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
15/09/2014 86.75p 86.75p 86.50p 86.75p 5000
12/09/2014 86.75p 86.75p 86.75p 86.75p 0
11/09/2014 86.75p 86.75p 86.50p 86.75p 11275
10/09/2014 86.75p 86.75p 86.50p 86.75p 12500
09/09/2014 86.75p 86.75p 86.50p 86.75p 12000
08/09/2014 86.75p 86.75p 86.75p 86.75p 0
05/09/2014 86.75p 86.75p 86.75p 86.75p 0
04/09/2014 86.75p 86.75p 86.75p 86.75p 0
03/09/2014 84.25p 86.75p 84.25p 86.75p 5500
02/09/2014 84.25p 84.25p 84.25p 84.25p 0
01/09/2014 84.25p 84.25p 84.25p 84.25p 0
29/08/2014 84.25p 84.25p 84.25p 84.25p 0
28/08/2014 85.50p 85.50p 82.00p 84.25p 15000
27/08/2014 85.50p 85.50p 84.02p 85.50p 2000
26/08/2014 85.50p 85.50p 85.50p 85.50p 0
22/08/2014 85.50p 85.50p 85.50p 85.50p 0
21/08/2014 85.50p 85.50p 85.50p 85.50p 0
20/08/2014 85.50p 85.50p 85.50p 85.50p 0
19/08/2014 85.50p 85.50p 85.50p 85.50p 0
18/08/2014 85.50p 85.50p 85.50p 85.50p 0
15/08/2014 85.50p 85.50p 85.50p 85.50p 0
14/08/2014 85.50p 85.50p 85.50p 85.50p 0
13/08/2014 85.50p 85.50p 85.50p 85.50p 0
12/08/2014 85.50p 85.50p 85.50p 85.50p 0
11/08/2014 85.50p 85.50p 85.50p 85.50p 0
08/08/2014 85.50p 85.50p 85.50p 85.50p 0
07/08/2014 85.50p 85.50p 85.50p 85.50p 0
06/08/2014 85.50p 85.50p 84.02p 85.50p 0
05/08/2014 85.50p 85.50p 84.02p 85.50p 0
04/08/2014 85.50p 85.50p 84.02p 85.50p 0
01/08/2014 85.50p 85.50p 84.02p 85.50p 12500
31/07/2014 85.50p 86.61p 85.50p 85.50p 0
30/07/2014 85.50p 86.61p 85.50p 85.50p 0
29/07/2014 85.50p 86.61p 85.50p 85.50p 0
28/07/2014 85.50p 86.61p 85.50p 85.50p 0
25/07/2014 85.50p 86.61p 85.50p 85.50p 30
24/07/2014 85.50p 85.50p 83.00p 85.50p 0
23/07/2014 85.50p 85.50p 83.00p 85.50p 0
22/07/2014 85.50p 85.50p 83.00p 85.50p 0
21/07/2014 85.50p 85.50p 83.00p 85.50p 0
18/07/2014 85.50p 85.50p 83.00p 85.50p 0
17/07/2014 85.50p 85.50p 83.00p 85.50p 0
16/07/2014 85.50p 85.50p 83.00p 85.50p 50000
15/07/2014 85.50p 85.50p 84.02p 85.50p 0
14/07/2014 85.50p 85.50p 84.02p 85.50p 0
11/07/2014 85.50p 85.50p 84.02p 85.50p 0
10/07/2014 85.50p 85.50p 84.02p 85.50p 0
09/07/2014 85.50p 85.50p 84.02p 85.50p 0
08/07/2014 85.50p 85.50p 84.02p 85.50p 0
07/07/2014 85.50p 85.50p 84.02p 85.50p 0
04/07/2014 85.50p 85.50p 84.02p 85.50p 0
03/07/2014 85.50p 85.50p 84.02p 85.50p 0
02/07/2014 85.50p 85.50p 84.02p 85.50p 0
01/07/2014 85.50p 85.50p 84.02p 85.50p 1568
30/06/2014 85.50p 87.50p 85.50p 85.50p 0
27/06/2014 85.50p 87.50p 85.50p 85.50p 0
26/06/2014 85.50p 87.50p 85.50p 85.50p 0
25/06/2014 85.50p 87.50p 85.50p 85.50p 0
24/06/2014 87.50p 87.50p 86.12p 87.50p 0
23/06/2014 87.50p 87.50p 86.12p 87.50p 0
20/06/2014 87.50p 87.50p 86.12p 87.50p 0
19/06/2014 87.50p 87.50p 86.12p 87.50p 50000
18/06/2014 87.50p 87.50p 87.00p 87.50p 0
17/06/2014 87.50p 87.50p 87.00p 87.50p 0
16/06/2014 87.50p 87.50p 87.00p 87.50p 0
13/06/2014 87.50p 87.50p 87.00p 87.50p 0
12/06/2014 87.50p 87.50p 87.00p 87.50p 0
11/06/2014 87.50p 87.50p 87.00p 87.50p 0
10/06/2014 87.50p 87.50p 87.00p 87.50p 0
09/06/2014 87.50p 87.50p 87.00p 87.50p 81
06/06/2014 87.50p 87.50p 86.50p 87.50p 0
05/06/2014 86.50p 87.50p 86.50p 87.50p 4300
04/06/2014 86.50p 86.50p 86.10p 86.50p 0
03/06/2014 86.50p 86.50p 86.10p 86.50p 0
02/06/2014 86.50p 86.50p 86.10p 86.50p 0
30/05/2014 86.50p 86.50p 86.10p 86.50p 0
29/05/2014 86.50p 86.50p 86.10p 86.50p 0
28/05/2014 86.50p 86.50p 86.10p 86.50p 0
27/05/2014 86.50p 86.50p 86.10p 86.50p 0
23/05/2014 86.50p 86.50p 86.10p 86.50p 1538
22/05/2014 86.50p 86.50p 86.00p 86.50p 0
21/05/2014 86.50p 86.50p 86.00p 86.50p 10100
20/05/2014 86.50p 86.50p 86.50p 86.50p 0
19/05/2014 86.50p 86.50p 86.50p 86.50p 0
16/05/2014 86.50p 86.50p 86.50p 86.50p 0
15/05/2014 86.50p 86.50p 86.50p 86.50p 0
14/05/2014 86.50p 86.50p 86.50p 86.50p 0
13/05/2014 86.50p 86.50p 86.50p 86.50p 0
12/05/2014 86.50p 86.50p 86.50p 86.50p 0
09/05/2014 86.50p 86.50p 86.50p 86.50p 10250
08/05/2014 86.50p 86.50p 86.10p 86.50p 0
07/05/2014 86.50p 86.50p 86.10p 86.50p 6855
06/05/2014 86.50p 86.50p 86.00p 86.50p 0
02/05/2014 86.50p 86.50p 86.00p 86.50p 6000
01/05/2014 86.50p 87.00p 86.50p 86.50p 0
30/04/2014 86.50p 87.00p 86.50p 86.50p 0
29/04/2014 86.50p 87.00p 86.50p 86.50p 0
28/04/2014 86.50p 87.00p 86.50p 86.50p 0
25/04/2014 86.50p 87.00p 86.50p 86.50p 0
24/04/2014 86.50p 87.00p 86.50p 86.50p 0
23/04/2014 86.50p 87.00p 86.50p 86.50p 6855
22/04/2014 86.50p 86.50p 86.10p 86.50p 1515
17/04/2014 86.50p 86.50p 86.50p 86.50p 0
16/04/2014 86.50p 86.50p 86.50p 86.50p 0
15/04/2014 86.50p 86.50p 86.50p 86.50p 0
14/04/2014 86.50p 86.50p 86.50p 86.50p 0
11/04/2014 86.50p 86.50p 86.50p 86.50p 0
10/04/2014 86.50p 86.50p 86.50p 86.50p 0
09/04/2014 86.50p 86.50p 86.50p 86.50p 0
08/04/2014 86.50p 86.50p 86.50p 86.50p 91900
07/04/2014 86.50p 86.50p 86.10p 86.50p 25000
04/04/2014 86.50p 87.00p 86.50p 86.50p 11423
03/04/2014 86.50p 86.50p 85.87p 86.50p 0
02/04/2014 86.50p 86.50p 85.87p 86.50p 0
01/04/2014 86.50p 86.50p 85.87p 86.50p 0
31/03/2014 86.50p 86.50p 85.87p 86.50p 0
28/03/2014 85.87p 86.50p 85.87p 86.50p 1000
27/03/2014 85.87p 85.87p 85.76p 85.87p 0
26/03/2014 85.87p 85.87p 85.76p 85.87p 3851
25/03/2014 85.87p 85.87p 85.75p 85.87p 0
24/03/2014 85.87p 85.87p 85.75p 85.87p 1553
21/03/2014 85.87p 85.87p 85.75p 85.87p 0
20/03/2014 85.87p 85.87p 85.75p 85.87p 0
19/03/2014 85.87p 85.87p 85.75p 85.87p 0
18/03/2014 85.87p 85.87p 85.75p 85.87p 0
17/03/2014 85.87p 85.87p 85.75p 85.87p 2500
14/03/2014 85.87p 85.87p 81.00p 85.87p 0
13/03/2014 85.87p 85.87p 81.00p 85.87p 0
12/03/2014 85.87p 85.87p 81.00p 85.87p 0
11/03/2014 85.87p 85.87p 85.75p 85.87p 0
10/03/2014 85.87p 85.87p 85.75p 85.87p 0
07/03/2014 85.87p 85.87p 85.75p 85.87p 0
06/03/2014 85.87p 85.87p 85.75p 85.87p 0
05/03/2014 85.87p 85.87p 85.75p 85.87p 1672
04/03/2014 88.50p 88.50p 88.00p 88.50p 0
03/03/2014 88.50p 88.50p 88.00p 88.50p 256
28/02/2014 88.50p 88.50p 88.00p 88.50p 0
27/02/2014 88.50p 88.50p 88.00p 88.50p 0
26/02/2014 88.50p 88.50p 88.00p 88.50p 2613
25/02/2014 88.50p 88.50p 88.00p 88.50p 0
24/02/2014 88.50p 88.50p 88.00p 88.50p 0
21/02/2014 88.50p 88.50p 88.00p 88.50p 23400
20/02/2014 88.50p 88.50p 88.50p 88.50p 93
19/02/2014 89.50p 89.50p 88.00p 88.50p 5125
18/02/2014 89.50p 89.50p 88.00p 89.50p 0
17/02/2014 89.50p 89.50p 88.00p 89.50p 0
14/02/2014 89.50p 89.50p 88.00p 89.50p 10200
13/02/2014 91.25p 91.25p 89.75p 91.25p 25000
12/02/2014 91.25p 91.25p 89.75p 91.25p 157801
11/02/2014 91.25p 91.25p 89.75p 91.25p 0
10/02/2014 91.25p 91.25p 89.75p 91.25p 2563
07/02/2014 91.25p 91.25p 89.50p 91.25p 0
06/02/2014 91.25p 91.25p 89.50p 91.25p 0
05/02/2014 91.25p 91.25p 89.50p 91.25p 0
04/02/2014 91.25p 91.25p 89.50p 91.25p 0
03/02/2014 91.25p 91.25p 89.50p 91.25p 53750
31/01/2014 91.25p 91.25p 89.75p 91.25p 0
30/01/2014 91.25p 91.25p 89.75p 91.25p 0
29/01/2014 91.25p 91.25p 89.75p 91.25p 0
28/01/2014 91.25p 91.25p 89.75p 91.25p 0
27/01/2014 91.25p 91.25p 89.75p 91.25p 0
24/01/2014 91.25p 91.25p 89.75p 91.25p 5000
23/01/2014 91.25p 91.25p 89.75p 91.25p 0
22/01/2014 91.25p 91.25p 89.75p 91.25p 0
21/01/2014 91.25p 91.25p 89.75p 91.25p 0
20/01/2014 91.25p 91.25p 89.75p 91.25p 0
17/01/2014 91.25p 91.25p 89.75p 91.25p 0
16/01/2014 91.25p 91.25p 89.75p 91.25p 0
15/01/2014 91.25p 91.25p 89.75p 91.25p 12000
14/01/2014 91.25p 91.25p 89.50p 91.25p 62500
13/01/2014 91.25p 91.25p 89.75p 91.25p 0
10/01/2014 91.25p 91.25p 89.75p 91.25p 0
09/01/2014 91.25p 91.25p 89.75p 91.25p 0
08/01/2014 89.88p 91.25p 89.75p 91.25p 45250
07/01/2014 89.88p 91.25p 88.00p 89.88p 0
06/01/2014 89.88p 91.25p 88.00p 89.88p 0
03/01/2014 89.88p 91.25p 88.00p 89.88p 0
02/01/2014 89.88p 91.25p 88.00p 89.88p 0
31/12/2013 89.88p 91.25p 88.00p 89.88p 0
30/12/2013 89.88p 91.25p 88.00p 89.88p 0
27/12/2013 89.88p 91.25p 88.00p 89.88p 0
24/12/2013 89.88p 91.25p 88.00p 89.88p 0
23/12/2013 89.88p 91.25p 88.00p 89.88p 0
20/12/2013 91.25p 91.25p 88.00p 89.88p 35000
19/12/2013 91.25p 91.25p 81.50p 91.25p 0
18/12/2013 91.25p 91.25p 81.50p 91.25p 0
17/12/2013 91.25p 91.25p 81.50p 91.25p 0
16/12/2013 91.25p 91.25p 81.50p 91.25p 0
13/12/2013 91.25p 91.25p 81.50p 91.25p 0
12/12/2013 81.88p 91.25p 81.50p 91.25p 3000
11/12/2013 81.50p 81.50p 81.00p 81.50p 0
10/12/2013 81.50p 81.50p 81.00p 81.50p 0
09/12/2013 81.50p 81.50p 81.00p 81.50p 25000
06/12/2013 81.50p 81.50p 81.00p 81.50p 0
05/12/2013 81.50p 81.50p 81.00p 81.50p 0
04/12/2013 81.50p 81.50p 81.00p 81.50p 0
03/12/2013 81.50p 81.50p 81.00p 81.50p 0
02/12/2013 81.50p 81.50p 81.00p 81.50p 0
29/11/2013 81.50p 81.50p 81.00p 81.50p 0
28/11/2013 81.50p 81.50p 81.00p 81.50p 0

*Close Price adjusted for both dividends and splits