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
27/10/2022 87.50p 88.00p 87.50p 87.50p 0
26/10/2022 87.50p 87.50p 83.00p 87.50p 5279
25/10/2022 87.50p 87.50p 87.50p 87.50p 0
24/10/2022 87.50p 88.00p 83.00p 87.50p 30683
21/10/2022 87.50p 87.50p 87.50p 87.50p 0
20/10/2022 87.50p 87.50p 87.50p 87.50p 0
19/10/2022 87.50p 87.50p 87.50p 87.50p 0
18/10/2022 87.50p 87.50p 83.00p 87.50p 5099
17/10/2022 87.50p 87.50p 87.50p 87.50p 0
14/10/2022 87.50p 87.50p 87.50p 87.50p 0
13/10/2022 87.50p 87.50p 83.00p 87.50p 22047
12/10/2022 87.50p 87.50p 87.50p 87.50p 0
11/10/2022 87.50p 87.50p 87.50p 87.50p 0
10/10/2022 87.50p 87.50p 83.00p 87.50p 20499
07/10/2022 87.50p 87.50p 87.50p 87.50p 0
06/10/2022 87.50p 87.50p 86.50p 87.50p 11150039
05/10/2022 87.50p 87.50p 86.00p 87.50p 81771
04/10/2022 87.50p 87.50p 87.50p 87.50p 0
03/10/2022 88.00p 88.00p 86.00p 87.50p 2300
30/09/2022 88.00p 88.00p 86.00p 88.00p 5935
29/09/2022 88.00p 88.00p 88.00p 88.00p 0
28/09/2022 88.00p 88.00p 88.00p 88.00p 0
27/09/2022 88.00p 88.00p 88.00p 88.00p 0
26/09/2022 88.00p 88.00p 86.00p 88.00p 11189
23/09/2022 88.00p 88.00p 86.00p 88.00p 3131
22/09/2022 89.50p 89.50p 86.00p 88.00p 2968
21/09/2022 89.50p 89.50p 89.06p 89.50p 167
20/09/2022 90.50p 90.50p 90.50p 90.50p 0
19/09/2022 90.50p 90.50p 90.50p 90.50p 0
16/09/2022 90.50p 90.50p 90.50p 90.50p 0
15/09/2022 90.50p 90.50p 83.00p 90.50p 13256
14/09/2022 90.50p 90.50p 90.50p 90.50p 0
13/09/2022 90.50p 90.50p 90.50p 90.50p 0
12/09/2022 90.50p 90.50p 90.50p 90.50p 0
09/09/2022 90.50p 90.50p 90.50p 90.50p 0
08/09/2022 90.50p 90.50p 90.50p 90.50p 0
07/09/2022 90.50p 90.50p 90.50p 90.50p 0
06/09/2022 90.50p 90.50p 90.50p 90.50p 0
05/09/2022 90.50p 90.50p 90.50p 90.50p 0
02/09/2022 92.00p 92.00p 90.50p 90.50p 1
01/09/2022 92.50p 92.50p 80.00p 92.50p 32757
31/08/2022 92.50p 92.50p 92.50p 92.50p 0
30/08/2022 92.50p 92.50p 80.00p 92.50p 7952
29/08/2022 92.50p 92.50p 92.50p 92.50p 0
26/08/2022 92.50p 92.50p 92.50p 92.50p 0
25/08/2022 92.50p 92.50p 92.50p 92.50p 0
24/08/2022 93.75p 93.75p 88.00p 92.50p 10535
23/08/2022 93.75p 93.75p 93.75p 93.75p 0
22/08/2022 94.00p 94.00p 86.50p 93.75p 54938
19/08/2022 94.00p 94.00p 93.95p 94.00p 3696
18/08/2022 94.00p 94.00p 86.50p 94.00p 6755
17/08/2022 94.00p 94.00p 86.50p 94.00p 5134
16/08/2022 94.00p 94.00p 94.00p 94.00p 0
15/08/2022 94.00p 94.00p 86.50p 94.00p 9311
12/08/2022 94.00p 94.00p 94.00p 94.00p 0
11/08/2022 94.00p 94.00p 86.50p 94.00p 6047
10/08/2022 94.00p 94.00p 94.00p 94.00p 0
09/08/2022 94.00p 94.00p 94.00p 94.00p 0
08/08/2022 94.00p 94.00p 94.00p 94.00p 0
05/08/2022 94.00p 94.00p 94.00p 94.00p 0
04/08/2022 94.00p 94.00p 86.50p 94.00p 1000
03/08/2022 94.00p 94.00p 94.00p 94.00p 0
02/08/2022 94.00p 95.00p 94.00p 94.00p 100
01/08/2022 94.50p 94.50p 90.00p 94.00p 12052
29/07/2022 94.50p 94.50p 94.50p 94.50p 0
28/07/2022 94.50p 94.50p 87.00p 94.50p 20688
27/07/2022 94.50p 94.50p 87.00p 94.50p 2640
26/07/2022 94.50p 94.50p 94.50p 94.50p 0
25/07/2022 94.50p 94.50p 87.00p 94.50p 51563
22/07/2022 94.50p 94.50p 94.50p 94.50p 0
21/07/2022 94.50p 94.50p 94.50p 94.50p 0
20/07/2022 94.50p 94.50p 94.50p 94.50p 0
19/07/2022 94.50p 94.50p 93.00p 94.50p 0
18/07/2022 94.50p 94.50p 94.50p 94.50p 0
15/07/2022 94.50p 94.50p 94.50p 94.50p 0
14/07/2022 94.50p 94.50p 94.50p 94.50p 0
13/07/2022 94.50p 94.50p 87.00p 94.50p 13422
12/07/2022 95.50p 95.50p 87.00p 94.50p 61632
11/07/2022 95.50p 95.50p 95.50p 95.50p 0
08/07/2022 95.50p 95.50p 95.50p 95.50p 0
07/07/2022 95.50p 95.50p 95.50p 95.50p 0
06/07/2022 95.50p 97.00p 94.50p 95.50p 0
05/07/2022 95.50p 95.50p 95.50p 95.50p 0
04/07/2022 95.50p 95.50p 95.50p 95.50p 0
01/07/2022 95.50p 95.50p 90.00p 95.50p 32277
30/06/2022 95.50p 95.50p 95.50p 95.50p 0
29/06/2022 95.50p 95.50p 95.50p 95.50p 0
28/06/2022 95.50p 95.50p 95.50p 95.50p 0
27/06/2022 95.50p 95.50p 91.00p 95.50p 10448
24/06/2022 95.50p 95.50p 95.50p 95.50p 0
23/06/2022 95.50p 95.50p 95.50p 95.50p 0
22/06/2022 95.50p 96.50p 95.50p 95.50p 31
21/06/2022 95.50p 95.50p 95.50p 95.50p 0
20/06/2022 95.50p 95.50p 95.50p 95.50p 0
17/06/2022 95.50p 95.50p 94.15p 95.50p 10
16/06/2022 95.50p 95.50p 95.50p 95.50p 0
15/06/2022 95.50p 95.50p 95.00p 95.50p 0
14/06/2022 95.50p 96.50p 91.00p 95.00p 5657
13/06/2022 95.50p 95.50p 95.50p 95.50p 0
10/06/2022 95.50p 95.50p 91.00p 95.50p 47745
09/06/2022 95.50p 95.50p 91.00p 95.50p 9016
08/06/2022 95.50p 95.50p 91.00p 95.50p 11646
07/06/2022 95.50p 95.50p 95.50p 95.50p 0
06/06/2022 96.50p 97.50p 92.00p 95.50p 30051
03/06/2022 96.50p 96.50p 95.00p 96.50p 167
02/06/2022 96.50p 96.50p 95.00p 96.50p 167
01/06/2022 96.50p 96.50p 95.00p 96.50p 167
31/05/2022 96.50p 96.50p 96.50p 96.50p 0
30/05/2022 96.50p 96.50p 92.50p 96.50p 10599
27/05/2022 96.50p 96.50p 93.00p 96.50p 10000
26/05/2022 96.50p 96.50p 93.00p 96.50p 10000
25/05/2022 96.50p 96.50p 96.50p 96.50p 0
24/05/2022 97.50p 97.50p 93.00p 96.50p 5712
23/05/2022 97.50p 97.50p 97.50p 97.50p 0
20/05/2022 97.50p 98.50p 94.00p 97.50p 25902
19/05/2022 97.50p 97.50p 97.50p 97.50p 0
18/05/2022 97.50p 98.50p 97.50p 97.50p 1719
17/05/2022 97.50p 97.50p 97.50p 97.50p 0
16/05/2022 97.50p 97.50p 97.50p 97.50p 0
13/05/2022 97.50p 97.50p 97.50p 97.50p 0
12/05/2022 98.00p 98.00p 96.00p 97.50p 4994
11/05/2022 98.00p 98.00p 98.00p 98.00p 0
10/05/2022 98.00p 98.00p 96.00p 98.00p 10436
09/05/2022 98.00p 98.10p 97.60p 98.00p 14658460
06/05/2022 98.00p 98.00p 98.00p 98.00p 0
05/05/2022 98.00p 98.00p 96.50p 98.00p 14984
04/05/2022 98.00p 98.00p 98.00p 98.00p 0
03/05/2022 98.00p 98.00p 96.00p 98.00p 74035
02/05/2022 98.00p 98.00p 98.00p 98.00p 0
29/04/2022 98.00p 98.00p 98.00p 98.00p 0
28/04/2022 98.00p 99.20p 96.50p 98.00p 15000
27/04/2022 100.50p 101.70p 100.50p 100.50p 984
26/04/2022 100.50p 101.00p 99.00p 100.50p 15084
25/04/2022 100.50p 100.50p 99.00p 100.50p 9950
22/04/2022 100.50p 100.50p 100.50p 100.50p 0
21/04/2022 100.50p 100.50p 99.00p 100.50p 5656
20/04/2022 100.50p 101.00p 100.50p 100.50p 233
19/04/2022 100.50p 100.50p 98.00p 98.00p 15013
18/04/2022 100.50p 100.50p 100.50p 100.50p 0
15/04/2022 100.50p 100.50p 100.50p 100.50p 0
14/04/2022 100.50p 100.50p 100.50p 100.50p 0
13/04/2022 100.50p 100.50p 100.50p 100.50p 0
12/04/2022 100.50p 100.50p 97.00p 100.50p 16519
11/04/2022 100.50p 100.50p 100.50p 100.50p 0
08/04/2022 100.50p 100.50p 100.50p 100.50p 0
07/04/2022 100.50p 100.50p 99.00p 100.50p 998
06/04/2022 100.50p 100.50p 100.50p 100.50p 0
05/04/2022 100.50p 100.50p 100.50p 100.50p 0
04/04/2022 100.50p 102.00p 99.50p 100.50p 25653
01/04/2022 100.50p 100.50p 100.50p 100.50p 0
31/03/2022 100.50p 100.50p 100.50p 100.50p 0
30/03/2022 100.50p 100.50p 100.50p 100.50p 0
29/03/2022 100.50p 101.70p 100.50p 100.50p 21440496
28/03/2022 99.50p 100.50p 99.50p 100.50p 10051
25/03/2022 99.50p 101.00p 97.00p 99.50p 29712
24/03/2022 99.50p 101.00p 98.00p 99.50p 10759
23/03/2022 98.50p 100.00p 98.50p 99.50p 5000
22/03/2022 98.50p 100.00p 97.00p 98.50p 12641
21/03/2022 98.50p 98.50p 97.00p 98.50p 3025
18/03/2022 95.50p 98.50p 95.50p 98.50p 0
17/03/2022 95.50p 95.50p 95.50p 95.50p 0
16/03/2022 95.50p 95.50p 95.50p 95.50p 0
15/03/2022 95.50p 95.50p 92.00p 95.50p 489
14/03/2022 95.50p 95.50p 95.50p 95.50p 0
11/03/2022 95.50p 95.50p 95.50p 95.50p 0
10/03/2022 95.50p 95.50p 92.00p 95.50p 11710
09/03/2022 95.50p 95.50p 88.00p 95.50p 18155
08/03/2022 95.50p 95.50p 95.50p 95.50p 0
07/03/2022 95.50p 95.50p 95.50p 95.50p 0
04/03/2022 95.50p 95.50p 95.50p 95.50p 0
03/03/2022 95.50p 95.50p 90.00p 95.50p 17672
02/03/2022 95.50p 95.50p 95.50p 95.50p 0
01/03/2022 95.50p 95.50p 95.50p 95.50p 0
28/02/2022 95.50p 95.50p 95.50p 95.50p 0
25/02/2022 95.50p 95.50p 95.50p 95.50p 0
24/02/2022 95.50p 95.50p 94.98p 95.50p 10465
23/02/2022 95.50p 95.50p 95.18p 95.50p 20000
22/02/2022 95.50p 95.50p 92.00p 95.50p 3331
21/02/2022 95.50p 95.50p 95.50p 95.50p 0
18/02/2022 95.50p 95.50p 95.22p 95.50p 3150
17/02/2022 95.50p 95.50p 95.50p 95.50p 0
16/02/2022 95.50p 95.50p 95.50p 95.50p 0
15/02/2022 95.50p 96.25p 92.00p 95.50p 34961
14/02/2022 95.50p 96.25p 92.00p 95.50p 30689
11/02/2022 96.00p 96.00p 92.00p 95.50p 92108
10/02/2022 96.00p 96.00p 96.00p 96.00p 0
09/02/2022 96.00p 96.00p 96.00p 96.00p 0
08/02/2022 96.00p 96.00p 93.00p 96.00p 15739
07/02/2022 96.00p 96.00p 96.00p 96.00p 0
04/02/2022 96.00p 96.00p 96.00p 96.00p 0
03/02/2022 96.00p 96.00p 93.00p 96.00p 24113
02/02/2022 96.00p 96.00p 93.00p 96.00p 28939
01/02/2022 96.00p 96.00p 96.00p 96.00p 0
31/01/2022 96.00p 96.00p 96.00p 96.00p 0
28/01/2022 96.50p 96.50p 94.00p 96.00p 2997
27/01/2022 96.50p 96.50p 93.00p 96.50p 40623
26/01/2022 96.50p 96.50p 96.50p 96.50p 0
25/01/2022 96.50p 96.50p 94.00p 96.50p 4713
24/01/2022 96.50p 96.50p 95.00p 96.50p 4955
21/01/2022 97.50p 97.50p 95.00p 96.50p 21144

*Close Price adjusted for both dividends and splits