50p 90.02p 90.50p 0

*Close Price adjusted for both dividends and splits