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
09/09/2024 53.50p 53.50p 53.50p 53.50p 0
06/09/2024 53.50p 53.50p 53.50p 53.50p 0
05/09/2024 53.50p 53.50p 53.50p 53.50p 0
04/09/2024 53.50p 53.50p 53.50p 53.50p 0
03/09/2024 53.50p 53.50p 53.50p 53.50p 0
02/09/2024 53.50p 53.50p 53.50p 53.50p 0
30/08/2024 53.50p 53.50p 52.00p 53.50p 185
29/08/2024 53.50p 53.50p 53.50p 53.50p 0
28/08/2024 53.50p 53.50p 53.50p 53.50p 0
27/08/2024 53.50p 53.50p 53.50p 53.50p 0
23/08/2024 53.50p 53.50p 53.50p 53.50p 0
22/08/2024 53.50p 53.50p 51.50p 53.50p 1993
21/08/2024 53.50p 53.50p 53.50p 53.50p 0
20/08/2024 54.00p 54.00p 52.00p 53.50p 6587
19/08/2024 54.00p 55.50p 54.00p 54.00p 1517
16/08/2024 54.00p 55.50p 54.00p 54.00p 2
15/08/2024 54.00p 54.40p 53.90p 54.00p 97139
14/08/2024 52.50p 54.00p 52.50p 54.00p 0
13/08/2024 53.00p 53.00p 50.50p 52.50p 60074
12/08/2024 54.00p 54.00p 53.00p 53.00p 0
09/08/2024 54.00p 54.00p 54.00p 54.00p 0
08/08/2024 54.00p 54.00p 54.00p 54.00p 0
07/08/2024 54.00p 54.00p 54.00p 54.00p 0
06/08/2024 55.00p 55.00p 51.00p 54.00p 7000
05/08/2024 55.00p 55.00p 55.00p 55.00p 0
02/08/2024 55.00p 55.00p 55.00p 55.00p 0
01/08/2024 55.00p 55.00p 55.00p 55.00p 0
31/07/2024 55.00p 55.00p 55.00p 55.00p 0
30/07/2024 55.00p 55.00p 55.00p 55.00p 0
29/07/2024 55.00p 55.00p 55.00p 55.00p 0
26/07/2024 54.50p 55.00p 54.50p 55.00p 0
25/07/2024 56.00p 57.50p 53.50p 54.50p 57060
24/07/2024 63.50p 65.00p 63.50p 63.50p 3207
23/07/2024 64.00p 65.00p 62.50p 63.50p 6310
22/07/2024 62.00p 65.00p 60.50p 64.00p 31914
19/07/2024 62.00p 62.00p 62.00p 62.00p 0
18/07/2024 62.00p 62.00p 61.80p 62.00p 40436
17/07/2024 61.00p 62.00p 61.00p 62.00p 0
16/07/2024 61.00p 61.00p 61.00p 61.00p 0
15/07/2024 61.00p 61.00p 59.50p 61.00p 2395
12/07/2024 61.00p 61.00p 59.55p 61.00p 333
11/07/2024 61.50p 61.50p 60.00p 61.00p 20099
10/07/2024 61.50p 61.50p 61.50p 61.50p 0
09/07/2024 61.50p 61.50p 60.00p 61.50p 4383
08/07/2024 61.00p 62.50p 59.50p 61.50p 11274
05/07/2024 61.00p 61.00p 61.00p 61.00p 0
04/07/2024 61.00p 62.50p 61.00p 61.00p 2400
03/07/2024 61.00p 61.00p 61.00p 61.00p 0
02/07/2024 61.00p 62.50p 61.00p 61.00p 6500
01/07/2024 61.00p 61.00p 61.00p 61.00p 0
28/06/2024 61.00p 61.00p 61.00p 61.00p 0
27/06/2024 61.50p 61.50p 61.00p 61.00p 0
26/06/2024 61.50p 61.50p 61.50p 61.50p 0
25/06/2024 61.50p 61.50p 61.50p 61.50p 0
24/06/2024 61.50p 61.50p 61.50p 61.50p 0
21/06/2024 61.50p 61.50p 61.50p 61.50p 0
20/06/2024 63.00p 63.00p 61.20p 61.50p 85683
19/06/2024 63.00p 63.00p 63.00p 63.00p 0
18/06/2024 63.00p 63.00p 63.00p 63.00p 0
17/06/2024 63.00p 64.00p 61.50p 64.00p 2718
14/06/2024 63.00p 63.00p 63.00p 63.00p 0
13/06/2024 63.00p 64.50p 63.00p 63.00p 436
12/06/2024 63.00p 63.00p 63.00p 63.00p 0
11/06/2024 63.00p 64.50p 63.00p 63.00p 70
10/06/2024 63.00p 63.00p 61.50p 63.00p 145
07/06/2024 63.00p 63.00p 63.00p 63.00p 0
06/06/2024 63.00p 63.00p 60.00p 63.00p 874
05/06/2024 63.00p 63.00p 63.00p 63.00p 0
04/06/2024 63.00p 63.00p 63.00p 63.00p 0
03/06/2024 63.00p 63.00p 61.50p 63.00p 4132
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

*Close Price adjusted for both dividends and splits