Oxford Technology 3 VCT (OTT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Technology 3 VCT

Date Open High Low Close* Volume
23/10/2013 62.00p 67.00p 62.00p 62.00p 0
22/10/2013 62.00p 67.00p 62.00p 62.00p 0
21/10/2013 62.00p 67.00p 62.00p 62.00p 0
18/10/2013 62.00p 67.00p 62.00p 62.00p 0
17/10/2013 62.00p 67.00p 62.00p 62.00p 750
16/10/2013 62.00p 63.00p 58.00p 62.00p 0
15/10/2013 62.00p 63.00p 58.00p 62.00p 0
14/10/2013 62.00p 63.00p 58.00p 62.00p 0
11/10/2013 58.00p 63.00p 58.00p 62.00p 1579
10/10/2013 60.00p 60.00p 50.00p 58.00p 20000
09/10/2013 60.00p 62.50p 56.00p 60.00p 0
08/10/2013 60.00p 62.50p 56.00p 60.00p 0
07/10/2013 60.00p 62.50p 56.00p 60.00p 0
04/10/2013 60.00p 62.50p 56.00p 60.00p 0
03/10/2013 60.00p 62.50p 56.00p 60.00p 0
02/10/2013 60.00p 62.50p 56.00p 60.00p 0
01/10/2013 62.00p 62.50p 56.00p 60.00p 11660
30/09/2013 62.00p 66.50p 62.00p 62.00p 0
27/09/2013 62.00p 66.50p 62.00p 62.00p 0
26/09/2013 62.00p 66.50p 62.00p 62.00p 0
25/09/2013 62.00p 66.50p 62.00p 62.00p 0
24/09/2013 62.00p 66.50p 62.00p 62.00p 0
23/09/2013 62.00p 66.50p 62.00p 62.00p 2977
20/09/2013 62.00p 64.75p 57.00p 62.00p 0
19/09/2013 62.00p 64.75p 57.00p 62.00p 0
18/09/2013 62.00p 64.75p 57.00p 62.00p 0
17/09/2013 62.00p 64.75p 57.00p 62.00p 0
16/09/2013 62.00p 64.75p 57.00p 62.00p 0
13/09/2013 62.00p 64.75p 57.00p 62.00p 0
12/09/2013 62.00p 64.75p 57.00p 62.00p 0
11/09/2013 62.00p 64.75p 57.00p 62.00p 0
10/09/2013 62.00p 64.75p 57.00p 62.00p 0
09/09/2013 63.00p 64.75p 57.00p 62.00p 12500
06/09/2013 63.00p 67.50p 61.00p 63.00p 0
05/09/2013 63.00p 67.50p 61.00p 63.00p 0
04/09/2013 63.00p 67.50p 61.00p 63.00p 0
03/09/2013 63.00p 67.50p 61.00p 63.00p 0
02/09/2013 63.00p 67.50p 61.00p 63.00p 0
30/08/2013 63.00p 67.50p 61.00p 63.00p 0
29/08/2013 63.00p 67.50p 61.00p 63.00p 0
28/08/2013 63.00p 67.50p 61.00p 63.00p 0
27/08/2013 63.00p 67.50p 61.00p 63.00p 0
23/08/2013 63.00p 67.50p 61.00p 63.00p 0
22/08/2013 63.00p 67.50p 61.00p 63.00p 0
21/08/2013 63.00p 67.50p 61.00p 63.00p 0
20/08/2013 63.00p 67.50p 61.00p 63.00p 0
19/08/2013 63.00p 67.50p 61.00p 63.00p 0
16/08/2013 63.00p 67.50p 61.00p 63.00p 0
15/08/2013 63.00p 67.50p 61.00p 63.00p 0
14/08/2013 63.00p 67.50p 61.00p 63.00p 0
13/08/2013 63.00p 67.50p 61.00p 63.00p 0
12/08/2013 65.00p 67.50p 61.00p 63.00p 0
09/08/2013 65.00p 67.50p 61.00p 65.00p 0
08/08/2013 65.00p 67.50p 61.00p 65.00p 0
07/08/2013 67.50p 67.50p 61.00p 65.00p 10000
06/08/2013 67.50p 67.50p 60.00p 67.50p 60000
05/08/2013 67.50p 67.50p 60.00p 60.00p 35000
02/08/2013 70.00p 72.00p 64.00p 67.50p 0
01/08/2013 70.00p 72.00p 64.00p 70.00p 0
31/07/2013 70.00p 72.00p 64.00p 70.00p 0
30/07/2013 70.00p 72.00p 64.00p 70.00p 0
29/07/2013 70.00p 72.00p 64.00p 70.00p 0
26/07/2013 70.00p 72.00p 64.00p 70.00p 0
25/07/2013 70.00p 72.00p 64.00p 70.00p 0
24/07/2013 69.50p 72.00p 64.00p 70.00p 0
23/07/2013 67.00p 72.00p 67.00p 67.00p 0
22/07/2013 67.00p 72.00p 67.00p 67.00p 0
19/07/2013 67.00p 72.00p 67.00p 67.00p 0
18/07/2013 67.00p 72.00p 67.00p 67.00p 0
17/07/2013 67.00p 72.00p 67.00p 67.00p 0
16/07/2013 67.00p 72.00p 67.00p 67.00p 0
15/07/2013 67.00p 72.00p 67.00p 67.00p 0
12/07/2013 67.00p 72.00p 67.00p 67.00p 0
11/07/2013 68.00p 72.00p 67.00p 67.00p 0
10/07/2013 68.00p 72.00p 68.00p 68.00p 0
09/07/2013 69.00p 72.00p 68.00p 68.00p 0
08/07/2013 70.00p 72.00p 70.00p 70.00p 0
05/07/2013 70.00p 72.00p 70.00p 70.00p 0
04/07/2013 70.00p 72.00p 70.00p 72.00p 10000
03/07/2013 70.00p 70.00p 64.50p 70.00p 0
02/07/2013 70.00p 70.00p 64.50p 70.00p 10000
01/07/2013 70.00p 71.00p 64.00p 70.00p 0
28/06/2013 70.00p 71.00p 64.00p 70.00p 0
27/06/2013 70.00p 71.00p 64.00p 70.00p 0
26/06/2013 70.00p 71.00p 64.00p 70.00p 0
25/06/2013 70.00p 71.00p 64.00p 70.00p 0
24/06/2013 70.00p 71.00p 64.00p 70.00p 0
21/06/2013 67.50p 71.00p 64.00p 70.00p 0
20/06/2013 65.50p 71.00p 64.00p 67.50p 0
19/06/2013 65.50p 71.00p 65.50p 68.00p 6451
18/06/2013 65.50p 65.50p 61.25p 65.50p 5000
17/06/2013 65.50p 66.00p 60.50p 65.50p 0
14/06/2013 65.50p 66.00p 60.50p 65.50p 0
13/06/2013 65.50p 66.00p 60.50p 65.50p 0
12/06/2013 64.50p 66.00p 60.50p 65.50p 0
11/06/2013 64.50p 66.00p 60.50p 64.50p 0
10/06/2013 64.50p 66.00p 60.50p 64.50p 0
07/06/2013 64.50p 66.00p 60.50p 64.50p 0
06/06/2013 64.50p 66.00p 60.50p 64.50p 0
05/06/2013 64.50p 66.00p 60.50p 64.50p 0
04/06/2013 64.50p 66.00p 60.50p 64.50p 0
03/06/2013 60.50p 66.00p 60.50p 64.50p 500
31/05/2013 60.50p 61.00p 60.50p 60.50p 0
30/05/2013 60.50p 61.00p 60.50p 60.50p 0
29/05/2013 60.50p 61.00p 60.50p 60.50p 0
28/05/2013 60.50p 61.00p 60.50p 60.50p 0
24/05/2013 60.50p 61.00p 60.50p 60.50p 14231
23/05/2013 65.00p 65.00p 57.00p 60.50p 14000
22/05/2013 65.00p 65.00p 59.50p 65.00p 0
21/05/2013 65.00p 65.00p 59.50p 65.00p 0
20/05/2013 65.00p 65.00p 59.50p 65.00p 0
17/05/2013 65.00p 65.00p 59.50p 65.00p 0
16/05/2013 65.00p 65.00p 59.50p 65.00p 1523
15/05/2013 65.00p 65.00p 59.50p 65.00p 0
14/05/2013 65.00p 65.00p 59.50p 65.00p 0
13/05/2013 65.00p 65.00p 59.50p 65.00p 0
10/05/2013 65.00p 65.00p 59.50p 65.00p 0
09/05/2013 65.00p 65.00p 59.50p 65.00p 0
08/05/2013 65.00p 65.00p 59.50p 65.00p 0
07/05/2013 65.00p 65.00p 59.50p 65.00p 705
03/05/2013 65.00p 65.00p 59.00p 65.00p 0
02/05/2013 65.00p 65.00p 59.00p 65.00p 0
01/05/2013 65.00p 65.00p 59.00p 65.00p 0
30/04/2013 65.00p 65.00p 59.00p 65.00p 0
29/04/2013 65.00p 65.00p 59.00p 65.00p 0
26/04/2013 65.00p 65.00p 59.00p 65.00p 0
25/04/2013 65.00p 70.50p 63.50p 65.00p 0
24/04/2013 63.50p 70.50p 63.50p 65.00p 1455
23/04/2013 63.50p 67.50p 62.00p 63.50p 0
22/04/2013 63.50p 67.50p 62.00p 63.50p 0
19/04/2013 63.50p 67.50p 62.00p 63.50p 0
18/04/2013 63.50p 67.50p 62.00p 63.50p 0
17/04/2013 62.00p 67.50p 62.00p 63.50p 877
16/04/2013 62.00p 62.00p 60.00p 62.00p 0
15/04/2013 62.00p 62.00p 60.00p 62.00p 95000
12/04/2013 62.00p 64.50p 60.50p 62.00p 0
11/04/2013 62.00p 64.50p 60.50p 62.00p 0
10/04/2013 62.00p 64.50p 60.50p 62.00p 0
09/04/2013 62.00p 64.50p 60.50p 62.00p 0
08/04/2013 62.00p 64.50p 60.50p 62.00p 0
05/04/2013 62.00p 64.50p 60.50p 62.00p 0
04/04/2013 60.50p 64.50p 60.50p 62.00p 1523
03/04/2013 60.50p 60.50p 58.50p 60.50p 0
02/04/2013 60.50p 60.50p 58.50p 60.50p 0
28/03/2013 60.50p 60.50p 58.50p 60.50p 0
27/03/2013 60.50p 60.50p 58.50p 60.50p 0
26/03/2013 60.50p 60.50p 58.50p 60.50p 0
25/03/2013 60.50p 60.50p 58.50p 60.50p 0
22/03/2013 60.50p 60.50p 58.50p 60.50p 95000
21/03/2013 60.50p 60.70p 60.50p 60.50p 30000
20/03/2013 60.50p 64.00p 58.50p 60.50p 0
19/03/2013 63.50p 64.00p 58.50p 60.50p 0
18/03/2013 64.00p 64.00p 58.50p 63.50p 10000
15/03/2013 64.00p 71.00p 64.00p 64.00p 0
14/03/2013 64.00p 71.00p 64.00p 64.00p 0
13/03/2013 64.00p 71.00p 64.00p 64.00p 2788
12/03/2013 64.00p 71.00p 63.50p 64.00p 0
11/03/2013 64.00p 71.00p 63.50p 64.00p 0
08/03/2013 63.50p 71.00p 63.50p 64.00p 0
07/03/2013 63.50p 71.00p 63.50p 63.50p 0
06/03/2013 63.50p 71.00p 63.50p 63.50p 0
05/03/2013 63.50p 71.00p 63.50p 63.50p 0
04/03/2013 63.50p 71.00p 63.50p 63.50p 0
01/03/2013 63.50p 71.00p 63.50p 63.50p 0
28/02/2013 63.50p 71.00p 63.50p 63.50p 0
27/02/2013 63.50p 71.00p 63.50p 63.50p 0
26/02/2013 63.50p 71.00p 63.50p 63.50p 0
25/02/2013 63.50p 71.00p 63.50p 63.50p 0
22/02/2013 63.50p 71.00p 63.50p 63.50p 0
21/02/2013 63.50p 71.00p 63.50p 63.50p 0
20/02/2013 63.50p 71.00p 63.50p 63.50p 0
19/02/2013 63.50p 71.00p 63.50p 63.50p 0
18/02/2013 63.50p 71.00p 63.50p 63.50p 0
15/02/2013 63.50p 71.00p 63.50p 63.50p 0
14/02/2013 63.50p 71.00p 63.50p 63.50p 0
13/02/2013 63.50p 71.00p 63.50p 63.50p 0
12/02/2013 63.50p 71.00p 63.50p 63.50p 0
11/02/2013 63.50p 71.00p 63.50p 63.50p 0
08/02/2013 63.50p 71.00p 63.50p 63.50p 5000
07/02/2013 63.50p 70.90p 63.50p 63.50p 0
06/02/2013 63.50p 70.90p 63.50p 63.50p 0
05/02/2013 63.50p 70.90p 63.50p 63.50p 0
04/02/2013 63.50p 70.90p 63.50p 63.50p 0
01/02/2013 63.50p 70.90p 63.50p 63.50p 0
31/01/2013 63.50p 70.90p 63.50p 63.50p 0
30/01/2013 63.50p 70.90p 63.50p 63.50p 0
29/01/2013 63.50p 70.90p 63.50p 63.50p 0
28/01/2013 63.50p 70.90p 63.50p 63.50p 0
25/01/2013 63.50p 70.90p 63.50p 63.50p 0
24/01/2013 63.50p 70.90p 63.50p 63.50p 0
23/01/2013 63.50p 70.90p 63.50p 63.50p 0
22/01/2013 63.50p 70.90p 63.50p 63.50p 0
21/01/2013 63.50p 70.90p 63.50p 63.50p 500
18/01/2013 63.50p 63.50p 57.00p 63.50p 0
17/01/2013 63.50p 63.50p 57.00p 63.50p 0
16/01/2013 63.50p 63.50p 57.00p 63.50p 0
15/01/2013 63.50p 63.50p 57.00p 63.50p 0
14/01/2013 63.50p 63.50p 57.00p 63.50p 0
11/01/2013 63.50p 63.50p 57.00p 63.50p 0
10/01/2013 63.50p 63.50p 57.00p 63.50p 0

*Close Price adjusted for both dividends and splits