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
22/07/2016 91.75p 91.75p 90.75p 91.75p 56564
21/07/2016 91.75p 91.75p 91.75p 91.75p 0
20/07/2016 91.75p 91.75p 91.75p 91.75p 0
19/07/2016 91.75p 91.75p 91.75p 91.75p 0
18/07/2016 91.75p 92.75p 91.75p 91.75p 213
15/07/2016 91.75p 92.16p 91.75p 91.75p 5387
14/07/2016 91.75p 91.75p 91.75p 91.75p 0
13/07/2016 91.75p 91.75p 91.75p 91.75p 0
12/07/2016 91.75p 91.75p 90.75p 91.75p 605
11/07/2016 91.75p 92.25p 91.75p 91.75p 5124
08/07/2016 91.75p 91.75p 90.75p 91.75p 3107
07/07/2016 91.75p 91.75p 91.75p 91.75p 0
06/07/2016 91.75p 91.75p 91.75p 91.75p 0
05/07/2016 91.75p 91.75p 90.75p 91.75p 17003
04/07/2016 91.75p 91.75p 91.75p 91.75p 0
01/07/2016 90.88p 91.75p 90.88p 91.75p 213008
30/06/2016 90.88p 90.88p 90.88p 90.88p 0
29/06/2016 91.37p 91.37p 90.88p 90.88p 7175
28/06/2016 91.37p 91.37p 91.37p 91.37p 0
27/06/2016 90.13p 91.37p 90.13p 91.37p 13006
24/06/2016 90.13p 90.13p 90.13p 90.13p 0
23/06/2016 90.13p 90.13p 90.13p 90.13p 0
22/06/2016 90.13p 90.13p 90.13p 90.13p 0
21/06/2016 90.13p 90.13p 90.05p 90.13p 6000
20/06/2016 90.13p 90.13p 90.13p 90.13p 0
17/06/2016 90.13p 90.13p 90.13p 90.13p 0
16/06/2016 90.13p 90.13p 90.04p 90.13p 220
15/06/2016 90.13p 90.13p 90.13p 90.13p 0
14/06/2016 90.13p 90.13p 90.13p 90.13p 0
13/06/2016 90.13p 90.13p 90.00p 90.13p 10121
10/06/2016 90.13p 90.13p 90.00p 90.13p 4265
09/06/2016 90.13p 90.13p 89.50p 90.13p 39999
08/06/2016 90.13p 90.13p 90.13p 90.13p 0
07/06/2016 90.13p 90.13p 90.13p 90.13p 0
06/06/2016 90.13p 90.13p 90.13p 90.13p 0
03/06/2016 90.13p 90.13p 90.00p 90.13p 9203
02/06/2016 90.13p 90.13p 90.00p 90.13p 3241
01/06/2016 90.13p 90.13p 90.00p 90.13p 5555
31/05/2016 90.13p 90.13p 90.13p 90.13p 0
27/05/2016 90.13p 90.13p 90.00p 90.13p 9999
26/05/2016 90.13p 90.13p 90.00p 90.13p 14025
25/05/2016 90.13p 90.13p 90.13p 90.13p 0
24/05/2016 90.13p 90.13p 90.00p 90.13p 6315
23/05/2016 90.13p 90.13p 90.13p 90.13p 0
20/05/2016 90.13p 90.13p 90.00p 90.13p 3029
19/05/2016 90.25p 90.25p 90.13p 90.13p 475
18/05/2016 90.25p 90.25p 90.25p 90.25p 989
17/05/2016 90.25p 90.25p 90.25p 90.25p 0
16/05/2016 90.25p 90.29p 90.25p 90.25p 219
13/05/2016 90.25p 90.25p 90.25p 90.25p 0
12/05/2016 90.25p 90.50p 90.25p 90.25p 15672
11/05/2016 90.25p 90.25p 90.25p 90.25p 0
10/05/2016 90.25p 90.25p 90.00p 90.25p 22623
09/05/2016 90.25p 90.29p 90.00p 90.25p 10865
06/05/2016 90.00p 90.25p 90.00p 90.25p 20813
05/05/2016 90.25p 91.00p 90.25p 90.25p 0
04/05/2016 90.50p 90.50p 90.00p 90.25p 9219
03/05/2016 91.00p 91.80p 90.00p 90.50p 3946
29/04/2016 91.00p 91.89p 91.00p 91.00p 252902
28/04/2016 91.00p 91.96p 90.00p 91.00p 5752
27/04/2016 91.00p 91.00p 91.00p 91.00p 0
26/04/2016 91.00p 91.00p 90.00p 91.00p 13990
25/04/2016 91.00p 91.00p 90.05p 91.00p 1400
22/04/2016 91.00p 91.00p 90.00p 91.00p 19999
21/04/2016 91.00p 91.00p 90.00p 91.00p 14879
20/04/2016 91.00p 91.00p 90.00p 91.00p 28772
19/04/2016 91.00p 91.00p 91.00p 91.00p 3553
18/04/2016 91.00p 91.97p 90.00p 91.00p 13789
15/04/2016 91.00p 91.97p 91.00p 91.00p 315
14/04/2016 91.00p 98.00p 91.00p 91.00p 0
13/04/2016 98.00p 98.97p 98.00p 98.00p 16737
12/04/2016 98.00p 98.00p 97.11p 98.00p 445
11/04/2016 98.00p 98.97p 97.00p 98.00p 14223
08/04/2016 98.00p 98.97p 97.00p 98.00p 57477
07/04/2016 98.00p 98.00p 98.00p 98.00p 0
06/04/2016 98.00p 98.97p 98.00p 98.00p 9024
05/04/2016 98.00p 98.00p 97.00p 98.00p 9999
04/04/2016 98.00p 98.97p 98.00p 98.00p 9000
01/04/2016 98.00p 98.00p 97.11p 98.00p 6
31/03/2016 98.00p 98.97p 98.00p 98.00p 2500
30/03/2016 98.00p 98.97p 97.00p 98.00p 16737
29/03/2016 98.00p 98.00p 97.00p 98.00p 8230
24/03/2016 98.00p 98.00p 98.00p 98.00p 0
23/03/2016 98.00p 98.00p 97.00p 98.00p 7732
22/03/2016 98.00p 98.00p 98.00p 98.00p 0
21/03/2016 98.00p 98.00p 97.00p 98.00p 10200
18/03/2016 98.00p 98.97p 98.00p 98.00p 3006
17/03/2016 98.00p 98.00p 98.00p 98.00p 0
16/03/2016 98.00p 99.00p 98.00p 98.00p 200
15/03/2016 98.00p 98.97p 98.00p 98.00p 1000
14/03/2016 98.00p 98.00p 97.00p 98.00p 9058
11/03/2016 98.00p 98.97p 98.00p 98.00p 3000
10/03/2016 98.00p 98.00p 98.00p 98.00p 0
09/03/2016 98.00p 98.00p 98.00p 98.00p 0
08/03/2016 98.00p 99.00p 98.00p 98.00p 3040
07/03/2016 98.00p 98.00p 98.00p 98.00p 0
04/03/2016 98.00p 98.00p 98.00p 98.00p 0
03/03/2016 98.00p 98.97p 98.00p 98.00p 5000
02/03/2016 98.00p 98.00p 98.00p 98.00p 0
01/03/2016 98.00p 98.00p 98.00p 98.00p 0
29/02/2016 98.00p 99.00p 98.00p 98.00p 5000
26/02/2016 98.00p 99.00p 98.00p 98.00p 5000
25/02/2016 98.00p 98.00p 98.00p 98.00p 0
24/02/2016 98.00p 98.00p 97.00p 98.00p 5000
23/02/2016 98.00p 98.00p 97.00p 98.00p 25301
22/02/2016 98.00p 98.85p 97.00p 98.00p 6848
19/02/2016 98.00p 98.00p 98.00p 98.00p 0
18/02/2016 98.00p 98.00p 97.00p 98.00p 20443
17/02/2016 98.00p 98.00p 97.60p 98.00p 234123
16/02/2016 98.00p 99.00p 98.00p 98.00p 2491
15/02/2016 98.00p 98.00p 98.00p 98.00p 0
12/02/2016 98.00p 98.00p 98.00p 98.00p 0
11/02/2016 98.00p 98.00p 98.00p 98.00p 0
10/02/2016 98.00p 98.00p 97.00p 98.00p 31195
09/02/2016 98.00p 98.00p 98.00p 98.00p 0
08/02/2016 98.00p 98.00p 98.00p 98.00p 0
05/02/2016 98.00p 99.00p 97.11p 98.00p 28664
04/02/2016 98.00p 98.89p 98.00p 98.00p 4701
03/02/2016 98.00p 98.50p 97.00p 98.00p 28730
02/02/2016 98.00p 98.00p 97.00p 98.00p 43612
01/02/2016 98.00p 98.00p 98.00p 98.00p 0
29/01/2016 98.00p 98.00p 97.00p 98.00p 5218
28/01/2016 98.00p 98.00p 98.00p 98.00p 0
27/01/2016 98.00p 98.00p 98.00p 98.00p 0
26/01/2016 98.00p 98.00p 98.00p 98.00p 0
25/01/2016 98.00p 98.00p 98.00p 98.00p 0
22/01/2016 97.75p 98.24p 97.75p 98.00p 5000
21/01/2016 97.75p 97.75p 97.00p 97.75p 5195
20/01/2016 97.75p 97.75p 97.75p 97.75p 0
19/01/2016 97.75p 97.75p 97.00p 97.75p 5999
18/01/2016 98.00p 98.74p 97.13p 97.75p 10399
15/01/2016 98.00p 98.00p 98.00p 98.00p 0
14/01/2016 98.00p 99.00p 98.00p 98.00p 1760
13/01/2016 98.00p 98.90p 98.00p 98.00p 3975
12/01/2016 98.00p 98.00p 97.00p 98.00p 12717
11/01/2016 98.00p 98.00p 97.00p 98.00p 5000
08/01/2016 98.00p 98.00p 98.00p 98.00p 0
07/01/2016 98.00p 98.00p 96.00p 98.00p 21100
06/01/2016 98.00p 98.00p 96.00p 98.00p 75000
05/01/2016 98.00p 98.00p 97.00p 98.00p 20000
04/01/2016 98.00p 98.00p 98.00p 98.00p 0
31/12/2015 98.00p 98.00p 98.00p 98.00p 0
30/12/2015 97.50p 98.00p 97.00p 98.00p 5951
29/12/2015 97.50p 97.50p 97.50p 97.50p 0
24/12/2015 97.50p 97.50p 97.50p 97.50p 0
23/12/2015 97.50p 97.50p 97.50p 97.50p 0
22/12/2015 97.75p 97.75p 97.50p 97.50p 0
21/12/2015 97.75p 97.75p 97.00p 97.75p 28131
18/12/2015 97.75p 97.75p 97.75p 97.75p 0
17/12/2015 97.75p 97.75p 97.75p 97.75p 0
16/12/2015 97.75p 98.40p 97.75p 97.75p 201
15/12/2015 91.37p 97.75p 91.37p 97.75p 2000
14/12/2015 91.37p 91.37p 91.37p 91.37p 0
11/12/2015 91.75p 91.75p 90.75p 91.37p 4000
10/12/2015 91.75p 91.75p 91.75p 91.75p 0
09/12/2015 91.75p 91.75p 91.75p 91.75p 0
08/12/2015 91.75p 91.75p 91.75p 91.75p 0
07/12/2015 91.75p 91.75p 91.75p 91.75p 0
04/12/2015 91.75p 91.75p 90.75p 91.75p 4999
03/12/2015 91.75p 91.75p 91.75p 91.75p 0
02/12/2015 91.75p 91.75p 91.75p 91.75p 0
01/12/2015 91.75p 91.75p 90.75p 91.75p 1100
30/11/2015 91.75p 91.75p 91.75p 91.75p 0
27/11/2015 91.75p 91.75p 91.75p 91.75p 0
26/11/2015 91.75p 91.75p 91.75p 91.75p 0
25/11/2015 91.75p 91.75p 91.75p 91.75p 0
24/11/2015 91.75p 91.75p 91.75p 91.75p 0
23/11/2015 91.75p 91.75p 91.01p 91.75p 3209
20/11/2015 91.75p 91.75p 91.75p 91.75p 0
19/11/2015 91.75p 91.75p 91.75p 91.75p 0
18/11/2015 91.75p 91.75p 91.75p 91.75p 0
17/11/2015 91.75p 91.75p 91.75p 91.75p 0
16/11/2015 91.75p 92.45p 91.75p 91.75p 215
13/11/2015 91.75p 91.75p 90.50p 91.75p 32375
12/11/2015 91.75p 91.75p 90.75p 91.75p 10436
11/11/2015 91.75p 91.75p 91.75p 91.75p 0
10/11/2015 91.75p 91.75p 91.01p 91.75p 2863
09/11/2015 91.75p 91.75p 91.75p 91.75p 0
06/11/2015 91.75p 91.75p 91.00p 91.75p 5218
05/11/2015 91.37p 93.00p 91.37p 91.75p 3455
04/11/2015 91.37p 91.37p 91.37p 91.37p 0
03/11/2015 91.37p 91.37p 91.37p 91.37p 0
02/11/2015 91.37p 93.00p 91.37p 91.37p 14237
30/10/2015 91.37p 91.89p 91.00p 91.37p 8786
29/10/2015 91.37p 91.37p 91.37p 91.37p 0
28/10/2015 91.37p 91.37p 91.37p 91.37p 0
27/10/2015 91.37p 91.37p 91.37p 91.37p 0
26/10/2015 91.37p 91.37p 91.37p 91.37p 0
23/10/2015 91.37p 91.37p 91.37p 91.37p 0
22/10/2015 91.37p 91.37p 90.75p 91.37p 20654
21/10/2015 91.37p 91.37p 91.37p 91.37p 0
20/10/2015 91.37p 91.37p 90.75p 91.37p 5060
19/10/2015 91.37p 91.37p 90.75p 91.37p 40798
16/10/2015 91.37p 91.69p 91.37p 91.37p 216
15/10/2015 91.37p 91.37p 91.37p 91.37p 0
14/10/2015 91.37p 91.37p 90.75p 91.37p 31310
13/10/2015 91.37p 91.37p 90.75p 91.37p 13567
12/10/2015 91.37p 91.37p 90.75p 91.37p 8349
09/10/2015 91.37p 91.37p 90.75p 91.37p 5218
08/10/2015 91.37p 91.37p 90.75p 91.37p 6262

*Close Price adjusted for both dividends and splits