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
15/08/2023 70.50p 70.50p 69.00p 70.50p 16
14/08/2023 70.50p 70.50p 70.50p 70.50p 0
11/08/2023 70.50p 72.00p 70.50p 70.50p 0
10/08/2023 70.50p 72.00p 69.00p 72.00p 5919
09/08/2023 70.50p 70.50p 70.50p 70.50p 0
08/08/2023 70.50p 72.00p 70.50p 70.50p 4166
07/08/2023 70.50p 70.50p 69.00p 70.50p 26
04/08/2023 70.50p 72.00p 70.50p 70.50p 136
03/08/2023 70.50p 70.50p 70.50p 70.50p 0
02/08/2023 70.50p 70.50p 70.50p 70.50p 0
01/08/2023 70.50p 70.50p 70.50p 70.50p 0
31/07/2023 70.50p 70.50p 70.50p 70.50p 0
28/07/2023 70.50p 70.50p 70.50p 70.50p 0
27/07/2023 70.50p 70.50p 70.50p 70.50p 0
26/07/2023 70.50p 70.50p 70.50p 70.50p 0
25/07/2023 70.50p 70.50p 70.50p 70.50p 0
24/07/2023 70.50p 70.50p 70.50p 70.50p 0
21/07/2023 70.50p 70.50p 70.50p 70.50p 0
20/07/2023 70.50p 70.50p 70.50p 70.50p 0
19/07/2023 70.50p 70.50p 70.50p 70.50p 0
18/07/2023 70.50p 72.00p 70.50p 70.50p 0
17/07/2023 70.50p 72.00p 70.50p 72.00p 200
14/07/2023 70.50p 72.00p 70.50p 70.50p 262
13/07/2023 70.50p 70.50p 70.50p 70.50p 0
12/07/2023 70.50p 70.50p 70.50p 70.50p 0
11/07/2023 70.50p 70.50p 70.50p 70.50p 0
10/07/2023 70.50p 70.50p 70.50p 70.50p 0
07/07/2023 70.50p 70.50p 70.50p 70.50p 0
06/07/2023 70.50p 70.50p 70.50p 70.50p 0
05/07/2023 70.50p 70.50p 70.50p 70.50p 0
04/07/2023 70.50p 70.50p 70.50p 70.50p 0
03/07/2023 70.50p 70.50p 70.50p 70.50p 0
30/06/2023 70.50p 70.50p 70.50p 70.50p 0
29/06/2023 70.50p 70.50p 70.50p 70.50p 0
28/06/2023 70.50p 70.50p 70.50p 70.50p 0
27/06/2023 70.50p 70.50p 70.50p 70.50p 0
26/06/2023 70.50p 70.50p 70.50p 70.50p 0
23/06/2023 70.50p 70.50p 70.50p 70.50p 0
22/06/2023 70.50p 70.50p 70.50p 70.50p 0
21/06/2023 70.50p 70.50p 70.50p 70.50p 0
20/06/2023 70.50p 70.50p 70.50p 70.50p 0
19/06/2023 70.50p 70.80p 70.30p 70.50p 5689191
16/06/2023 70.50p 70.50p 70.50p 70.50p 0
15/06/2023 71.00p 71.00p 70.50p 70.50p 0
14/06/2023 71.00p 71.00p 71.00p 71.00p 0
13/06/2023 71.00p 71.00p 71.00p 71.00p 0
12/06/2023 71.00p 71.00p 69.50p 71.00p 5110
09/06/2023 71.00p 71.00p 71.00p 71.00p 0
08/06/2023 71.00p 71.00p 71.00p 71.00p 0
07/06/2023 71.00p 72.50p 71.00p 71.00p 3448
06/06/2023 71.00p 72.50p 71.00p 71.00p 3397
05/06/2023 71.00p 71.00p 71.00p 71.00p 0
02/06/2023 71.00p 71.00p 69.50p 71.00p 2967
01/06/2023 71.00p 71.00p 71.00p 71.00p 0
31/05/2023 71.00p 71.00p 69.50p 71.00p 5000
30/05/2023 71.00p 71.00p 71.00p 71.00p 0
26/05/2023 71.00p 72.50p 71.00p 71.00p 2030
25/05/2023 71.00p 72.00p 71.00p 71.00p 1203
24/05/2023 71.00p 71.00p 71.00p 71.00p 0
23/05/2023 71.00p 71.00p 71.00p 71.00p 0
22/05/2023 71.00p 71.00p 71.00p 71.00p 0
19/05/2023 71.00p 71.00p 71.00p 71.00p 0
18/05/2023 71.00p 71.00p 69.50p 71.00p 96
17/05/2023 71.00p 71.00p 71.00p 71.00p 0
16/05/2023 71.00p 71.00p 71.00p 71.00p 0
15/05/2023 71.00p 71.00p 71.00p 71.00p 0
12/05/2023 71.00p 71.00p 71.00p 71.00p 0
11/05/2023 71.00p 71.00p 71.00p 71.00p 0
10/05/2023 71.00p 71.00p 71.00p 71.00p 0
09/05/2023 71.00p 71.00p 71.00p 71.00p 0
05/05/2023 71.00p 71.00p 69.50p 71.00p 271
04/05/2023 71.00p 71.00p 71.00p 71.00p 0
03/05/2023 73.50p 73.50p 73.50p 73.50p 0
02/05/2023 73.50p 75.00p 73.50p 73.50p 667
28/04/2023 73.50p 73.50p 73.50p 73.50p 0
27/04/2023 73.50p 73.50p 73.50p 73.50p 0
26/04/2023 73.50p 73.60p 72.00p 73.50p 38501524
25/04/2023 73.50p 73.50p 73.50p 73.50p 0
24/04/2023 73.50p 74.10p 72.00p 73.50p 13514
21/04/2023 73.50p 73.50p 72.00p 73.50p 100
20/04/2023 73.50p 73.50p 72.00p 73.50p 100
19/04/2023 73.50p 73.50p 73.50p 73.50p 0
18/04/2023 73.50p 73.50p 72.00p 73.50p 100
17/04/2023 73.50p 73.50p 72.00p 73.50p 103
14/04/2023 73.50p 73.50p 73.50p 73.50p 0
13/04/2023 73.50p 74.10p 73.50p 73.50p 5327
12/04/2023 73.50p 73.50p 73.50p 73.50p 0
11/04/2023 73.50p 73.50p 72.00p 73.50p 127
06/04/2023 73.50p 74.10p 73.50p 73.50p 13414
05/04/2023 73.50p 73.50p 73.50p 73.50p 0
04/04/2023 74.50p 74.50p 73.50p 73.50p 6665
03/04/2023 74.50p 74.50p 74.50p 74.50p 0
31/03/2023 74.50p 74.50p 74.49p 74.50p 1587
30/03/2023 74.50p 74.50p 74.49p 74.50p 2938
29/03/2023 74.50p 74.50p 74.49p 74.50p 1636
28/03/2023 74.50p 74.50p 74.49p 74.50p 1342
27/03/2023 74.50p 74.50p 74.50p 74.50p 0
24/03/2023 74.50p 74.50p 74.50p 74.50p 0
23/03/2023 74.50p 74.50p 74.49p 74.50p 63042
22/03/2023 75.50p 75.50p 75.50p 75.50p 0
21/03/2023 75.50p 75.50p 75.50p 75.50p 0
20/03/2023 75.50p 75.50p 75.50p 75.50p 0
17/03/2023 75.50p 75.50p 75.50p 75.50p 0
16/03/2023 81.50p 82.00p 81.50p 81.50p 0
15/03/2023 81.50p 82.00p 81.50p 81.50p 0
14/03/2023 81.50p 82.00p 81.50p 81.50p 0
13/03/2023 81.50p 81.96p 81.50p 81.50p 4972
10/03/2023 81.50p 81.96p 81.50p 81.50p 10697
09/03/2023 81.50p 82.00p 81.50p 81.50p 0
08/03/2023 81.50p 82.00p 81.50p 81.50p 0
07/03/2023 81.50p 82.00p 81.50p 81.50p 0
06/03/2023 81.50p 82.00p 81.50p 81.50p 0
03/03/2023 81.50p 81.96p 81.50p 81.50p 6086
02/03/2023 81.50p 82.00p 81.50p 81.50p 0
01/03/2023 81.50p 81.50p 76.00p 81.50p 24541
28/02/2023 81.50p 82.00p 81.50p 81.50p 0
27/02/2023 81.50p 82.00p 81.50p 81.50p 0
24/02/2023 81.50p 82.00p 81.50p 81.50p 0
23/02/2023 81.50p 82.00p 81.50p 81.50p 0
22/02/2023 81.50p 82.00p 81.50p 81.50p 0
21/02/2023 81.50p 81.96p 81.50p 81.50p 1201
20/02/2023 81.50p 81.50p 76.00p 81.50p 1150
17/02/2023 81.50p 81.50p 75.00p 81.50p 3063
16/02/2023 81.50p 82.00p 81.50p 81.50p 0
15/02/2023 81.50p 82.00p 81.00p 81.50p 0
14/02/2023 82.50p 82.50p 76.00p 81.50p 74736
13/02/2023 82.50p 82.50p 82.50p 82.50p 26051
10/02/2023 82.50p 83.00p 82.50p 82.50p 0
09/02/2023 82.50p 83.00p 82.50p 82.50p 0
08/02/2023 82.50p 82.96p 76.00p 82.50p 22693
07/02/2023 82.50p 84.00p 82.50p 82.50p 1160
06/02/2023 83.00p 83.00p 82.00p 82.50p 0
03/02/2023 83.00p 83.00p 83.00p 83.00p 0
02/02/2023 83.00p 83.00p 83.00p 83.00p 0
01/02/2023 83.00p 83.00p 83.00p 83.00p 0
31/01/2023 83.00p 83.31p 83.00p 83.00p 11937
30/01/2023 83.00p 83.50p 83.00p 83.00p 0
27/01/2023 83.00p 83.50p 83.00p 83.50p 200
26/01/2023 83.00p 83.00p 76.00p 83.00p 3868
25/01/2023 83.00p 83.00p 83.00p 83.00p 0
24/01/2023 83.00p 83.00p 83.00p 83.00p 0
23/01/2023 83.50p 84.30p 76.00p 83.00p 53783
20/01/2023 83.50p 83.50p 83.00p 83.50p 0
19/01/2023 83.50p 83.50p 83.00p 83.50p 0
18/01/2023 83.50p 83.50p 83.00p 83.50p 0
17/01/2023 83.50p 83.50p 80.00p 83.50p 25825
16/01/2023 84.50p 84.50p 80.00p 83.50p 8628
13/01/2023 85.50p 85.50p 81.00p 84.50p 28948
12/01/2023 85.50p 86.50p 85.50p 85.50p 14990
11/01/2023 85.50p 85.50p 85.50p 85.50p 0
10/01/2023 85.50p 85.50p 84.00p 85.50p 239
09/01/2023 85.50p 85.50p 82.00p 85.50p 26125
06/01/2023 85.50p 85.50p 85.00p 85.50p 0
05/01/2023 85.50p 85.50p 82.00p 85.50p 10107
04/01/2023 85.50p 85.50p 85.00p 85.50p 0
03/01/2023 85.50p 85.50p 85.00p 85.50p 0
30/12/2022 85.50p 87.00p 85.50p 85.50p 1775
29/12/2022 85.50p 85.50p 85.00p 85.50p 0
28/12/2022 85.50p 87.00p 85.50p 85.50p 3090
23/12/2022 85.50p 87.00p 85.50p 85.50p 7875
22/12/2022 85.50p 85.50p 84.00p 85.50p 28452036
21/12/2022 85.50p 85.50p 84.00p 85.50p 169314
20/12/2022 85.50p 86.00p 85.50p 85.50p 11558
19/12/2022 85.50p 85.50p 85.00p 85.50p 0
16/12/2022 85.50p 86.00p 82.00p 85.50p 24465
15/12/2022 85.50p 85.50p 85.00p 85.50p 0
14/12/2022 85.50p 85.50p 82.00p 85.50p 30968
13/12/2022 85.50p 85.50p 82.00p 85.50p 19999
12/12/2022 85.50p 85.50p 85.00p 85.50p 0
09/12/2022 85.50p 85.50p 85.00p 85.50p 0
08/12/2022 85.50p 85.50p 85.00p 85.50p 0
07/12/2022 86.50p 87.00p 86.50p 86.50p 2280
06/12/2022 86.50p 87.00p 86.50p 86.50p 4597
05/12/2022 86.50p 86.50p 85.00p 86.50p 288
02/12/2022 86.50p 86.50p 86.50p 86.50p 0
01/12/2022 86.50p 86.50p 86.50p 86.50p 0
30/11/2022 86.50p 86.50p 86.50p 86.50p 0
29/11/2022 86.50p 86.50p 86.50p 86.50p 0
28/11/2022 86.50p 86.50p 86.50p 86.50p 0
25/11/2022 86.50p 86.50p 86.50p 86.50p 0
24/11/2022 86.50p 86.50p 86.50p 86.50p 0
23/11/2022 86.50p 86.50p 86.50p 86.50p 0
22/11/2022 86.50p 86.50p 86.50p 86.50p 0
21/11/2022 86.50p 86.50p 86.50p 86.50p 0
18/11/2022 86.50p 86.50p 83.00p 86.50p 7498
17/11/2022 86.50p 86.50p 86.50p 86.50p 0
16/11/2022 86.50p 86.50p 86.50p 86.50p 0
15/11/2022 86.50p 87.00p 86.50p 86.50p 5711
14/11/2022 86.50p 86.50p 86.50p 86.50p 0
11/11/2022 86.50p 86.50p 86.50p 86.50p 0
10/11/2022 86.50p 86.50p 86.50p 86.50p 0
09/11/2022 86.50p 86.50p 86.50p 86.50p 0
08/11/2022 86.50p 86.50p 86.50p 86.50p 0
07/11/2022 87.50p 87.50p 79.00p 86.50p 40929
04/11/2022 87.50p 87.50p 87.50p 87.50p 0
03/11/2022 87.50p 87.50p 87.50p 87.50p 0
02/11/2022 87.50p 87.50p 87.50p 87.50p 0
01/11/2022 87.50p 88.00p 87.50p 87.50p 2956
31/10/2022 87.50p 87.50p 87.50p 87.50p 0
28/10/2022 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits