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
07/10/2015 91.37p 91.37p 90.75p 91.37p 33131
06/10/2015 91.37p 91.37p 91.37p 91.37p 0
05/10/2015 91.37p 91.37p 91.37p 91.37p 0
02/10/2015 91.37p 91.37p 91.37p 91.37p 0
01/10/2015 91.37p 91.37p 90.75p 91.37p 24524
30/09/2015 91.37p 91.37p 91.37p 91.37p 0
29/09/2015 91.37p 91.37p 91.37p 91.37p 0
28/09/2015 89.75p 91.37p 89.75p 91.37p 2955
25/09/2015 91.62p 91.62p 91.00p 91.62p 101782
24/09/2015 91.62p 91.62p 91.01p 91.62p 11275
23/09/2015 91.62p 91.62p 91.62p 91.62p 0
22/09/2015 91.62p 92.50p 91.62p 91.62p 5261
21/09/2015 91.62p 91.62p 91.62p 91.62p 0
18/09/2015 91.62p 91.62p 91.00p 91.62p 437
17/09/2015 91.62p 92.50p 91.62p 91.62p 3475
16/09/2015 91.62p 92.10p 91.62p 91.62p 215
15/09/2015 91.62p 91.62p 90.75p 91.62p 76423
14/09/2015 91.25p 92.49p 91.25p 91.25p 1
11/09/2015 91.25p 91.25p 91.25p 91.25p 0
10/09/2015 91.25p 91.25p 91.25p 91.25p 0
09/09/2015 91.25p 91.25p 91.25p 91.25p 0
08/09/2015 91.25p 91.25p 91.00p 91.25p 215
07/09/2015 91.25p 91.25p 91.25p 91.25p 0
04/09/2015 91.25p 91.25p 91.25p 91.25p 0
03/09/2015 91.25p 91.25p 90.00p 91.25p 11193
02/09/2015 91.25p 91.25p 91.25p 91.25p 0
01/09/2015 91.25p 91.25p 90.00p 91.25p 26584
28/08/2015 91.25p 91.25p 91.25p 91.25p 0
27/08/2015 91.25p 91.25p 90.00p 91.25p 7050
26/08/2015 91.25p 91.25p 91.25p 91.25p 0
25/08/2015 91.25p 91.25p 91.25p 91.25p 0
24/08/2015 91.25p 91.25p 91.25p 91.25p 0
21/08/2015 91.25p 91.25p 91.25p 91.25p 0
20/08/2015 91.25p 91.25p 90.00p 91.25p 2550
19/08/2015 91.25p 91.25p 91.25p 91.25p 0
18/08/2015 91.25p 91.25p 91.25p 91.25p 0
17/08/2015 91.25p 92.20p 91.25p 91.25p 214
14/08/2015 91.25p 91.25p 90.00p 91.25p 51690
13/08/2015 91.25p 91.25p 91.25p 91.25p 0
12/08/2015 91.25p 91.25p 90.00p 91.25p 42861
11/08/2015 91.25p 91.25p 90.00p 91.25p 12499
10/08/2015 91.25p 91.25p 90.00p 91.25p 25620
07/08/2015 91.25p 91.25p 90.00p 91.25p 13456
06/08/2015 91.25p 91.25p 91.25p 91.25p 0
05/08/2015 91.25p 91.25p 90.00p 91.25p 14611
04/08/2015 91.25p 91.25p 91.25p 91.25p 0
03/08/2015 91.25p 91.25p 91.25p 91.25p 0
31/07/2015 91.25p 91.25p 90.00p 91.25p 10697
30/07/2015 91.25p 91.25p 90.00p 91.25p 56144
29/07/2015 91.25p 91.25p 90.00p 91.25p 9999
28/07/2015 91.25p 91.25p 91.25p 91.25p 0
27/07/2015 91.25p 91.25p 91.25p 91.25p 0
24/07/2015 91.25p 91.25p 91.25p 91.25p 0
23/07/2015 91.25p 91.25p 91.25p 91.25p 0
22/07/2015 91.25p 91.25p 90.00p 91.25p 6304
21/07/2015 91.25p 91.25p 89.50p 91.25p 52705
20/07/2015 91.25p 91.25p 91.25p 91.25p 0
17/07/2015 91.25p 91.25p 90.00p 91.25p 20873
16/07/2015 91.25p 92.30p 91.25p 91.25p 215
15/07/2015 91.25p 91.25p 91.25p 91.25p 0
14/07/2015 91.25p 91.25p 90.00p 91.25p 9248
13/07/2015 91.25p 91.25p 91.25p 91.25p 0
10/07/2015 91.25p 91.25p 91.25p 91.25p 0
09/07/2015 91.25p 91.25p 91.25p 91.25p 0
08/07/2015 93.25p 93.25p 93.25p 93.25p 0
07/07/2015 93.25p 93.25p 92.00p 93.25p 15059
06/07/2015 93.25p 93.25p 92.25p 93.25p 280719
03/07/2015 93.25p 93.25p 93.00p 93.25p 20
02/07/2015 93.25p 93.25p 93.25p 93.25p 0
01/07/2015 93.25p 93.25p 93.25p 93.25p 0
30/06/2015 92.25p 93.25p 92.00p 93.25p 42628
29/06/2015 91.87p 92.25p 91.77p 92.25p 11186
26/06/2015 92.00p 92.00p 91.87p 91.87p 0
25/06/2015 92.12p 92.12p 91.77p 92.00p 19999
24/06/2015 92.87p 92.87p 90.00p 92.12p 52183
23/06/2015 92.87p 92.87p 92.87p 92.87p 0
22/06/2015 92.87p 92.87p 92.87p 92.87p 0
19/06/2015 92.87p 92.87p 92.87p 92.87p 0
18/06/2015 92.87p 92.87p 92.87p 92.87p 0
17/06/2015 92.87p 92.87p 91.75p 92.87p 3131
16/06/2015 92.87p 93.99p 92.87p 92.87p 210
15/06/2015 92.87p 92.87p 91.77p 92.87p 9
12/06/2015 92.87p 92.87p 92.87p 92.87p 0
11/06/2015 92.87p 92.87p 92.87p 92.87p 0
10/06/2015 92.87p 92.87p 92.87p 92.87p 0
09/06/2015 92.87p 92.87p 92.87p 92.87p 0
08/06/2015 92.87p 92.87p 92.87p 92.87p 0
05/06/2015 92.87p 92.87p 91.77p 92.87p 15525
04/06/2015 92.87p 92.87p 92.87p 92.87p 0
03/06/2015 92.87p 92.87p 92.87p 92.87p 0
02/06/2015 91.87p 92.87p 91.87p 92.87p 0
01/06/2015 91.87p 91.87p 91.50p 91.87p 49999
29/05/2015 91.87p 91.87p 91.87p 91.87p 0
28/05/2015 91.87p 91.87p 91.75p 91.87p 34441
27/05/2015 91.87p 91.87p 91.87p 91.87p 0
26/05/2015 91.87p 91.87p 91.87p 91.87p 0
22/05/2015 91.87p 91.87p 91.87p 91.87p 0
21/05/2015 91.87p 91.87p 91.87p 91.87p 0
20/05/2015 92.12p 92.12p 91.87p 91.87p 0
19/05/2015 92.87p 92.87p 92.12p 92.12p 0
18/05/2015 92.87p 92.87p 91.76p 92.87p 655
15/05/2015 92.87p 92.87p 91.75p 92.87p 5218
14/05/2015 92.87p 92.87p 92.87p 92.87p 0
13/05/2015 92.87p 92.87p 92.87p 92.87p 0
12/05/2015 92.87p 92.87p 92.87p 92.87p 0
11/05/2015 92.87p 92.87p 92.87p 92.87p 0
08/05/2015 92.87p 92.87p 92.87p 92.87p 0
07/05/2015 92.87p 92.87p 92.87p 92.87p 0
06/05/2015 92.87p 92.87p 91.75p 92.87p 3131
05/05/2015 92.87p 92.87p 92.87p 92.87p 0
01/05/2015 92.87p 92.87p 92.87p 92.87p 0
30/04/2015 92.37p 92.87p 91.75p 92.87p 287821
29/04/2015 92.37p 92.37p 92.37p 92.37p 0
28/04/2015 92.37p 92.37p 92.37p 92.37p 0
27/04/2015 92.37p 92.37p 92.37p 92.37p 0
24/04/2015 92.37p 92.37p 91.75p 92.37p 45374
23/04/2015 92.37p 93.00p 91.85p 92.37p 11800
22/04/2015 92.37p 92.37p 92.37p 92.37p 0
21/04/2015 92.37p 92.37p 92.37p 92.37p 0
20/04/2015 92.37p 92.79p 92.37p 92.37p 1621
17/04/2015 92.37p 92.37p 91.75p 92.37p 3303
16/04/2015 92.37p 92.37p 91.75p 92.37p 5999
15/04/2015 92.37p 92.37p 92.37p 92.37p 0
14/04/2015 92.37p 92.37p 91.75p 92.37p 30968
13/04/2015 92.37p 92.37p 92.37p 92.37p 0
10/04/2015 92.37p 92.37p 91.75p 92.37p 20873
09/04/2015 92.37p 92.37p 91.75p 92.37p 7488
08/04/2015 92.37p 92.37p 91.25p 92.37p 73375
07/04/2015 92.37p 92.37p 91.75p 92.37p 21045
02/04/2015 92.37p 92.37p 91.75p 92.37p 38786
01/04/2015 92.37p 92.37p 91.75p 92.37p 11547
31/03/2015 92.37p 92.80p 92.37p 92.37p 5387
30/03/2015 92.37p 92.37p 91.75p 92.37p 36327
27/03/2015 92.37p 92.37p 92.37p 92.37p 0
26/03/2015 92.37p 92.37p 92.37p 92.37p 0
25/03/2015 92.87p 92.87p 91.75p 92.37p 9999
24/03/2015 92.87p 92.87p 92.87p 92.87p 0
23/03/2015 92.87p 94.00p 92.87p 92.87p 5319
20/03/2015 92.87p 92.90p 91.75p 92.87p 4941
19/03/2015 92.87p 92.87p 92.87p 92.87p 0
18/03/2015 92.87p 92.87p 92.87p 92.87p 0
17/03/2015 92.87p 92.87p 92.87p 92.87p 0
16/03/2015 92.87p 92.87p 91.75p 92.87p 14929
13/03/2015 92.87p 92.87p 92.25p 92.87p 80236
12/03/2015 92.87p 92.87p 91.75p 92.87p 8034
11/03/2015 92.87p 93.50p 91.75p 92.87p 3086
10/03/2015 92.87p 92.87p 92.87p 92.87p 0
09/03/2015 92.87p 92.87p 91.75p 92.87p 3059
06/03/2015 92.87p 92.87p 91.75p 92.87p 5125
05/03/2015 92.87p 92.87p 91.75p 92.87p 9999
04/03/2015 92.87p 92.87p 92.87p 92.87p 0
03/03/2015 92.87p 92.87p 91.75p 92.87p 30000
02/03/2015 92.87p 92.87p 91.75p 92.87p 10120
27/02/2015 92.87p 92.87p 92.87p 92.87p 0
26/02/2015 92.87p 92.87p 91.75p 92.87p 1471
25/02/2015 92.87p 92.87p 91.75p 92.87p 13732
24/02/2015 92.87p 92.87p 91.75p 92.87p 9290
23/02/2015 92.87p 92.87p 92.25p 92.87p 16000
20/02/2015 92.87p 92.87p 91.75p 92.87p 22634
19/02/2015 92.87p 92.87p 92.87p 92.87p 0
18/02/2015 92.87p 92.87p 92.25p 92.87p 9998
17/02/2015 92.87p 92.87p 91.75p 92.87p 17995
16/02/2015 92.87p 92.87p 92.87p 92.87p 0
13/02/2015 92.87p 92.87p 92.25p 92.87p 9146
12/02/2015 92.87p 92.87p 92.87p 92.87p 0
11/02/2015 92.87p 92.87p 92.87p 92.87p 0
10/02/2015 92.87p 92.87p 92.87p 92.87p 0
09/02/2015 92.87p 92.87p 92.87p 92.87p 0
06/02/2015 92.87p 92.87p 91.75p 92.87p 5060
05/02/2015 92.87p 92.87p 92.87p 92.87p 0
04/02/2015 92.87p 92.87p 91.25p 92.87p 68818
03/02/2015 92.87p 92.87p 91.75p 92.87p 3165
02/02/2015 92.87p 92.87p 92.87p 92.87p 0
30/01/2015 92.87p 92.87p 92.87p 92.87p 0
29/01/2015 92.87p 92.87p 92.87p 92.87p 0
28/01/2015 92.87p 92.87p 92.87p 92.87p 0
27/01/2015 92.87p 92.87p 92.87p 92.87p 0
26/01/2015 92.87p 92.87p 92.87p 92.87p 0
23/01/2015 92.87p 92.87p 91.75p 92.87p 23383
22/01/2015 92.87p 92.87p 91.75p 92.87p 7122
21/01/2015 92.87p 92.87p 92.87p 92.87p 0
20/01/2015 92.87p 92.87p 92.87p 92.87p 0
19/01/2015 92.87p 92.87p 92.87p 92.87p 0
16/01/2015 92.87p 92.87p 91.75p 92.87p 5892
15/01/2015 92.87p 92.87p 92.87p 92.87p 0
14/01/2015 92.87p 92.87p 92.87p 92.87p 0
13/01/2015 92.87p 92.87p 92.87p 92.87p 0
12/01/2015 92.87p 92.87p 92.87p 92.87p 0
09/01/2015 92.87p 93.89p 91.75p 92.87p 29793
08/01/2015 92.87p 92.87p 92.87p 92.87p 0
07/01/2015 92.87p 92.87p 92.87p 92.87p 0
06/01/2015 92.87p 92.87p 91.75p 92.87p 13501
05/01/2015 92.87p 92.87p 92.87p 92.87p 0
02/01/2015 92.87p 92.87p 92.87p 92.87p 0
31/12/2014 92.87p 92.87p 92.87p 92.87p 0
30/12/2014 92.87p 92.87p 92.87p 92.87p 0
29/12/2014 92.87p 92.87p 92.87p 92.87p 0
24/12/2014 92.87p 92.87p 92.87p 92.87p 0
23/12/2014 92.87p 92.87p 91.75p 92.87p 7
22/12/2014 92.87p 92.87p 92.87p 92.87p 0

*Close Price adjusted for both dividends and splits