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
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
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

*Close Price adjusted for both dividends and splits