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
18/11/2013 81.50p 81.50p 81.00p 81.50p 0
15/11/2013 81.50p 81.50p 81.00p 81.50p 10000
14/11/2013 81.50p 81.50p 81.00p 81.50p 0
13/11/2013 81.50p 81.50p 81.00p 81.50p 3000
12/11/2013 81.50p 81.50p 81.10p 81.50p 10000
11/11/2013 81.50p 82.50p 81.00p 81.50p 0
08/11/2013 81.50p 82.50p 81.00p 81.50p 0
07/11/2013 82.50p 82.50p 81.00p 81.50p 0
06/11/2013 82.50p 82.50p 81.00p 82.50p 0
05/11/2013 82.50p 82.50p 81.00p 82.50p 0
04/11/2013 82.50p 82.50p 81.00p 82.50p 0
01/11/2013 82.50p 82.50p 81.00p 82.50p 0
31/10/2013 82.50p 82.50p 81.00p 82.50p 0
30/10/2013 82.50p 82.50p 81.00p 82.50p 2530
29/10/2013 82.50p 83.50p 79.00p 82.50p 0
28/10/2013 79.00p 83.50p 79.00p 82.50p 0
25/10/2013 82.50p 82.50p 81.50p 82.50p 39250
24/10/2013 82.50p 82.50p 81.00p 82.50p 8000
23/10/2013 82.50p 82.50p 81.00p 82.50p 0
22/10/2013 82.50p 82.50p 81.00p 82.50p 0
21/10/2013 82.50p 82.50p 81.00p 82.50p 0
18/10/2013 82.50p 82.50p 81.00p 82.50p 0
17/10/2013 82.50p 82.50p 81.00p 82.50p 7500
16/10/2013 82.50p 82.50p 82.50p 82.50p 0
15/10/2013 82.50p 82.50p 82.50p 82.50p 0
14/10/2013 82.50p 82.50p 82.50p 82.50p 0
11/10/2013 82.50p 82.50p 82.50p 82.50p 0
10/10/2013 82.50p 82.50p 82.50p 82.50p 0
09/10/2013 82.50p 82.50p 82.50p 82.50p 0
08/10/2013 82.50p 82.50p 82.50p 82.50p 0
07/10/2013 82.50p 82.50p 82.50p 82.50p 10000
04/10/2013 82.50p 82.50p 81.00p 82.50p 0
03/10/2013 82.50p 82.50p 81.00p 82.50p 0
02/10/2013 82.50p 82.50p 81.00p 82.50p 0
01/10/2013 82.50p 82.50p 81.00p 82.50p 0
30/09/2013 82.50p 82.50p 81.00p 82.50p 0
27/09/2013 82.50p 82.50p 81.00p 82.50p 6690
26/09/2013 82.50p 82.50p 81.00p 82.50p 0
25/09/2013 82.50p 82.50p 81.00p 82.50p 0
24/09/2013 82.50p 82.50p 81.00p 82.50p 0
23/09/2013 82.50p 82.50p 81.00p 82.50p 25000
20/09/2013 82.50p 82.50p 81.00p 82.50p 0
19/09/2013 82.50p 82.50p 81.00p 82.50p 0
18/09/2013 82.50p 82.50p 81.00p 82.50p 0
17/09/2013 82.50p 82.50p 81.00p 82.50p 0
16/09/2013 82.50p 82.50p 81.00p 82.50p 0
13/09/2013 82.50p 82.50p 81.00p 82.50p 0
12/09/2013 82.50p 82.50p 81.00p 82.50p 0
11/09/2013 82.50p 82.50p 81.00p 82.50p 3844
10/09/2013 82.50p 82.50p 82.50p 82.50p 10568
09/09/2013 82.50p 82.50p 79.00p 82.50p 0
06/09/2013 82.50p 82.50p 81.00p 82.50p 0
05/09/2013 82.50p 82.50p 81.00p 82.50p 0
04/09/2013 82.50p 82.50p 81.00p 82.50p 56250
03/09/2013 82.50p 82.50p 81.00p 82.50p 0
02/09/2013 82.50p 82.50p 81.00p 82.50p 7549
30/08/2013 82.50p 82.50p 81.00p 82.50p 0
29/08/2013 82.50p 82.50p 81.00p 82.50p 0
28/08/2013 82.50p 82.50p 81.00p 82.50p 0
27/08/2013 82.50p 82.50p 81.00p 82.50p 0
23/08/2013 82.50p 82.50p 81.00p 82.50p 0
22/08/2013 82.50p 82.50p 81.00p 82.50p 3750
21/08/2013 82.50p 82.50p 81.00p 82.50p 0
20/08/2013 81.50p 82.50p 81.00p 82.50p 8015
19/08/2013 82.00p 82.00p 80.50p 81.50p 5125
16/08/2013 82.00p 82.00p 80.50p 82.00p 0
15/08/2013 81.75p 81.75p 80.50p 81.75p 0
14/08/2013 81.75p 81.75p 80.50p 81.75p 0
13/08/2013 81.75p 81.75p 80.50p 81.75p 0
12/08/2013 81.75p 81.75p 80.50p 81.75p 7560
09/08/2013 81.75p 81.75p 80.50p 81.75p 0
08/08/2013 81.75p 81.75p 80.50p 81.75p 0
07/08/2013 81.75p 81.75p 80.50p 81.75p 0
06/08/2013 81.75p 81.75p 80.50p 81.75p 26515
05/08/2013 81.75p 81.75p 80.50p 81.75p 0
02/08/2013 81.75p 81.75p 80.50p 81.75p 0
01/08/2013 81.75p 81.75p 80.50p 81.75p 0
31/07/2013 81.75p 81.75p 80.50p 81.75p 0
30/07/2013 81.75p 81.75p 80.50p 81.75p 2550
29/07/2013 81.75p 81.80p 76.00p 81.75p 0
26/07/2013 81.75p 81.80p 76.00p 81.75p 0
25/07/2013 81.75p 81.80p 76.00p 81.75p 7650
24/07/2013 81.75p 81.80p 76.00p 81.75p 2500
23/07/2013 81.75p 81.80p 80.50p 81.75p 0
22/07/2013 81.75p 81.80p 80.50p 81.75p 0
19/07/2013 81.75p 81.80p 80.50p 81.75p 0
18/07/2013 81.75p 81.80p 80.50p 81.75p 0
17/07/2013 81.75p 81.80p 80.50p 81.75p 0
16/07/2013 81.75p 81.80p 80.50p 81.75p 0
15/07/2013 81.75p 81.80p 80.50p 81.75p 0
12/07/2013 81.75p 81.80p 80.50p 81.75p 0
11/07/2013 81.75p 81.80p 80.50p 81.75p 0
10/07/2013 81.75p 81.80p 80.50p 81.75p 0
09/07/2013 81.75p 81.80p 80.50p 81.75p 0
08/07/2013 81.75p 81.80p 80.50p 81.75p 2550
05/07/2013 81.75p 81.80p 80.50p 81.75p 0
04/07/2013 81.75p 81.80p 80.50p 81.75p 0
03/07/2013 81.75p 81.80p 80.50p 81.75p 1538
02/07/2013 81.75p 81.80p 80.50p 81.75p 0
01/07/2013 81.75p 81.80p 80.50p 81.75p 4716
28/06/2013 81.75p 81.75p 81.25p 81.75p 0
27/06/2013 81.75p 81.75p 81.25p 81.75p 107991
26/06/2013 81.75p 84.50p 81.75p 81.75p 0
25/06/2013 84.00p 84.50p 82.00p 84.00p 0
24/06/2013 84.50p 84.50p 82.00p 84.00p 5000
21/06/2013 84.50p 84.50p 84.25p 84.50p 57000
20/06/2013 84.50p 84.50p 83.00p 84.50p 0
19/06/2013 84.50p 84.50p 83.00p 84.50p 0
18/06/2013 84.50p 84.50p 83.00p 84.50p 5125
17/06/2013 84.50p 84.50p 83.00p 84.50p 0
14/06/2013 84.50p 84.50p 83.00p 84.50p 0
13/06/2013 84.50p 84.50p 83.00p 84.50p 0
12/06/2013 84.50p 84.50p 83.00p 84.50p 0
11/06/2013 84.50p 84.50p 83.00p 84.50p 0
10/06/2013 84.50p 84.50p 83.00p 84.50p 0
07/06/2013 84.50p 84.50p 83.00p 84.50p 0
06/06/2013 84.50p 84.50p 83.00p 84.50p 0
05/06/2013 84.50p 84.50p 83.00p 84.50p 0
04/06/2013 84.50p 84.50p 83.00p 84.50p 0
03/06/2013 84.50p 84.50p 83.00p 84.50p 0
31/05/2013 84.50p 84.50p 83.00p 84.50p 0
30/05/2013 84.50p 84.50p 83.00p 84.50p 5126
29/05/2013 84.50p 84.50p 83.00p 84.50p 0
28/05/2013 84.50p 84.50p 83.00p 84.50p 0
24/05/2013 84.50p 84.50p 83.00p 84.50p 0
23/05/2013 84.50p 84.50p 83.00p 84.50p 0
22/05/2013 84.50p 84.50p 83.00p 84.50p 0
21/05/2013 84.50p 84.50p 83.00p 84.50p 5000
20/05/2013 84.50p 84.50p 83.00p 84.50p 0
17/05/2013 84.50p 84.50p 83.00p 84.50p 0
16/05/2013 84.50p 84.50p 83.00p 84.50p 0
15/05/2013 84.50p 84.50p 83.00p 84.50p 0
14/05/2013 84.50p 84.50p 83.00p 84.50p 0
13/05/2013 84.50p 84.50p 83.00p 84.50p 15000
10/05/2013 84.50p 84.50p 83.00p 84.50p 0
09/05/2013 84.50p 84.50p 83.00p 84.50p 0
08/05/2013 84.50p 84.50p 83.00p 84.50p 0
07/05/2013 84.50p 84.50p 83.00p 84.50p 11650
03/05/2013 84.50p 84.50p 83.00p 84.50p 17000
02/05/2013 84.50p 84.75p 83.00p 84.50p 0
01/05/2013 84.50p 84.75p 83.00p 84.50p 8625
30/04/2013 84.75p 84.75p 84.25p 84.75p 67053
29/04/2013 84.75p 84.75p 83.75p 84.75p 32500
26/04/2013 84.75p 84.75p 83.25p 84.75p 0
25/04/2013 84.75p 84.75p 83.25p 84.75p 1533
24/04/2013 84.75p 84.75p 83.25p 84.75p 0
23/04/2013 84.75p 84.75p 83.25p 84.75p 20000
22/04/2013 84.75p 84.75p 83.35p 84.75p 2500
19/04/2013 84.50p 84.75p 83.35p 84.75p 10250
18/04/2013 84.50p 84.50p 83.00p 84.50p 0
17/04/2013 84.50p 84.50p 83.00p 84.50p 253355
16/04/2013 84.50p 84.50p 83.00p 84.50p 2563
15/04/2013 84.50p 84.50p 83.00p 84.50p 0
12/04/2013 84.50p 84.50p 83.00p 84.50p 3750
11/04/2013 84.50p 84.50p 83.00p 84.50p 10
10/04/2013 84.50p 84.50p 83.00p 84.50p 0
09/04/2013 84.50p 84.50p 83.00p 84.50p 3588
08/04/2013 84.50p 84.50p 82.00p 84.50p 0
05/04/2013 84.50p 84.50p 82.00p 84.50p 0
04/04/2013 84.50p 84.50p 82.00p 84.50p 15860
03/04/2013 84.50p 84.50p 81.00p 84.50p 8135
02/04/2013 84.50p 84.50p 82.00p 84.50p 0
28/03/2013 84.50p 84.50p 82.00p 84.50p 0
27/03/2013 83.50p 83.50p 82.00p 83.50p 1500
26/03/2013 83.50p 83.50p 83.50p 83.50p 0
25/03/2013 83.50p 83.50p 83.50p 83.50p 0
22/03/2013 83.50p 83.50p 83.50p 83.50p 0
21/03/2013 83.50p 83.50p 83.50p 83.50p 0
20/03/2013 83.50p 83.50p 83.50p 83.50p 0
19/03/2013 83.50p 83.50p 83.50p 83.50p 0
18/03/2013 83.50p 83.50p 83.50p 83.50p 0
15/03/2013 83.50p 83.50p 83.50p 83.50p 0
14/03/2013 83.50p 83.50p 83.50p 83.50p 0
13/03/2013 83.50p 83.50p 83.50p 83.50p 0
12/03/2013 83.50p 83.50p 83.50p 83.50p 0
11/03/2013 83.50p 83.50p 83.50p 83.50p 0
08/03/2013 83.50p 83.50p 83.50p 83.50p 0
07/03/2013 83.50p 83.50p 83.50p 83.50p 460
06/03/2013 83.50p 83.50p 81.00p 83.50p 0
05/03/2013 83.50p 83.50p 81.00p 83.50p 0
04/03/2013 83.50p 83.50p 81.00p 83.50p 0
01/03/2013 83.50p 83.50p 81.00p 83.50p 0
28/02/2013 83.50p 83.50p 81.00p 83.50p 0
27/02/2013 83.50p 83.50p 81.00p 83.50p 0
26/02/2013 83.50p 83.50p 81.00p 83.50p 0
25/02/2013 83.50p 83.50p 81.00p 83.50p 0
22/02/2013 83.50p 83.50p 81.00p 83.50p 0
21/02/2013 83.50p 83.50p 81.00p 83.50p 0
20/02/2013 83.50p 83.50p 81.00p 83.50p 0
19/02/2013 83.50p 83.50p 81.00p 83.50p 0
18/02/2013 83.50p 83.50p 81.00p 83.50p 0
15/02/2013 83.50p 83.50p 81.00p 83.50p 25250
14/02/2013 83.50p 83.50p 81.00p 83.50p 0
13/02/2013 83.50p 83.50p 81.00p 83.50p 0
12/02/2013 83.50p 83.50p 81.00p 83.50p 0
11/02/2013 83.50p 83.50p 81.00p 83.50p 0
08/02/2013 83.50p 83.50p 81.00p 83.50p 0
07/02/2013 83.50p 83.50p 81.00p 83.50p 0
06/02/2013 83.50p 83.50p 81.00p 83.50p 0
05/02/2013 83.50p 83.50p 81.00p 83.50p 0

*Close Price adjusted for both dividends and splits