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
31/05/2024 63.00p 63.00p 63.00p 63.00p 0
30/05/2024 63.00p 63.00p 63.00p 63.00p 0
29/05/2024 63.00p 63.00p 63.00p 63.00p 0
28/05/2024 63.00p 63.00p 63.00p 63.00p 0
24/05/2024 63.00p 63.00p 63.00p 63.00p 0
23/05/2024 63.00p 63.00p 62.70p 63.00p 28280
22/05/2024 61.50p 63.00p 61.50p 63.00p 0
21/05/2024 61.50p 61.50p 61.50p 61.50p 0
20/05/2024 61.50p 61.50p 61.50p 61.50p 0
17/05/2024 61.50p 61.50p 60.00p 61.50p 2346
16/05/2024 61.50p 61.50p 61.50p 61.50p 0
15/05/2024 61.00p 61.50p 61.00p 61.50p 0
14/05/2024 61.00p 61.00p 61.00p 61.00p 0
13/05/2024 61.00p 61.00p 61.00p 61.00p 0
10/05/2024 61.50p 61.50p 60.00p 61.00p 2345
09/05/2024 61.50p 61.50p 61.50p 61.50p 0
08/05/2024 61.50p 61.50p 60.75p 61.50p 30552
07/05/2024 61.50p 61.50p 61.50p 61.50p 0
03/05/2024 61.50p 63.00p 61.50p 61.50p 31586
02/05/2024 61.50p 61.50p 61.50p 61.50p 0
01/05/2024 61.50p 61.50p 61.50p 61.50p 0
30/04/2024 61.50p 61.50p 61.50p 61.50p 0
29/04/2024 61.50p 61.50p 61.50p 61.50p 0
26/04/2024 61.50p 61.50p 61.50p 61.50p 0
25/04/2024 61.50p 61.50p 60.70p 61.50p 114338
24/04/2024 61.50p 61.50p 60.00p 61.50p 6555
23/04/2024 61.50p 61.50p 61.50p 61.50p 0
22/04/2024 61.50p 61.50p 59.00p 61.50p 7783
19/04/2024 61.50p 61.50p 61.50p 61.50p 0
18/04/2024 61.50p 61.50p 61.50p 61.50p 0
17/04/2024 61.50p 61.50p 61.50p 61.50p 0
16/04/2024 61.50p 61.50p 60.00p 61.50p 51
15/04/2024 61.50p 61.50p 61.50p 61.50p 0
12/04/2024 61.50p 61.50p 59.00p 61.50p 7636
11/04/2024 61.50p 61.50p 61.50p 61.50p 0
10/04/2024 61.50p 61.50p 61.50p 61.50p 0
09/04/2024 61.50p 61.50p 61.50p 61.50p 0
08/04/2024 61.50p 61.50p 61.50p 61.50p 0
05/04/2024 61.50p 61.50p 61.50p 61.50p 0
04/04/2024 61.50p 61.50p 61.50p 61.50p 0
03/04/2024 61.50p 61.50p 61.50p 61.50p 0
02/04/2024 61.50p 61.50p 61.50p 61.50p 0
28/03/2024 61.50p 61.50p 61.50p 61.50p 0
27/03/2024 61.50p 61.50p 61.50p 61.50p 0
26/03/2024 61.50p 61.50p 61.50p 61.50p 0
25/03/2024 61.50p 61.50p 61.50p 61.50p 0
22/03/2024 61.50p 61.50p 61.50p 61.50p 0
21/03/2024 61.50p 62.10p 61.50p 61.50p 224165
20/03/2024 60.50p 60.50p 60.50p 61.50p 0
19/03/2024 60.50p 60.50p 60.50p 60.50p 0
18/03/2024 60.50p 60.50p 60.50p 60.50p 0
15/03/2024 60.50p 60.50p 60.50p 60.50p 0
14/03/2024 59.00p 60.50p 59.00p 60.50p 0
13/03/2024 59.00p 59.00p 59.00p 59.00p 0
12/03/2024 59.00p 59.00p 57.50p 59.00p 6172
11/03/2024 59.00p 59.00p 59.00p 59.00p 0
08/03/2024 59.00p 59.00p 59.00p 59.00p 0
07/03/2024 59.00p 59.00p 59.00p 59.00p 0
06/03/2024 59.00p 59.00p 59.00p 59.00p 0
05/03/2024 59.50p 59.50p 57.00p 59.00p 38222
04/03/2024 59.50p 59.50p 57.00p 59.50p 1583
01/03/2024 59.50p 59.50p 59.50p 59.50p 0
29/02/2024 59.50p 59.50p 59.50p 59.50p 0
28/02/2024 59.50p 59.50p 59.50p 59.50p 0
27/02/2024 59.50p 59.50p 57.00p 59.50p 3776
26/02/2024 59.50p 59.50p 58.00p 59.50p 4
23/02/2024 59.50p 59.50p 59.50p 59.50p 0
22/02/2024 59.50p 60.00p 59.50p 59.50p 59467
21/02/2024 59.50p 59.50p 59.50p 59.50p 0
20/02/2024 59.50p 59.50p 58.00p 59.50p 800
19/02/2024 59.50p 59.50p 59.50p 59.50p 0
16/02/2024 59.50p 59.50p 59.50p 59.50p 0
15/02/2024 59.50p 59.50p 59.50p 59.50p 0
14/02/2024 59.50p 59.50p 59.50p 59.50p 0
13/02/2024 59.50p 59.50p 59.50p 59.50p 0
12/02/2024 59.50p 59.50p 59.50p 59.50p 0
09/02/2024 59.50p 59.50p 59.50p 59.50p 0
08/02/2024 59.50p 59.50p 59.50p 59.50p 0
07/02/2024 59.50p 59.50p 59.50p 59.50p 0
06/02/2024 59.50p 60.75p 59.50p 59.50p 2614
05/02/2024 59.50p 59.50p 59.50p 59.50p 0
02/02/2024 59.50p 59.50p 59.50p 59.50p 0
01/02/2024 59.50p 59.50p 59.50p 59.50p 0
31/01/2024 59.50p 59.50p 59.50p 59.50p 0
30/01/2024 59.50p 59.50p 59.50p 59.50p 0
29/01/2024 59.50p 59.50p 59.50p 59.50p 0
26/01/2024 59.50p 59.50p 59.50p 59.50p 0
25/01/2024 59.50p 59.50p 59.50p 59.50p 0
24/01/2024 60.00p 60.00p 58.00p 59.50p 1393
23/01/2024 60.00p 60.00p 60.00p 60.00p 0
22/01/2024 60.00p 61.50p 58.50p 60.00p 26224
19/01/2024 60.00p 60.00p 60.00p 60.00p 0
18/01/2024 60.00p 60.00p 59.90p 60.00p 366003
17/01/2024 60.00p 60.00p 60.00p 60.00p 0
16/01/2024 60.00p 61.50p 60.00p 60.00p 563
15/01/2024 60.00p 60.00p 60.00p 60.00p 0
12/01/2024 60.00p 60.00p 60.00p 60.00p 0
11/01/2024 60.00p 60.00p 60.00p 60.00p 0
10/01/2024 60.00p 60.00p 60.00p 60.00p 0
09/01/2024 60.00p 60.00p 60.00p 60.00p 0
08/01/2024 60.00p 60.00p 60.00p 60.00p 0
05/01/2024 60.00p 60.00p 60.00p 60.00p 0
04/01/2024 60.00p 60.00p 60.00p 60.00p 0
03/01/2024 60.00p 60.00p 58.50p 60.00p 5
02/01/2024 60.00p 60.00p 60.00p 60.00p 0
29/12/2023 60.00p 60.00p 60.00p 60.00p 0
28/12/2023 60.00p 60.00p 60.00p 60.00p 0
27/12/2023 60.00p 60.00p 60.00p 60.00p 0
22/12/2023 60.00p 60.00p 60.00p 60.00p 0
21/12/2023 59.50p 61.50p 59.50p 60.00p 0
20/12/2023 61.50p 61.50p 61.50p 61.50p 0
19/12/2023 61.50p 61.50p 61.50p 61.50p 0
18/12/2023 61.50p 61.50p 61.50p 61.50p 0
15/12/2023 61.50p 61.50p 61.50p 61.50p 0
14/12/2023 61.50p 61.50p 61.30p 61.50p 51727
13/12/2023 62.00p 63.00p 61.50p 61.50p 1612
12/12/2023 62.00p 62.00p 62.00p 62.00p 0
11/12/2023 62.00p 62.00p 60.50p 62.00p 9771
08/12/2023 62.00p 62.00p 62.00p 62.00p 0
07/12/2023 61.50p 63.00p 61.50p 62.00p 5000
06/12/2023 61.50p 63.00p 61.50p 61.50p 1000
05/12/2023 61.50p 63.00p 61.50p 61.50p 6643
04/12/2023 61.50p 63.00p 61.50p 61.50p 3948
01/12/2023 61.50p 61.50p 61.50p 61.50p 0
30/11/2023 61.50p 61.50p 61.50p 61.50p 0
29/11/2023 61.50p 61.50p 61.50p 61.50p 0
28/11/2023 61.50p 61.50p 61.50p 61.50p 0
27/11/2023 61.50p 63.00p 61.50p 61.50p 773
24/11/2023 61.50p 61.50p 61.50p 61.50p 0
23/11/2023 61.50p 61.50p 61.50p 61.50p 0
22/11/2023 61.50p 61.50p 61.50p 61.50p 0
21/11/2023 60.50p 61.50p 60.50p 61.50p 0
20/11/2023 60.50p 60.50p 58.00p 60.50p 10775
17/11/2023 60.50p 62.00p 60.50p 60.50p 4805
16/11/2023 60.50p 60.50p 60.40p 60.50p 165035
15/11/2023 60.00p 60.50p 60.00p 60.50p 6385
14/11/2023 60.00p 60.00p 60.00p 60.00p 0
13/11/2023 60.00p 60.00p 60.00p 60.00p 0
10/11/2023 60.00p 61.50p 60.00p 60.00p 2500
09/11/2023 60.00p 60.00p 60.00p 60.00p 0
08/11/2023 59.00p 60.00p 59.00p 60.00p 0
07/11/2023 59.00p 59.00p 59.00p 59.00p 0
06/11/2023 59.00p 59.00p 59.00p 59.00p 0
03/11/2023 59.00p 59.00p 59.00p 59.00p 0
02/11/2023 59.00p 59.00p 59.00p 59.00p 0
01/11/2023 59.00p 59.00p 58.50p 59.00p 0
31/10/2023 59.00p 59.00p 59.00p 59.00p 0
30/10/2023 59.00p 59.00p 59.00p 59.00p 0
27/10/2023 59.00p 59.00p 59.00p 59.00p 0
26/10/2023 59.00p 59.00p 59.00p 59.00p 0
25/10/2023 60.50p 60.50p 59.00p 59.00p 820
24/10/2023 60.50p 60.50p 60.50p 60.50p 0
23/10/2023 60.50p 62.00p 60.50p 60.50p 158
20/10/2023 60.50p 60.50p 60.50p 60.50p 0
19/10/2023 60.50p 60.50p 59.90p 60.50p 95205
18/10/2023 60.50p 60.50p 60.50p 60.50p 0
17/10/2023 60.50p 60.50p 60.50p 60.50p 0
16/10/2023 60.50p 60.50p 60.50p 60.50p 0
13/10/2023 61.00p 62.00p 59.50p 60.50p 5060
12/10/2023 61.00p 61.00p 61.00p 61.00p 0
11/10/2023 63.00p 63.00p 61.00p 61.00p 0
10/10/2023 63.00p 63.00p 63.00p 63.00p 0
09/10/2023 63.00p 63.00p 61.50p 63.00p 555
06/10/2023 63.50p 63.50p 63.50p 63.50p 0
05/10/2023 63.50p 63.50p 62.00p 63.50p 583
04/10/2023 63.50p 63.50p 63.50p 63.50p 0
03/10/2023 63.50p 63.50p 63.50p 63.50p 0
02/10/2023 63.50p 63.50p 63.50p 63.50p 0
29/09/2023 63.50p 63.50p 63.50p 63.50p 0
28/09/2023 63.50p 63.50p 63.50p 63.50p 0
27/09/2023 64.50p 64.50p 64.50p 64.50p 0
26/09/2023 64.50p 64.50p 64.50p 64.50p 0
25/09/2023 64.50p 64.50p 64.50p 64.50p 0
22/09/2023 64.50p 66.00p 64.50p 64.50p 148
21/09/2023 64.50p 64.50p 64.10p 64.50p 65474
20/09/2023 64.50p 64.50p 63.00p 64.50p 9786
19/09/2023 65.00p 66.50p 64.50p 64.50p 2977
18/09/2023 65.00p 65.00p 63.50p 65.00p 104
15/09/2023 65.00p 65.00p 64.50p 65.00p 0
14/09/2023 64.50p 64.50p 64.50p 64.50p 0
13/09/2023 64.50p 64.50p 64.50p 64.50p 0
12/09/2023 64.50p 64.50p 64.50p 64.50p 0
11/09/2023 64.50p 64.50p 64.50p 64.50p 0
08/09/2023 64.50p 64.50p 64.50p 64.50p 0
07/09/2023 64.50p 64.50p 64.50p 64.50p 0
06/09/2023 64.50p 64.50p 64.50p 64.50p 0
05/09/2023 64.50p 64.50p 64.50p 64.50p 0
04/09/2023 64.50p 64.50p 64.50p 64.50p 0
01/09/2023 64.50p 64.50p 64.50p 64.50p 0
31/08/2023 64.50p 64.50p 64.50p 64.50p 0
30/08/2023 66.00p 66.00p 63.00p 64.50p 52
29/08/2023 66.00p 66.00p 66.00p 66.00p 0
25/08/2023 66.00p 66.00p 66.00p 66.00p 0
24/08/2023 66.00p 66.00p 66.00p 66.00p 0
23/08/2023 66.00p 66.00p 66.00p 66.00p 0
22/08/2023 66.00p 67.50p 66.00p 66.00p 71
21/08/2023 66.00p 66.00p 66.00p 66.00p 0
18/08/2023 66.00p 66.00p 66.00p 66.00p 0
17/08/2023 66.00p 66.00p 65.70p 66.00p 30342
16/08/2023 66.00p 66.00p 66.00p 66.00p 0

*Close Price adjusted for both dividends and splits