Octopus Titan VCT (OTV2) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus Titan VCT

Date Open High Low Close* Volume
04/07/2017 91.00p 91.00p 91.00p 91.00p 27925
03/07/2017 91.00p 91.00p 91.00p 91.00p 7253
30/06/2017 91.00p 91.00p 91.00p 91.00p 0
29/06/2017 91.00p 91.00p 91.00p 91.00p 0
28/06/2017 91.00p 91.00p 91.00p 91.00p 0
27/06/2017 91.00p 91.00p 91.00p 91.00p 21115
26/06/2017 91.00p 91.00p 91.00p 91.00p 0
23/06/2017 91.00p 91.00p 91.00p 91.00p 15898
22/06/2017 91.00p 91.00p 91.00p 91.00p 0
21/06/2017 91.00p 91.00p 91.00p 91.00p 0
20/06/2017 91.00p 91.00p 91.00p 91.00p 0
19/06/2017 91.00p 91.00p 91.00p 91.00p 0
16/06/2017 90.50p 91.75p 90.50p 91.00p 431
15/06/2017 90.13p 90.50p 90.13p 90.50p 0
14/06/2017 90.13p 90.78p 90.13p 90.13p 5474
13/06/2017 90.13p 90.13p 89.25p 90.13p 48410
12/06/2017 90.13p 90.13p 89.25p 90.13p 22992
09/06/2017 90.13p 90.13p 90.13p 90.13p 0
08/06/2017 90.13p 90.13p 90.13p 90.13p 0
07/06/2017 90.13p 90.13p 89.25p 90.13p 10436
06/06/2017 90.13p 90.78p 90.13p 90.13p 5469
05/06/2017 90.13p 90.13p 89.25p 90.13p 1588
02/06/2017 90.13p 90.13p 90.13p 90.13p 0
01/06/2017 90.13p 90.13p 90.13p 90.13p 0
31/05/2017 90.13p 90.78p 90.13p 90.13p 12697
30/05/2017 90.13p 90.78p 90.13p 90.13p 6567
26/05/2017 90.13p 90.78p 90.13p 90.13p 1671
25/05/2017 90.13p 90.13p 89.25p 90.13p 13913
24/05/2017 90.13p 90.13p 90.13p 90.13p 0
23/05/2017 90.13p 90.13p 90.13p 90.13p 0
22/05/2017 90.13p 90.13p 90.13p 90.13p 0
19/05/2017 90.13p 90.13p 90.13p 90.13p 0
18/05/2017 90.13p 90.13p 90.13p 90.13p 0
17/05/2017 90.13p 90.13p 90.13p 90.13p 0
16/05/2017 90.13p 90.78p 90.13p 90.13p 218
15/05/2017 90.13p 90.13p 89.25p 90.13p 4999
12/05/2017 90.13p 90.69p 89.25p 90.13p 3687
11/05/2017 90.13p 90.69p 90.13p 90.13p 2500
10/05/2017 90.25p 90.25p 89.25p 90.13p 19776
09/05/2017 90.25p 90.25p 90.25p 90.25p 0
08/05/2017 90.25p 90.25p 90.25p 90.25p 0
05/05/2017 90.38p 90.38p 89.50p 90.25p 36798
04/05/2017 90.38p 90.38p 90.38p 90.38p 0
03/05/2017 90.38p 90.84p 90.38p 90.38p 107
02/05/2017 90.63p 91.28p 90.38p 90.38p 809
28/04/2017 90.63p 91.39p 89.75p 90.63p 152193
27/04/2017 90.63p 90.63p 90.63p 90.63p 0
26/04/2017 90.63p 90.63p 90.63p 90.63p 0
25/04/2017 90.75p 90.75p 90.63p 90.63p 0
24/04/2017 90.75p 90.75p 90.75p 90.75p 0
21/04/2017 90.75p 90.75p 90.75p 90.75p 0
20/04/2017 90.75p 90.75p 90.25p 90.75p 6308
19/04/2017 90.75p 90.75p 89.75p 90.75p 68715
18/04/2017 90.75p 91.50p 89.25p 90.75p 51325
13/04/2017 90.75p 90.75p 90.75p 90.75p 0
12/04/2017 90.75p 90.75p 90.75p 90.75p 0
11/04/2017 90.75p 91.50p 90.25p 90.75p 3090
10/04/2017 90.75p 90.75p 90.75p 90.75p 0
07/04/2017 90.75p 90.75p 90.20p 90.75p 14619
06/04/2017 90.75p 93.75p 90.75p 90.75p 0
05/04/2017 93.75p 94.50p 92.75p 93.75p 16600
04/04/2017 93.75p 94.50p 92.75p 93.75p 10988
03/04/2017 93.75p 94.75p 92.85p 93.75p 16546
31/03/2017 93.75p 93.75p 93.75p 93.75p 0
30/03/2017 93.75p 93.75p 93.75p 93.75p 0
29/03/2017 93.75p 93.75p 93.75p 93.75p 0
28/03/2017 93.75p 94.50p 93.75p 93.75p 100
27/03/2017 93.75p 93.75p 92.75p 93.75p 9546
24/03/2017 93.75p 93.75p 92.75p 93.75p 4859
23/03/2017 93.75p 93.75p 93.75p 93.75p 0
22/03/2017 93.75p 93.75p 93.75p 93.75p 0
21/03/2017 93.75p 93.75p 92.75p 93.75p 5186
20/03/2017 93.75p 93.75p 93.75p 93.75p 0
17/03/2017 93.75p 94.50p 92.75p 93.75p 23685
16/03/2017 93.75p 94.54p 93.75p 93.75p 209
15/03/2017 93.75p 94.50p 93.75p 93.75p 1588
14/03/2017 93.75p 93.75p 93.75p 93.75p 0
13/03/2017 93.75p 93.75p 93.75p 93.75p 0
10/03/2017 93.75p 93.75p 92.75p 93.75p 31051
09/03/2017 93.75p 93.75p 92.75p 93.75p 14613
08/03/2017 93.75p 93.75p 92.75p 93.75p 24473
07/03/2017 93.75p 93.75p 92.75p 93.75p 3060
06/03/2017 93.75p 93.75p 93.75p 93.75p 0
03/03/2017 93.75p 93.75p 93.75p 93.75p 0
02/03/2017 93.75p 93.75p 92.75p 93.75p 25152
01/03/2017 93.75p 93.75p 92.75p 93.75p 10000
28/02/2017 93.75p 93.75p 92.75p 93.75p 15623
27/02/2017 93.75p 94.00p 92.75p 93.75p 11294
24/02/2017 93.75p 93.75p 93.75p 93.75p 0
23/02/2017 93.75p 93.75p 93.75p 93.75p 0
22/02/2017 93.75p 93.75p 93.75p 93.75p 0
21/02/2017 93.75p 94.50p 93.75p 93.75p 1515
20/02/2017 93.75p 93.75p 93.75p 93.75p 0
17/02/2017 93.75p 93.75p 92.75p 93.75p 3075
16/02/2017 93.75p 94.40p 93.75p 93.75p 210
15/02/2017 93.75p 93.75p 93.75p 93.75p 0
14/02/2017 93.75p 93.75p 93.75p 93.75p 0
13/02/2017 93.75p 93.75p 92.75p 93.75p 9999
10/02/2017 93.75p 93.75p 93.10p 93.75p 44525
09/02/2017 93.75p 93.75p 92.75p 93.75p 10291
08/02/2017 93.75p 93.75p 93.75p 93.75p 0
07/02/2017 93.75p 93.75p 93.75p 93.75p 0
06/02/2017 93.75p 93.75p 92.75p 93.75p 2796
03/02/2017 93.75p 94.40p 93.75p 93.75p 10593
02/02/2017 93.75p 93.75p 92.75p 93.75p 24413
01/02/2017 93.75p 93.75p 93.75p 93.75p 0
31/01/2017 93.75p 93.75p 92.75p 93.75p 10199
30/01/2017 93.75p 94.54p 93.75p 93.75p 108
27/01/2017 93.75p 93.75p 92.75p 93.75p 6938
26/01/2017 93.75p 93.75p 92.75p 93.75p 4309
25/01/2017 93.75p 93.75p 92.75p 93.75p 19940
24/01/2017 93.75p 93.75p 93.75p 93.75p 0
23/01/2017 93.75p 93.75p 93.75p 93.75p 0
20/01/2017 93.75p 93.75p 93.75p 93.75p 0
19/01/2017 94.00p 94.00p 92.75p 93.75p 19107
18/01/2017 94.00p 94.00p 94.00p 94.00p 0
17/01/2017 94.00p 94.00p 93.00p 94.00p 15470
16/01/2017 94.00p 94.65p 93.00p 94.00p 16047
13/01/2017 89.38p 94.00p 89.38p 94.00p 9880
12/01/2017 89.38p 89.38p 88.75p 89.38p 4999
11/01/2017 89.38p 89.38p 89.38p 89.38p 0
10/01/2017 89.38p 89.38p 89.38p 89.38p 0
09/01/2017 89.38p 89.78p 89.38p 89.38p 658
06/01/2017 89.38p 89.38p 89.38p 89.38p 0
05/01/2017 89.38p 89.38p 88.75p 89.38p 14749
04/01/2017 89.38p 89.38p 89.38p 89.38p 0
03/01/2017 89.38p 89.38p 89.38p 89.38p 0
30/12/2016 89.38p 89.38p 89.38p 89.38p 0
29/12/2016 89.38p 89.38p 89.38p 89.38p 0
28/12/2016 89.38p 89.38p 89.38p 89.38p 0
23/12/2016 89.38p 89.38p 89.38p 89.38p 0
22/12/2016 89.38p 89.38p 89.38p 89.38p 0
21/12/2016 89.38p 89.38p 89.38p 89.38p 0
20/12/2016 89.38p 89.38p 89.38p 89.38p 0
19/12/2016 89.38p 89.38p 88.75p 89.38p 15161
16/12/2016 89.38p 89.79p 88.75p 89.38p 5396
15/12/2016 89.38p 89.38p 89.38p 89.38p 0
14/12/2016 89.38p 89.38p 88.75p 89.38p 7000
13/12/2016 89.38p 89.38p 89.38p 89.38p 0
12/12/2016 89.38p 89.38p 89.38p 89.38p 0
09/12/2016 89.38p 89.38p 89.38p 89.38p 0
08/12/2016 89.38p 89.38p 89.38p 89.38p 0
07/12/2016 89.38p 89.38p 88.25p 89.38p 32393
06/12/2016 89.38p 89.38p 89.38p 89.38p 0
05/12/2016 89.38p 89.38p 89.38p 89.38p 0
02/12/2016 89.38p 89.38p 89.38p 89.38p 0
01/12/2016 89.38p 89.38p 88.75p 89.38p 5429
30/11/2016 89.38p 89.79p 89.38p 89.38p 1113
29/11/2016 89.38p 89.38p 88.75p 89.38p 438
28/11/2016 89.38p 89.38p 89.38p 89.38p 0
25/11/2016 89.38p 89.79p 87.50p 89.38p 42393
24/11/2016 89.38p 89.38p 89.38p 89.38p 0
23/11/2016 89.38p 89.38p 89.38p 89.38p 0
22/11/2016 89.38p 89.38p 89.38p 89.38p 0
21/11/2016 89.38p 89.38p 89.38p 89.38p 0
18/11/2016 89.38p 89.38p 89.38p 89.38p 0
17/11/2016 89.38p 89.38p 89.38p 89.38p 0
16/11/2016 89.38p 89.79p 89.38p 89.38p 220
15/11/2016 89.38p 89.38p 89.38p 89.38p 0
14/11/2016 89.38p 89.38p 88.75p 89.38p 7575
11/11/2016 89.38p 89.38p 89.38p 89.38p 0
10/11/2016 89.38p 89.38p 89.38p 89.38p 0
09/11/2016 89.63p 89.63p 88.75p 89.38p 1175
08/11/2016 89.63p 89.63p 88.75p 89.63p 15381
07/11/2016 89.63p 90.29p 89.63p 89.63p 602
04/11/2016 89.63p 89.63p 89.63p 89.63p 0
03/11/2016 89.63p 89.63p 89.63p 89.63p 0
02/11/2016 89.63p 89.63p 89.63p 89.63p 53488
01/11/2016 89.63p 89.63p 89.63p 89.63p 0
31/10/2016 89.63p 89.63p 88.75p 89.63p 9684
28/10/2016 89.63p 89.63p 89.63p 89.63p 0
27/10/2016 89.63p 89.63p 88.75p 89.63p 28622
26/10/2016 89.63p 89.63p 88.75p 89.63p 40799
25/10/2016 89.63p 89.63p 88.75p 89.63p 3787
24/10/2016 89.63p 89.63p 89.63p 89.63p 0
21/10/2016 89.63p 89.63p 89.63p 89.63p 0
20/10/2016 89.63p 89.63p 89.63p 89.63p 0
19/10/2016 89.63p 89.63p 89.63p 89.63p 0
18/10/2016 89.63p 89.63p 89.63p 89.63p 0
17/10/2016 89.63p 90.30p 89.63p 89.63p 219
14/10/2016 89.63p 89.63p 88.00p 89.63p 0
13/10/2016 89.63p 89.63p 89.63p 89.63p 0
12/10/2016 89.63p 89.63p 89.63p 89.63p 0
11/10/2016 89.63p 90.39p 89.63p 89.63p 3318
10/10/2016 89.63p 89.63p 89.63p 89.63p 0
07/10/2016 89.63p 89.63p 88.75p 89.63p 9320
06/10/2016 89.63p 89.63p 89.63p 89.63p 0
05/10/2016 89.63p 89.63p 89.63p 89.63p 0
04/10/2016 89.63p 89.63p 89.63p 89.63p 0
03/10/2016 89.63p 89.63p 89.63p 89.63p 0
30/09/2016 89.63p 89.63p 89.10p 89.63p 89255
29/09/2016 89.63p 89.63p 88.75p 89.63p 9917
28/09/2016 89.63p 89.63p 89.63p 89.63p 0
27/09/2016 89.75p 89.75p 88.75p 89.63p 22759
26/09/2016 89.75p 89.75p 88.75p 89.75p 3112
23/09/2016 89.75p 89.75p 89.75p 89.75p 0
22/09/2016 89.75p 89.75p 89.75p 89.75p 0
21/09/2016 89.75p 89.75p 88.75p 89.75p 4119
20/09/2016 89.75p 89.75p 89.75p 89.75p 0
19/09/2016 89.75p 90.50p 88.75p 89.75p 43350

*Close Price adjusted for both dividends and splits