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
16/11/2011 78.25p 78.50p 77.00p 78.25p 0
15/11/2011 78.50p 78.50p 77.00p 78.25p 0
14/11/2011 78.50p 78.50p 77.00p 78.50p 0
11/11/2011 78.50p 78.50p 77.00p 78.50p 37787
10/11/2011 78.00p 79.00p 77.00p 78.50p 0
09/11/2011 77.25p 78.00p 77.00p 78.00p 1722
08/11/2011 77.25p 77.25p 77.00p 77.25p 0
07/11/2011 77.25p 77.25p 77.00p 77.25p 10845
04/11/2011 75.75p 77.00p 75.75p 77.00p 3948
03/11/2011 75.75p 76.50p 74.50p 75.75p 0
02/11/2011 75.50p 76.50p 74.50p 75.50p 0
01/11/2011 76.50p 76.50p 74.50p 75.50p 16236
31/10/2011 76.50p 79.00p 76.50p 76.50p 0
28/10/2011 76.50p 79.00p 76.50p 76.50p 0
27/10/2011 76.50p 79.00p 76.50p 76.50p 0
26/10/2011 76.50p 79.00p 76.50p 76.50p 0
25/10/2011 79.00p 79.00p 78.75p 79.00p 0
24/10/2011 79.00p 79.00p 78.75p 79.00p 0
21/10/2011 79.00p 79.00p 78.75p 79.00p 19642
20/10/2011 79.00p 79.90p 78.00p 79.00p 10530
19/10/2011 79.00p 79.00p 78.00p 79.00p 0
18/10/2011 79.00p 79.00p 78.00p 79.00p 0
17/10/2011 79.00p 79.00p 78.00p 79.00p 0
14/10/2011 79.00p 79.00p 78.00p 79.00p 3384
13/10/2011 79.00p 79.00p 78.00p 79.00p 0
12/10/2011 79.00p 79.00p 78.00p 79.00p 5864
11/10/2011 79.00p 79.00p 78.00p 79.00p 0
10/10/2011 79.00p 79.00p 78.00p 79.00p 0
07/10/2011 79.00p 79.00p 78.00p 79.00p 5864
06/10/2011 79.00p 79.00p 78.50p 79.00p 0
05/10/2011 79.00p 79.00p 78.50p 79.00p 0
04/10/2011 78.50p 79.00p 78.50p 79.00p 17238
03/10/2011 78.50p 79.00p 78.50p 78.50p 0
30/09/2011 78.50p 79.00p 78.50p 78.50p 56118
29/09/2011 78.50p 79.00p 76.50p 78.50p 0
28/09/2011 78.50p 79.00p 76.50p 78.50p 0
27/09/2011 78.50p 79.00p 76.50p 78.50p 0
26/09/2011 78.50p 79.00p 76.50p 78.50p 0
23/09/2011 78.50p 79.00p 76.50p 78.50p 0
22/09/2011 78.50p 79.00p 76.50p 78.50p 0
21/09/2011 78.00p 79.00p 76.50p 78.50p 0
20/09/2011 78.50p 79.00p 78.00p 78.00p 0
19/09/2011 78.50p 78.50p 78.50p 78.50p 0
16/09/2011 78.50p 78.50p 78.50p 78.50p 0
15/09/2011 78.50p 78.50p 78.50p 78.50p 0
14/09/2011 78.50p 80.90p 78.50p 78.50p 0
13/09/2011 78.50p 80.90p 78.50p 78.50p 0
12/09/2011 78.50p 80.90p 78.50p 78.50p 0
09/09/2011 78.50p 80.90p 78.50p 78.50p 0
08/09/2011 78.50p 80.90p 78.50p 78.50p 0
07/09/2011 78.50p 80.90p 78.50p 78.50p 0
06/09/2011 78.50p 80.90p 78.50p 78.50p 0
05/09/2011 79.50p 80.90p 78.50p 78.50p 0
02/09/2011 79.50p 80.90p 79.50p 79.50p 0
01/09/2011 79.50p 80.90p 79.50p 79.50p 0
31/08/2011 80.00p 80.90p 79.50p 79.50p 4000
30/08/2011 80.00p 80.50p 78.50p 80.00p 0
26/08/2011 80.00p 80.50p 78.50p 80.00p 0
25/08/2011 80.00p 80.50p 78.50p 80.00p 0
24/08/2011 80.50p 80.50p 78.50p 80.00p 0
23/08/2011 80.50p 80.50p 78.50p 80.50p 0
22/08/2011 80.50p 80.50p 78.50p 80.50p 0
19/08/2011 80.50p 80.50p 78.50p 80.50p 0
18/08/2011 80.50p 80.50p 78.50p 80.50p 2148
17/08/2011 79.75p 81.50p 79.75p 80.50p 0
16/08/2011 79.75p 81.50p 79.75p 79.75p 0
15/08/2011 81.50p 81.50p 79.75p 79.75p 0
12/08/2011 81.50p 81.50p 81.50p 81.50p 0
11/08/2011 81.50p 81.50p 81.50p 81.50p 0
10/08/2011 83.75p 83.75p 81.50p 81.50p 0
09/08/2011 83.75p 83.75p 82.50p 83.75p 2
08/08/2011 84.00p 84.90p 83.00p 83.75p 2668
05/08/2011 84.00p 84.00p 84.00p 84.00p 0
04/08/2011 84.00p 84.00p 84.00p 84.00p 0
03/08/2011 84.25p 84.25p 84.00p 84.00p 0
02/08/2011 84.25p 84.25p 83.50p 84.25p 0
01/08/2011 84.25p 84.25p 83.50p 84.25p 7511
29/07/2011 84.25p 84.25p 83.50p 84.25p 241553
28/07/2011 84.25p 84.25p 83.50p 84.25p 8087
27/07/2011 83.50p 84.25p 83.50p 84.25p 6000
26/07/2011 83.50p 83.50p 83.00p 83.50p 0
25/07/2011 83.50p 83.50p 83.00p 83.50p 0
22/07/2011 83.50p 83.50p 83.00p 83.50p 0
21/07/2011 83.50p 83.50p 83.00p 83.50p 0
20/07/2011 83.50p 83.50p 83.00p 83.50p 19753
19/07/2011 83.50p 83.50p 83.00p 83.50p 0
18/07/2011 83.50p 83.50p 83.00p 83.50p 0
15/07/2011 83.50p 83.50p 83.00p 83.50p 0
14/07/2011 83.50p 83.50p 83.00p 83.50p 3025
13/07/2011 83.50p 83.50p 83.00p 83.50p 322
12/07/2011 83.50p 83.50p 83.00p 83.50p 1758
11/07/2011 83.50p 83.50p 82.50p 83.50p 19993
08/07/2011 83.50p 83.90p 83.50p 83.50p 600
07/07/2011 83.50p 83.50p 83.00p 83.50p 1693
06/07/2011 83.00p 84.75p 81.50p 83.50p 0
05/07/2011 84.75p 84.75p 84.50p 84.75p 2022
04/07/2011 84.75p 84.90p 84.75p 84.75p 2000
01/07/2011 84.75p 84.75p 84.50p 84.75p 0
30/06/2011 84.75p 84.75p 84.50p 84.75p 3652
29/06/2011 84.75p 84.75p 84.50p 84.75p 0
28/06/2011 84.75p 84.75p 84.50p 84.75p 0
27/06/2011 84.75p 84.75p 84.50p 84.75p 0
24/06/2011 84.75p 84.75p 84.50p 84.75p 6768
23/06/2011 84.75p 84.75p 84.50p 84.75p 2180
22/06/2011 84.75p 84.75p 82.50p 84.75p 0
21/06/2011 84.63p 84.75p 82.50p 84.75p 0
20/06/2011 84.63p 84.75p 84.25p 84.63p 0
17/06/2011 84.63p 84.75p 84.25p 84.63p 88046
16/06/2011 84.75p 86.25p 84.63p 86.25p 0
15/06/2011 84.75p 84.90p 84.75p 84.75p 500
14/06/2011 84.75p 84.75p 84.50p 84.75p 25000
13/06/2011 84.25p 84.75p 84.25p 84.75p 2932
10/06/2011 84.25p 84.25p 82.50p 84.25p 37436
09/06/2011 84.25p 84.25p 83.50p 84.25p 0
08/06/2011 84.25p 84.25p 83.50p 84.25p 617
07/06/2011 84.25p 84.25p 82.50p 84.25p 35560
06/06/2011 84.25p 84.25p 83.50p 84.25p 8526
03/06/2011 84.25p 84.50p 83.50p 84.25p 150264
02/06/2011 84.25p 84.90p 82.50p 84.25p 0
01/06/2011 84.00p 84.90p 82.50p 84.25p 0
31/05/2011 84.00p 84.90p 84.00p 84.00p 337
27/05/2011 84.00p 84.00p 83.00p 84.00p 1815
26/05/2011 84.00p 84.75p 80.50p 84.00p 0
25/05/2011 82.75p 84.75p 80.50p 84.00p 0
24/05/2011 82.75p 82.75p 82.75p 82.75p 0
23/05/2011 82.75p 82.75p 82.75p 82.75p 0
20/05/2011 82.75p 82.75p 82.75p 82.75p 0
19/05/2011 82.50p 82.75p 80.50p 82.75p 0
18/05/2011 82.50p 82.50p 82.00p 82.50p 6914
17/05/2011 82.50p 82.50p 82.00p 82.50p 0
16/05/2011 82.50p 82.50p 82.00p 82.50p 3763
13/05/2011 82.50p 82.50p 82.00p 82.50p 5776
12/05/2011 82.50p 82.50p 82.00p 82.50p 0
11/05/2011 82.50p 82.50p 82.00p 82.50p 0
10/05/2011 82.50p 82.50p 82.00p 82.50p 0
09/05/2011 82.50p 82.50p 82.00p 82.50p 8424
06/05/2011 82.50p 82.50p 82.00p 82.50p 6611
05/05/2011 82.50p 82.50p 80.50p 82.50p 0
04/05/2011 82.25p 82.50p 80.50p 82.50p 0
03/05/2011 82.00p 82.25p 80.50p 82.25p 0
28/04/2011 82.00p 82.00p 81.50p 82.00p 0
27/04/2011 82.00p 82.00p 81.50p 82.00p 0
26/04/2011 82.00p 82.00p 81.50p 82.00p 0
21/04/2011 82.00p 82.00p 81.50p 82.00p 30845
20/04/2011 82.00p 82.99p 80.50p 82.00p 0
19/04/2011 81.75p 82.99p 80.50p 82.00p 0
18/04/2011 81.75p 82.99p 80.50p 81.75p 7958
15/04/2011 81.75p 81.75p 80.50p 81.75p 3621
14/04/2011 81.75p 81.75p 80.00p 81.75p 0
13/04/2011 81.75p 81.75p 80.00p 81.75p 16344
12/04/2011 81.75p 81.75p 80.00p 81.75p 0
11/04/2011 81.75p 81.75p 80.00p 81.75p 0
08/04/2011 81.75p 81.75p 80.00p 81.75p 0
07/04/2011 81.75p 81.75p 80.00p 81.75p 22411
06/04/2011 81.75p 81.75p 80.50p 81.75p 3136
05/04/2011 82.00p 82.00p 80.50p 81.75p 0
04/04/2011 82.00p 82.00p 81.00p 82.00p 10475
01/04/2011 82.00p 82.00p 81.00p 82.00p 1289
31/03/2011 82.00p 82.00p 80.50p 82.00p 0
30/03/2011 81.50p 82.00p 80.50p 82.00p 0
29/03/2011 81.50p 82.00p 81.25p 81.50p 0
28/03/2011 81.50p 82.00p 81.25p 81.50p 0
25/03/2011 82.00p 82.00p 81.25p 81.50p 0
24/03/2011 82.00p 82.00p 81.25p 82.00p 80429
23/03/2011 82.00p 82.50p 81.00p 82.00p 0
22/03/2011 82.50p 82.50p 81.00p 82.00p 0
21/03/2011 82.50p 82.50p 81.00p 82.50p 2000
18/03/2011 82.50p 82.50p 80.00p 82.50p 15126
17/03/2011 82.50p 84.75p 81.00p 82.50p 0
16/03/2011 84.75p 84.75p 81.00p 82.50p 4306
15/03/2011 84.75p 84.75p 83.50p 84.75p 0
14/03/2011 84.75p 84.75p 83.50p 84.75p 9080
11/03/2011 84.75p 84.75p 83.50p 84.75p 0
10/03/2011 84.75p 84.75p 83.50p 84.75p 0
09/03/2011 84.75p 84.75p 83.50p 84.75p 0
08/03/2011 84.75p 84.75p 83.50p 84.75p 0
07/03/2011 84.75p 84.75p 83.50p 84.75p 1436
04/03/2011 84.75p 84.75p 83.75p 84.75p 74362
03/03/2011 84.75p 86.00p 84.00p 84.75p 0
02/03/2011 85.00p 86.00p 84.00p 85.00p 0
01/03/2011 85.00p 86.00p 84.00p 85.00p 0
28/02/2011 85.00p 86.00p 84.00p 85.00p 0
25/02/2011 85.00p 86.00p 84.00p 85.00p 0
24/02/2011 85.00p 85.00p 84.00p 85.00p 5000
23/02/2011 85.00p 85.00p 84.25p 85.00p 1815
22/02/2011 84.50p 85.00p 83.00p 85.00p 4021
21/02/2011 84.50p 84.50p 84.50p 84.50p 0
18/02/2011 84.50p 84.50p 84.50p 84.50p 0
17/02/2011 84.50p 84.50p 83.00p 84.50p 0
16/02/2011 84.50p 84.50p 83.00p 84.50p 1693
15/02/2011 84.50p 84.50p 83.00p 84.50p 0
14/02/2011 84.50p 84.50p 83.00p 84.50p 0
11/02/2011 84.50p 84.50p 83.00p 84.50p 0
10/02/2011 84.50p 84.50p 83.00p 84.50p 0
09/02/2011 83.00p 84.50p 83.00p 84.50p 20200
08/02/2011 84.50p 85.00p 83.00p 84.50p 0
07/02/2011 84.50p 85.00p 83.00p 84.50p 0
04/02/2011 84.50p 84.50p 83.00p 84.50p 0
03/02/2011 83.00p 84.50p 83.00p 84.50p 2
02/02/2011 83.00p 84.50p 83.00p 84.50p 1172

*Close Price adjusted for both dividends and splits