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
15/12/2022 75.50p 75.50p 74.80p 75.50p 547109
14/12/2022 76.00p 76.00p 75.50p 75.50p 0
13/12/2022 76.00p 76.00p 76.00p 76.00p 0
12/12/2022 76.00p 76.00p 74.00p 76.00p 8404
09/12/2022 76.00p 76.00p 76.00p 76.00p 0
08/12/2022 76.00p 77.50p 76.00p 76.00p 0
07/12/2022 77.50p 77.50p 77.50p 77.50p 0
06/12/2022 77.50p 79.00p 77.50p 77.50p 454
05/12/2022 78.00p 78.00p 74.50p 77.50p 7045
02/12/2022 78.50p 78.50p 74.50p 78.00p 22649
01/12/2022 78.50p 78.50p 78.50p 78.50p 0
30/11/2022 79.50p 79.50p 74.50p 78.50p 19263
29/11/2022 79.50p 79.50p 79.50p 79.50p 0
28/11/2022 79.50p 79.50p 79.50p 79.50p 0
25/11/2022 79.50p 79.50p 79.50p 79.50p 0
24/11/2022 79.50p 79.50p 79.50p 79.50p 0
23/11/2022 78.50p 79.50p 78.50p 79.50p 0
22/11/2022 78.50p 78.50p 78.50p 78.50p 0
21/11/2022 78.50p 78.50p 78.50p 78.50p 0
18/11/2022 78.50p 78.50p 78.50p 78.50p 0
17/11/2022 77.50p 79.00p 77.50p 78.50p 382007
16/11/2022 77.50p 77.50p 77.50p 77.50p 0
15/11/2022 77.50p 77.50p 76.05p 77.50p 4901
14/11/2022 77.50p 77.50p 76.05p 77.50p 5161
11/11/2022 77.50p 77.50p 77.50p 77.50p 0
10/11/2022 77.50p 77.50p 77.50p 77.50p 0
09/11/2022 77.50p 79.00p 77.50p 77.50p 376
08/11/2022 76.50p 76.50p 75.05p 76.50p 13580
07/11/2022 76.50p 76.50p 75.50p 76.50p 7414
04/11/2022 76.00p 76.00p 74.55p 76.00p 9000
03/11/2022 76.00p 78.50p 73.50p 73.50p 76427
02/11/2022 76.00p 76.00p 76.00p 76.00p 0
01/11/2022 76.50p 76.50p 74.50p 76.00p 18883
31/10/2022 76.00p 77.50p 76.00p 76.50p 15000
28/10/2022 76.00p 76.00p 76.00p 76.00p 0
27/10/2022 76.00p 76.60p 76.00p 76.00p 1617335
26/10/2022 76.00p 76.00p 76.00p 76.00p 0
25/10/2022 76.00p 76.00p 76.00p 76.00p 0
24/10/2022 77.50p 77.50p 74.50p 76.00p 842
21/10/2022 77.50p 77.50p 77.50p 77.50p 0
20/10/2022 77.50p 77.50p 75.00p 77.50p 2441
19/10/2022 77.50p 77.50p 77.50p 77.50p 0
18/10/2022 78.00p 78.00p 75.00p 77.50p 1332
17/10/2022 78.00p 79.25p 78.00p 78.00p 2500
14/10/2022 78.00p 78.00p 78.00p 78.00p 0
13/10/2022 78.00p 78.00p 78.00p 78.00p 0
12/10/2022 78.00p 78.00p 78.00p 78.00p 0
11/10/2022 77.50p 78.00p 77.50p 78.00p 0
10/10/2022 77.50p 80.00p 77.50p 77.50p 0
07/10/2022 80.00p 80.00p 80.00p 80.00p 0
06/10/2022 80.00p 80.00p 80.00p 80.00p 0
05/10/2022 80.00p 80.00p 80.00p 80.00p 0
04/10/2022 80.00p 80.00p 80.00p 80.00p 0
03/10/2022 80.00p 80.00p 80.00p 80.00p 0
30/09/2022 80.00p 80.00p 80.00p 80.00p 0
29/09/2022 80.00p 80.00p 80.00p 80.00p 0
28/09/2022 81.50p 81.50p 81.50p 81.50p 0
27/09/2022 81.50p 81.50p 81.50p 81.50p 0
26/09/2022 82.50p 82.50p 79.00p 81.50p 1146
23/09/2022 85.00p 85.00p 82.50p 82.50p 0
22/09/2022 85.00p 85.00p 85.00p 85.00p 0
21/09/2022 85.00p 86.25p 85.00p 85.00p 1146
20/09/2022 85.00p 85.00p 85.00p 85.00p 0
16/09/2022 85.00p 85.00p 85.00p 85.00p 0
15/09/2022 85.00p 85.00p 84.30p 85.00p 313222
14/09/2022 85.00p 85.00p 85.00p 85.00p 0
13/09/2022 82.00p 83.50p 80.00p 82.00p 7474
12/09/2022 84.00p 84.00p 82.00p 83.50p 1121
09/09/2022 84.00p 84.00p 84.00p 84.00p 0
08/09/2022 84.00p 84.00p 84.00p 84.00p 0
07/09/2022 84.00p 85.40p 84.00p 84.00p 1444
06/09/2022 84.00p 85.40p 84.00p 84.00p 1165
05/09/2022 84.00p 84.00p 84.00p 84.00p 0
02/09/2022 84.00p 84.00p 84.00p 84.00p 0
01/09/2022 84.00p 84.00p 84.00p 84.00p 0
31/08/2022 84.00p 84.00p 81.00p 84.00p 2465
30/08/2022 84.00p 85.40p 81.00p 84.00p 10128
26/08/2022 85.00p 85.00p 81.00p 84.00p 19919
25/08/2022 85.50p 85.50p 83.00p 85.00p 5331
24/08/2022 85.50p 87.00p 85.50p 85.50p 330
23/08/2022 86.00p 86.00p 84.00p 85.50p 2959
22/08/2022 86.00p 86.00p 86.00p 86.00p 0
19/08/2022 86.00p 86.00p 84.50p 86.00p 2148
18/08/2022 86.00p 86.50p 86.00p 86.00p 284234
17/08/2022 84.50p 86.00p 84.50p 86.00p 2338
16/08/2022 84.50p 85.51p 84.50p 84.50p 300
15/08/2022 84.50p 85.51p 83.00p 84.50p 3781
12/08/2022 84.50p 85.51p 84.50p 84.50p 380
11/08/2022 84.50p 84.50p 84.50p 84.50p 0
10/08/2022 84.50p 85.51p 84.50p 84.50p 1754
09/08/2022 83.00p 84.52p 83.00p 83.00p 2366
08/08/2022 83.00p 83.00p 81.00p 83.00p 2141
05/08/2022 85.00p 85.00p 80.50p 83.00p 25916
04/08/2022 85.00p 85.00p 85.00p 85.00p 0
03/08/2022 83.00p 83.00p 83.00p 83.00p 0
02/08/2022 83.00p 83.00p 83.00p 83.00p 0
01/08/2022 83.00p 83.00p 83.00p 83.00p 0
29/07/2022 83.00p 83.00p 81.00p 83.00p 3198
28/07/2022 86.00p 86.00p 83.00p 83.00p 0
27/07/2022 86.00p 86.10p 85.60p 86.00p 329784
26/07/2022 85.50p 86.00p 85.50p 86.00p 0
25/07/2022 85.50p 85.50p 83.50p 85.50p 7173
22/07/2022 85.50p 85.50p 85.50p 85.50p 0
21/07/2022 85.00p 87.00p 85.00p 85.50p 6000
20/07/2022 85.00p 85.00p 85.00p 85.00p 0
19/07/2022 85.00p 85.00p 85.00p 85.00p 0
18/07/2022 85.00p 85.00p 85.00p 85.00p 0
15/07/2022 85.00p 86.51p 85.00p 85.00p 1000
14/07/2022 85.00p 86.51p 85.00p 85.00p 1500
13/07/2022 85.00p 85.00p 85.00p 85.00p 0
12/07/2022 85.00p 85.00p 85.00p 85.00p 0
11/07/2022 85.00p 85.00p 85.00p 85.00p 0
08/07/2022 85.00p 85.00p 85.00p 85.00p 0
07/07/2022 85.00p 85.00p 85.00p 85.00p 0
06/07/2022 85.00p 86.51p 85.00p 85.00p 1560
05/07/2022 86.00p 86.00p 82.00p 85.00p 5864
04/07/2022 86.00p 87.50p 86.00p 86.00p 2500
01/07/2022 86.00p 86.00p 86.00p 86.00p 0
30/06/2022 86.50p 87.50p 86.00p 86.00p 11360
29/06/2022 86.00p 86.00p 86.00p 86.00p 0
28/06/2022 86.00p 86.00p 86.00p 86.00p 0
27/06/2022 86.00p 86.00p 86.00p 86.00p 0
24/06/2022 86.00p 87.61p 86.00p 86.00p 1124
23/06/2022 86.00p 86.00p 84.00p 86.00p 342348
22/06/2022 86.00p 86.00p 86.00p 86.00p 0
21/06/2022 88.00p 89.60p 85.50p 88.00p 4892
20/06/2022 88.00p 88.00p 88.00p 88.00p 0
17/06/2022 88.00p 88.00p 88.00p 88.00p 0
16/06/2022 90.00p 90.00p 90.00p 90.00p 0
15/06/2022 89.50p 90.00p 89.50p 90.00p 0
14/06/2022 89.50p 91.20p 89.50p 89.50p 2700
13/06/2022 90.00p 91.70p 87.00p 89.50p 7180
10/06/2022 90.00p 90.00p 90.00p 90.00p 0
09/06/2022 91.00p 92.70p 87.00p 90.00p 31716
08/06/2022 91.00p 91.00p 89.00p 91.00p 4132
07/06/2022 91.00p 91.00p 91.00p 91.00p 0
06/06/2022 91.00p 91.00p 89.00p 91.00p 2578
01/06/2022 91.00p 91.00p 91.00p 91.00p 0
31/05/2022 91.00p 91.00p 91.00p 91.00p 0
30/05/2022 91.00p 91.00p 91.00p 91.00p 0
27/05/2022 91.00p 91.00p 91.00p 91.00p 0
26/05/2022 91.00p 91.00p 91.00p 91.00p 0
25/05/2022 91.00p 91.00p 89.00p 91.00p 3824
24/05/2022 91.00p 91.00p 91.00p 91.00p 0
23/05/2022 91.00p 91.00p 91.00p 91.00p 0
20/05/2022 91.00p 93.00p 89.00p 91.00p 4717
19/05/2022 91.50p 91.50p 91.50p 91.50p 0
18/05/2022 91.50p 91.50p 91.50p 91.50p 0
17/05/2022 91.50p 91.50p 91.50p 91.50p 0
16/05/2022 91.00p 93.00p 91.00p 91.50p 5376
13/05/2022 91.00p 91.00p 91.00p 91.00p 0
12/05/2022 91.00p 91.00p 90.80p 91.00p 47581
11/05/2022 97.00p 97.00p 91.00p 91.00p 0
10/05/2022 97.00p 97.00p 97.00p 97.00p 0
09/05/2022 97.00p 97.00p 97.00p 97.00p 0
06/05/2022 98.00p 98.00p 96.00p 97.00p 2932
05/05/2022 98.00p 100.00p 98.00p 98.00p 1811
04/05/2022 98.00p 98.00p 98.00p 98.00p 0
03/05/2022 98.00p 98.00p 98.00p 98.00p 0
29/04/2022 98.00p 98.00p 98.00p 98.00p 0
28/04/2022 98.00p 98.00p 98.00p 98.00p 0
27/04/2022 99.00p 99.00p 97.00p 98.00p 0
26/04/2022 99.00p 99.00p 99.00p 99.00p 0
25/04/2022 99.00p 99.00p 99.00p 99.00p 0
22/04/2022 99.00p 99.00p 99.00p 99.00p 0
21/04/2022 99.00p 99.20p 99.00p 99.00p 37273
20/04/2022 99.00p 99.00p 99.00p 99.00p 0
19/04/2022 99.00p 99.00p 99.00p 99.00p 0
14/04/2022 99.00p 99.00p 99.00p 99.00p 0
13/04/2022 99.00p 101.00p 99.00p 99.00p 963
12/04/2022 100.00p 100.00p 97.00p 97.50p 6443
11/04/2022 98.50p 100.00p 98.50p 100.00p 0
08/04/2022 98.50p 98.50p 98.50p 98.50p 0
07/04/2022 98.50p 101.00p 98.50p 98.50p 935
06/04/2022 99.50p 99.50p 96.00p 98.50p 1759
05/04/2022 99.50p 102.00p 99.50p 99.50p 4411
04/04/2022 99.50p 99.50p 96.00p 99.50p 6551
01/04/2022 99.50p 102.00p 99.50p 99.50p 4932
31/03/2022 98.50p 99.50p 96.00p 99.50p 10309
30/03/2022 98.50p 98.50p 98.50p 98.50p 0
29/03/2022 97.50p 100.00p 97.50p 98.50p 5000
28/03/2022 97.50p 97.50p 97.50p 97.50p 0
25/03/2022 97.50p 97.50p 97.50p 97.50p 0
24/03/2022 97.50p 99.20p 97.50p 97.50p 63532
23/03/2022 97.50p 97.50p 95.00p 97.50p 8975
22/03/2022 96.50p 96.50p 94.00p 96.50p 9344
21/03/2022 96.50p 96.50p 96.50p 96.50p 0
18/03/2022 96.50p 96.50p 96.50p 96.50p 0
17/03/2022 98.50p 98.50p 98.50p 98.50p 0
16/03/2022 98.50p 98.50p 98.50p 98.50p 0
15/03/2022 98.50p 98.50p 98.50p 98.50p 0
14/03/2022 98.50p 100.00p 95.50p 98.50p 10496
11/03/2022 98.50p 98.50p 98.50p 98.50p 0
10/03/2022 98.50p 101.00p 98.50p 98.50p 12000
09/03/2022 98.50p 98.50p 98.50p 98.50p 0
08/03/2022 100.50p 100.50p 98.50p 98.50p 0
07/03/2022 100.50p 102.00p 100.50p 100.50p 487
04/03/2022 100.50p 100.50p 100.50p 100.50p 0
03/03/2022 102.50p 102.50p 94.00p 100.50p 2682
02/03/2022 102.50p 102.50p 102.50p 102.50p 0

*Close Price adjusted for both dividends and splits