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
17/05/2021 124.50p 124.50p 123.50p 123.50p 0
14/05/2021 124.50p 124.50p 123.00p 124.50p 4429
13/05/2021 127.50p 127.50p 126.00p 126.50p 29700
12/05/2021 127.50p 129.50p 127.50p 127.50p 0
11/05/2021 129.50p 129.50p 129.50p 129.50p 0
10/05/2021 127.50p 129.50p 126.00p 129.50p 10717
07/05/2021 127.50p 129.00p 127.50p 127.50p 1538
06/05/2021 127.50p 129.00p 127.50p 127.50p 456
05/05/2021 127.50p 127.50p 126.00p 127.50p 5292
04/05/2021 127.50p 129.00p 127.50p 127.50p 299
30/04/2021 127.50p 129.00p 127.50p 127.50p 3818
29/04/2021 125.50p 129.00p 125.50p 127.50p 302
28/04/2021 125.50p 125.50p 125.50p 125.50p 0
27/04/2021 125.50p 127.00p 125.50p 125.50p 787
26/04/2021 125.50p 125.50p 125.50p 125.50p 0
23/04/2021 125.50p 127.00p 124.00p 125.50p 14169
22/04/2021 125.50p 125.50p 125.50p 125.50p 38718
21/04/2021 123.50p 125.50p 121.00p 125.50p 10000
20/04/2021 123.50p 124.89p 122.00p 123.50p 25847
19/04/2021 123.50p 123.50p 122.00p 123.50p 6643
16/04/2021 123.50p 123.50p 121.00p 123.50p 30744
15/04/2021 123.50p 123.50p 123.50p 123.50p 0
14/04/2021 123.50p 123.50p 119.50p 123.50p 0
13/04/2021 118.50p 119.50p 116.50p 119.50p 7968
12/04/2021 119.50p 119.50p 117.00p 118.50p 14488
09/04/2021 119.50p 120.89p 119.50p 119.50p 2444
08/04/2021 119.50p 119.50p 119.50p 119.50p 0
07/04/2021 119.50p 119.50p 118.00p 119.50p 3000
06/04/2021 119.50p 120.89p 118.00p 119.50p 4729
01/04/2021 119.50p 119.50p 118.00p 119.50p 3061
31/03/2021 120.50p 120.50p 119.00p 120.50p 200
30/03/2021 120.50p 120.50p 120.50p 120.50p 0
29/03/2021 120.50p 120.50p 119.00p 120.50p 3386
26/03/2021 120.50p 120.50p 119.00p 120.50p 4000
25/03/2021 120.50p 120.50p 119.00p 120.50p 7524
24/03/2021 120.50p 120.50p 120.50p 120.50p 0
23/03/2021 121.50p 121.50p 120.50p 120.50p 7762
22/03/2021 121.50p 122.89p 120.00p 121.50p 11721
19/03/2021 121.50p 121.50p 121.50p 121.50p 0
18/03/2021 121.50p 121.50p 121.00p 121.50p 24834
17/03/2021 118.50p 121.50p 118.50p 121.50p 165
16/03/2021 118.50p 119.90p 117.00p 118.50p 3333
15/03/2021 118.50p 118.50p 118.50p 118.50p 0
12/03/2021 118.50p 118.50p 118.50p 118.50p 0
11/03/2021 118.50p 119.90p 118.50p 118.50p 116
10/03/2021 118.50p 118.50p 118.50p 118.50p 0
09/03/2021 118.50p 118.50p 118.50p 118.50p 0
08/03/2021 118.50p 118.50p 117.00p 118.50p 2692
05/03/2021 118.50p 118.50p 118.50p 118.50p 0
04/03/2021 119.50p 119.50p 118.50p 118.50p 9433
03/03/2021 119.50p 120.89p 117.00p 119.50p 12012
02/03/2021 119.50p 120.89p 119.50p 119.50p 2097
01/03/2021 119.50p 119.50p 119.50p 119.50p 0
26/02/2021 119.50p 119.50p 119.50p 119.50p 0
25/02/2021 119.50p 119.50p 118.00p 119.50p 101
24/02/2021 119.50p 119.50p 119.50p 119.50p 0
23/02/2021 119.50p 119.50p 119.50p 119.50p 0
22/02/2021 119.50p 119.50p 119.50p 119.50p 0
19/02/2021 119.50p 119.50p 119.50p 119.50p 0
18/02/2021 119.50p 119.50p 118.00p 119.50p 2960
17/02/2021 118.50p 119.50p 118.50p 119.50p 0
16/02/2021 118.50p 118.50p 118.50p 118.50p 0
15/02/2021 118.50p 119.90p 118.50p 118.50p 600
12/02/2021 118.50p 119.90p 118.50p 118.50p 398
11/02/2021 118.50p 119.90p 118.50p 118.50p 76
10/02/2021 114.50p 119.90p 114.50p 118.50p 550
09/02/2021 114.50p 114.50p 114.50p 114.50p 0
08/02/2021 114.50p 114.50p 114.50p 114.50p 0
05/02/2021 114.50p 115.90p 114.50p 114.50p 4289
04/02/2021 115.50p 115.90p 112.00p 114.50p 8176
03/02/2021 115.50p 115.50p 115.50p 115.50p 0
02/02/2021 115.50p 115.50p 113.00p 115.50p 9597
01/02/2021 113.50p 115.50p 113.50p 115.50p 0
29/01/2021 113.50p 113.50p 113.50p 113.50p 0
28/01/2021 114.50p 114.50p 110.00p 113.50p 5000
27/01/2021 114.50p 114.50p 114.50p 114.50p 0
26/01/2021 114.50p 114.50p 114.50p 114.50p 19582
25/01/2021 114.50p 114.50p 112.00p 114.50p 5661
22/01/2021 114.50p 114.50p 112.00p 114.50p 5000
21/01/2021 114.50p 114.60p 113.00p 114.50p 7282
20/01/2021 112.50p 115.90p 112.50p 114.50p 1695
19/01/2021 112.50p 113.90p 112.50p 112.50p 2000
18/01/2021 112.50p 112.50p 112.50p 112.50p 0
15/01/2021 113.50p 114.90p 112.00p 112.50p 5226
14/01/2021 113.50p 114.90p 112.00p 113.50p 9284
13/01/2021 112.50p 113.50p 112.50p 113.50p 33305
12/01/2021 112.50p 112.50p 111.00p 112.50p 4448
11/01/2021 113.50p 114.89p 111.00p 112.50p 7536
08/01/2021 111.00p 111.90p 111.00p 111.00p 4000
07/01/2021 111.00p 111.90p 111.00p 111.00p 883
06/01/2021 111.00p 111.90p 111.00p 111.00p 1330
05/01/2021 111.00p 111.90p 110.00p 111.00p 5806
04/01/2021 106.00p 111.90p 106.00p 111.00p 9873
31/12/2020 106.00p 106.00p 106.00p 106.00p 0
30/12/2020 106.00p 106.90p 106.00p 106.00p 454
29/12/2020 106.00p 106.71p 104.50p 106.00p 5528
25/12/2020 106.00p 106.71p 105.00p 106.00p 5079
24/12/2020 106.00p 106.71p 105.00p 106.00p 5079
23/12/2020 106.00p 106.71p 106.00p 106.00p 500
22/12/2020 106.00p 106.71p 105.00p 106.00p 457
21/12/2020 106.00p 106.00p 106.00p 106.00p 0
18/12/2020 107.00p 107.00p 106.00p 106.00p 19374
17/12/2020 109.00p 109.00p 107.00p 107.00p 0
16/12/2020 109.00p 109.00p 109.00p 109.00p 0
15/12/2020 109.00p 109.00p 109.00p 109.00p 0
14/12/2020 109.00p 109.00p 108.00p 109.00p 3080
11/12/2020 109.00p 109.00p 108.00p 109.00p 4753
10/12/2020 109.00p 110.00p 108.00p 109.00p 7713
09/12/2020 105.50p 109.00p 105.50p 109.00p 1593
08/12/2020 105.50p 105.50p 105.50p 105.50p 0
07/12/2020 105.50p 105.50p 105.00p 105.50p 1895
04/12/2020 105.50p 105.50p 105.50p 105.50p 0
03/12/2020 105.50p 105.50p 105.50p 105.50p 0
02/12/2020 105.50p 105.50p 105.50p 105.50p 0
01/12/2020 105.50p 105.50p 105.50p 105.50p 0
30/11/2020 105.50p 105.50p 105.50p 105.50p 0
27/11/2020 105.50p 105.50p 105.00p 105.50p 2610
26/11/2020 105.50p 105.50p 105.50p 105.50p 0
25/11/2020 105.00p 105.50p 105.00p 105.50p 0
24/11/2020 105.00p 105.00p 105.00p 105.00p 0
23/11/2020 105.00p 106.00p 104.00p 105.00p 9722
20/11/2020 105.00p 105.00p 105.00p 105.00p 0
19/11/2020 105.00p 106.00p 104.20p 105.00p 7728
18/11/2020 105.00p 105.00p 103.00p 105.00p 0
17/11/2020 103.00p 103.50p 103.00p 103.00p 2884
16/11/2020 100.00p 103.00p 100.00p 103.00p 5270
13/11/2020 100.00p 100.00p 100.00p 100.00p 0
12/11/2020 100.00p 100.00p 100.00p 100.00p 0
10/11/2020 100.00p 101.00p 100.00p 100.00p 187
09/11/2020 100.00p 100.00p 100.00p 100.00p 0
06/11/2020 100.00p 100.00p 99.00p 100.00p 2311
05/11/2020 101.00p 101.00p 100.00p 100.00p 3000
04/11/2020 101.00p 101.00p 101.00p 101.00p 0
03/11/2020 101.00p 101.00p 101.00p 101.00p 7984
02/11/2020 101.00p 101.00p 101.00p 101.00p 0
30/10/2020 102.00p 102.00p 100.00p 101.00p 5467
29/10/2020 103.00p 103.00p 102.00p 102.00p 3047
28/10/2020 103.00p 104.00p 103.00p 103.00p 8764
27/10/2020 101.00p 104.00p 101.00p 103.00p 468
26/10/2020 101.00p 101.00p 101.00p 101.00p 0
23/10/2020 101.00p 101.00p 101.00p 101.00p 0
22/10/2020 101.00p 101.30p 101.00p 101.00p 6341
21/10/2020 101.00p 101.00p 100.00p 101.00p 5328
20/10/2020 101.00p 101.00p 101.00p 101.00p 0
19/10/2020 97.50p 102.00p 97.50p 101.00p 956
16/10/2020 97.50p 97.50p 95.50p 97.50p 5338
15/10/2020 97.50p 97.50p 96.50p 97.50p 1100
14/10/2020 96.00p 98.50p 96.00p 97.50p 1100
13/10/2020 96.00p 96.00p 94.00p 96.00p 6352
12/10/2020 96.00p 96.00p 96.00p 96.00p 0
09/10/2020 96.00p 96.00p 96.00p 96.00p 0
08/10/2020 96.00p 96.00p 95.00p 96.00p 6223
07/10/2020 96.00p 96.00p 96.00p 96.00p 0
06/10/2020 96.00p 97.00p 95.00p 96.00p 3242
05/10/2020 96.00p 97.00p 96.00p 96.00p 700
02/10/2020 96.00p 96.00p 96.00p 96.00p 0
01/10/2020 96.50p 96.50p 96.00p 96.00p 9189
30/09/2020 96.50p 96.50p 96.50p 96.50p 0
29/09/2020 96.50p 97.50p 96.50p 96.50p 3000
28/09/2020 96.50p 97.50p 95.50p 96.50p 8303
25/09/2020 96.50p 96.50p 96.50p 96.50p 0
24/09/2020 96.50p 96.50p 96.10p 96.50p 2756
23/09/2020 96.00p 96.50p 95.00p 96.50p 11729
22/09/2020 96.00p 96.00p 96.00p 96.00p 0
21/09/2020 96.00p 96.00p 96.00p 96.00p 0
18/09/2020 96.00p 96.00p 96.00p 96.00p 0
17/09/2020 96.00p 96.00p 96.00p 96.00p 0
16/09/2020 96.00p 96.00p 96.00p 96.00p 0
15/09/2020 96.00p 96.00p 96.00p 96.00p 0
14/09/2020 96.00p 96.00p 96.00p 96.00p 0
11/09/2020 96.00p 96.00p 96.00p 96.00p 16642
10/09/2020 96.00p 96.00p 95.00p 96.00p 2191
09/09/2020 96.00p 96.00p 96.00p 96.00p 0
08/09/2020 96.00p 96.00p 96.00p 96.00p 0
07/09/2020 96.00p 96.00p 95.00p 96.00p 1718
04/09/2020 97.00p 97.00p 96.00p 96.00p 8240
03/09/2020 97.00p 97.00p 96.00p 97.00p 1756
02/09/2020 97.00p 97.00p 97.00p 97.00p 0
01/09/2020 97.00p 97.00p 95.00p 97.00p 4367
28/08/2020 97.00p 97.00p 96.00p 97.00p 1100
27/08/2020 97.00p 97.00p 96.80p 97.00p 8452
26/08/2020 95.00p 97.00p 95.00p 97.00p 0
25/08/2020 95.00p 95.00p 95.00p 95.00p 0
24/08/2020 95.00p 95.00p 94.00p 95.00p 565
21/08/2020 95.00p 95.00p 95.00p 95.00p 0
20/08/2020 95.00p 95.00p 95.00p 95.00p 0
19/08/2020 95.00p 95.00p 95.00p 95.00p 0
18/08/2020 93.50p 95.00p 92.50p 95.00p 2436
17/08/2020 93.50p 94.19p 93.50p 93.50p 1045
14/08/2020 93.50p 93.50p 92.50p 93.50p 1622
13/08/2020 90.00p 93.50p 89.00p 93.50p 2248
12/08/2020 90.00p 90.00p 90.00p 90.00p 0
11/08/2020 90.00p 90.00p 89.00p 90.00p 555
10/08/2020 90.00p 90.00p 90.00p 90.00p 0
07/08/2020 90.00p 90.70p 90.00p 90.00p 55
06/08/2020 89.00p 90.70p 89.00p 90.00p 1175
05/08/2020 89.00p 89.00p 89.00p 89.00p 0
04/08/2020 89.00p 89.00p 89.00p 89.00p 0
03/08/2020 89.00p 89.00p 89.00p 89.00p 0
31/07/2020 89.00p 89.00p 89.00p 89.00p 0

*Close Price adjusted for both dividends and splits