Octopus Titan VCT (OTV2) Share Price

Financial Services Sector


Date Open High Low Close* Volume
18/01/2021 84.50p 85.28p 83.50p 84.50p 24507
15/01/2021 84.50p 85.29p 83.52p 84.50p 10538
14/01/2021 84.50p 85.30p 83.50p 84.50p 20351
13/01/2021 84.50p 84.50p 83.50p 84.50p 24474
12/01/2021 85.00p 85.90p 84.00p 84.50p 54809
11/01/2021 84.50p 85.50p 83.50p 85.00p 48742
08/01/2021 84.50p 85.30p 83.50p 84.50p 4738
07/01/2021 84.50p 85.50p 83.50p 84.50p 40285
06/01/2021 84.50p 84.50p 83.50p 84.50p 1603
05/01/2021 84.50p 85.30p 84.50p 84.50p 232
04/01/2021 84.50p 85.30p 83.50p 84.50p 36800
01/01/2021 84.50p 84.50p 84.50p 84.50p 0
31/12/2020 84.50p 84.50p 84.50p 84.50p 0
30/12/2020 84.50p 85.30p 83.50p 84.50p 12417
29/12/2020 84.50p 85.30p 84.50p 84.50p 23487
28/12/2020 84.50p 85.30p 84.50p 84.50p 20000
25/12/2020 84.50p 85.30p 84.50p 84.50p 20000
24/12/2020 84.50p 85.30p 84.50p 84.50p 20000
23/12/2020 85.00p 85.00p 82.50p 84.50p 25460
22/12/2020 85.00p 86.00p 85.00p 85.00p 883
21/12/2020 85.00p 86.00p 83.50p 85.00p 10720
18/12/2020 85.00p 85.80p 84.70p 85.00p 6068306
17/12/2020 85.00p 85.00p 84.00p 85.00p 4828
16/12/2020 85.00p 85.80p 84.00p 85.00p 11930
15/12/2020 85.00p 85.80p 85.00p 85.00p 15999
14/12/2020 85.00p 85.80p 84.00p 85.00p 50881
11/12/2020 85.00p 85.80p 84.00p 85.00p 50666
10/12/2020 85.00p 88.00p 85.00p 85.00p 2327
09/12/2020 85.00p 85.00p 85.00p 85.00p 0
08/12/2020 85.00p 85.00p 85.00p 85.00p 0
07/12/2020 85.00p 85.00p 85.00p 85.00p 0
04/12/2020 85.00p 85.80p 85.00p 85.00p 10943
03/12/2020 85.00p 85.80p 85.00p 85.00p 114
02/12/2020 85.00p 85.00p 84.00p 85.00p 24709
01/12/2020 85.00p 85.00p 84.00p 85.00p 20067
30/11/2020 85.00p 85.00p 84.00p 85.00p 794
27/11/2020 85.00p 85.00p 85.00p 85.00p 0
26/11/2020 85.00p 85.00p 84.00p 85.00p 9912
25/11/2020 87.00p 87.00p 86.00p 87.00p 5159
24/11/2020 87.00p 87.69p 86.60p 87.00p 35582
23/11/2020 87.00p 87.00p 86.60p 87.00p 38158
20/11/2020 87.00p 87.69p 87.00p 87.00p 300
19/11/2020 87.00p 87.00p 87.00p 87.00p 0
18/11/2020 87.00p 87.00p 86.60p 87.00p 6969
17/11/2020 87.00p 87.00p 87.00p 87.00p 0
16/11/2020 87.00p 87.00p 87.00p 87.00p 0
13/11/2020 87.00p 87.00p 86.00p 87.00p 25051
12/11/2020 87.00p 87.00p 86.00p 87.00p 15484
10/11/2020 87.00p 87.00p 87.00p 87.00p 0
09/11/2020 87.00p 87.00p 87.00p 87.00p 0
06/11/2020 87.00p 87.00p 87.00p 87.00p 44882
05/11/2020 87.00p 87.69p 87.00p 87.00p 5662
04/11/2020 87.00p 87.90p 87.00p 87.00p 22798
03/11/2020 87.00p 87.00p 87.00p 87.00p 0
02/11/2020 87.00p 87.00p 84.00p 87.00p 25290
30/10/2020 87.00p 87.00p 86.00p 87.00p 2967
29/10/2020 87.00p 87.00p 86.60p 87.00p 17092164
28/10/2020 87.00p 87.00p 86.00p 87.00p 6844
27/10/2020 87.00p 87.00p 87.00p 87.00p 0
26/10/2020 87.00p 87.00p 86.00p 87.00p 6390
23/10/2020 87.00p 87.00p 86.00p 87.00p 42360
22/10/2020 87.00p 87.00p 86.00p 87.00p 0
21/10/2020 87.00p 87.00p 86.00p 86.00p 1100
20/10/2020 84.00p 84.00p 82.00p 84.00p 10588
19/10/2020 84.00p 85.53p 82.00p 84.00p 38639
16/10/2020 84.00p 84.00p 82.00p 84.00p 29843
15/10/2020 84.00p 84.00p 82.00p 84.00p 552
14/10/2020 84.00p 84.00p 82.00p 84.00p 1200
13/10/2020 84.00p 84.00p 84.00p 84.00p 0
12/10/2020 84.00p 85.54p 84.00p 84.00p 2321
09/10/2020 84.00p 84.00p 84.00p 84.00p 0
08/10/2020 84.00p 85.54p 82.00p 84.00p 10807
07/10/2020 84.00p 84.00p 84.00p 84.00p 0
06/10/2020 84.00p 84.00p 81.00p 84.00p 21498
05/10/2020 84.00p 85.80p 82.00p 84.00p 323
02/10/2020 84.00p 84.00p 84.00p 84.00p 0
01/10/2020 84.00p 84.00p 84.00p 84.00p 0
30/09/2020 84.00p 84.00p 82.00p 84.00p 9912
29/09/2020 78.50p 85.54p 78.50p 84.00p 28448
28/09/2020 78.50p 78.50p 78.50p 78.50p 0
25/09/2020 78.50p 78.50p 70.00p 78.50p 9942
24/09/2020 78.50p 78.50p 77.50p 78.50p 10001
23/09/2020 78.50p 78.50p 78.50p 78.50p 61794
22/09/2020 79.00p 79.00p 70.00p 78.50p 21785
21/09/2020 78.50p 78.50p 78.50p 78.50p 0
18/09/2020 78.50p 78.50p 78.50p 78.50p 0
17/09/2020 78.50p 78.50p 78.50p 78.50p 0
16/09/2020 78.50p 78.50p 78.50p 78.50p 0
15/09/2020 78.50p 78.50p 78.50p 78.50p 0
14/09/2020 78.50p 78.50p 78.50p 78.50p 0
11/09/2020 78.50p 78.50p 78.50p 78.50p 0
10/09/2020 78.50p 78.50p 70.00p 78.50p 5078
09/09/2020 78.50p 78.50p 69.50p 78.50p 14604
08/09/2020 78.50p 78.50p 75.00p 78.50p 21300
07/09/2020 78.50p 78.50p 78.50p 78.50p 0
04/09/2020 78.50p 78.50p 75.09p 78.50p 131
03/09/2020 78.50p 78.50p 78.50p 78.50p 0
02/09/2020 78.50p 78.50p 78.50p 78.50p 0
01/09/2020 78.50p 78.50p 69.00p 78.50p 15000
31/08/2020 78.50p 78.50p 78.50p 78.50p 0
28/08/2020 78.50p 78.50p 78.50p 78.50p 0
27/08/2020 78.50p 78.50p 69.00p 78.50p 37087
26/08/2020 78.50p 78.50p 78.50p 78.50p 0
25/08/2020 78.50p 78.50p 75.00p 78.50p 707
24/08/2020 78.50p 78.50p 78.50p 78.50p 0
21/08/2020 78.50p 78.50p 75.09p 78.50p 4318
20/08/2020 78.50p 78.50p 78.50p 78.50p 0
19/08/2020 78.50p 78.50p 75.09p 78.50p 58
18/08/2020 78.50p 78.50p 65.00p 78.50p 9999
17/08/2020 78.50p 78.50p 69.00p 78.50p 5060
14/08/2020 79.00p 79.00p 69.00p 78.50p 34142
13/08/2020 78.50p 78.50p 78.50p 78.50p 0
12/08/2020 78.50p 78.50p 78.50p 78.50p 0
11/08/2020 78.50p 78.50p 78.50p 78.50p 0
10/08/2020 78.50p 78.50p 78.50p 78.50p 0
07/08/2020 78.50p 78.50p 78.50p 78.50p 0
06/08/2020 78.50p 78.50p 78.50p 78.50p 0
05/08/2020 78.50p 78.50p 78.50p 78.50p 0
04/08/2020 78.50p 78.50p 75.09p 78.50p 131
03/08/2020 78.50p 78.50p 70.00p 78.50p 14636
31/07/2020 78.50p 78.50p 78.50p 78.50p 0
30/07/2020 79.00p 79.00p 78.50p 78.50p 0
29/07/2020 78.50p 78.50p 75.13p 78.50p 13239
28/07/2020 78.50p 78.50p 69.00p 78.50p 2714
27/07/2020 78.50p 78.50p 69.00p 78.50p 38280
24/07/2020 78.50p 78.50p 78.50p 78.50p 0
23/07/2020 78.50p 78.50p 78.50p 78.50p 0
22/07/2020 78.50p 78.50p 75.00p 78.50p 0
21/07/2020 78.50p 78.50p 78.50p 78.50p 0
20/07/2020 78.50p 78.50p 78.50p 78.50p 0
17/07/2020 78.50p 78.50p 78.50p 78.50p 0
16/07/2020 78.50p 78.50p 78.50p 78.50p 0
15/07/2020 78.50p 78.50p 68.00p 78.50p 37596
14/07/2020 78.50p 78.50p 69.00p 78.50p 4471
13/07/2020 78.50p 78.50p 69.00p 78.50p 5216
10/07/2020 78.50p 78.50p 77.75p 78.50p 390
09/07/2020 78.50p 78.50p 78.50p 78.50p 0
08/07/2020 78.50p 78.50p 78.50p 78.50p 0
07/07/2020 79.00p 79.00p 69.00p 78.50p 34879
06/07/2020 79.00p 79.00p 79.00p 79.00p 0
03/07/2020 80.00p 80.00p 77.75p 79.00p 126
02/07/2020 79.00p 79.00p 79.00p 79.00p 0
01/07/2020 79.00p 79.00p 79.00p 79.00p 0
30/06/2020 79.00p 79.00p 79.00p 79.00p 0
29/06/2020 79.00p 79.00p 79.00p 79.00p 0
26/06/2020 79.00p 79.00p 79.00p 79.00p 0
25/06/2020 79.00p 79.00p 79.00p 79.00p 0
24/06/2020 79.00p 79.00p 70.00p 79.00p 13476
23/06/2020 79.00p 79.00p 79.00p 79.00p 0
22/06/2020 78.00p 79.00p 70.00p 79.00p 42001
19/06/2020 78.00p 78.00p 78.00p 78.00p 0
18/06/2020 78.00p 78.00p 78.00p 78.00p 0
17/06/2020 78.00p 78.00p 78.00p 78.00p 0
16/06/2020 78.00p 78.00p 70.00p 78.00p 3036
15/06/2020 78.00p 78.00p 78.00p 78.00p 0
12/06/2020 81.00p 81.00p 75.00p 78.00p 1
11/06/2020 81.00p 81.00p 80.89p 81.00p 291
10/06/2020 84.00p 84.00p 81.00p 81.00p 37212
09/06/2020 84.00p 84.00p 84.00p 84.00p 0
08/06/2020 84.00p 84.00p 84.00p 84.00p 0
05/06/2020 84.00p 84.00p 84.00p 84.00p 0
04/06/2020 84.00p 84.00p 84.00p 84.00p 0
03/06/2020 84.00p 84.00p 84.00p 84.00p 0
02/06/2020 84.00p 84.00p 84.00p 84.00p 0
01/06/2020 84.00p 84.00p 77.00p 84.00p 6439
01/06/2020 84.00p 84.00p 77.00p 84.00p 6439
29/05/2020 84.00p 84.00p 84.00p 84.00p 0
28/05/2020 84.00p 84.00p 84.00p 84.00p 0
27/05/2020 84.00p 84.00p 84.00p 84.00p 0
26/05/2020 84.00p 84.00p 84.00p 84.00p 0
25/05/2020 84.00p 84.00p 77.00p 84.00p 4955
22/05/2020 84.00p 84.00p 77.00p 84.00p 4955
21/05/2020 84.00p 84.00p 84.00p 84.00p 0
20/05/2020 84.00p 84.00p 84.00p 84.00p 0
19/05/2020 84.00p 84.00p 84.00p 84.00p 1138
18/05/2020 84.00p 84.00p 78.00p 84.00p 7289
15/05/2020 84.00p 84.00p 78.00p 84.00p 5000
14/05/2020 84.00p 84.00p 84.00p 84.00p 0
13/05/2020 84.00p 84.00p 80.00p 84.00p 13910
12/05/2020 84.00p 84.00p 84.00p 84.00p 0
11/05/2020 84.00p 84.00p 84.00p 84.00p 0
08/05/2020 84.00p 84.00p 84.00p 84.00p 0
07/05/2020 84.00p 84.00p 84.00p 84.00p 0
06/05/2020 84.00p 85.00p 84.00p 84.00p 1157
05/05/2020 84.00p 84.00p 84.00p 84.00p 0
04/05/2020 84.00p 85.00p 84.00p 84.00p 2900
01/05/2020 84.00p 84.00p 82.50p 84.00p 22697
30/04/2020 84.00p 85.00p 84.00p 84.00p 623
29/04/2020 84.00p 84.00p 84.00p 84.00p 0
28/04/2020 84.00p 84.00p 84.00p 84.00p 0
27/04/2020 84.00p 84.00p 84.00p 84.00p 0
24/04/2020 84.00p 84.00p 84.00p 84.00p 0
23/04/2020 84.00p 84.00p 84.00p 84.00p 0
22/04/2020 84.00p 84.00p 84.00p 84.00p 0
21/04/2020 84.00p 84.00p 84.00p 84.00p 0
20/04/2020 84.00p 84.00p 84.00p 84.00p 0
17/04/2020 84.00p 84.00p 84.00p 84.00p 0
16/04/2020 84.00p 84.00p 84.00p 84.00p 0
15/04/2020 84.00p 84.00p 84.00p 84.00p 0
14/04/2020 84.00p 84.00p 84.00p 84.00p 0

*Close Price adjusted for both dividends and splits