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
20/01/2022 97.50p 97.50p 95.00p 97.50p 27743
19/01/2022 97.50p 97.50p 96.00p 97.50p 5656
18/01/2022 97.50p 97.50p 94.50p 97.50p 53200
17/01/2022 97.50p 97.50p 95.00p 97.50p 4254
14/01/2022 98.50p 98.50p 94.50p 97.50p 55982
13/01/2022 98.50p 98.50p 98.50p 98.50p 0
12/01/2022 98.50p 98.50p 97.15p 98.50p 10010
10/01/2022 98.50p 100.00p 95.00p 100.00p 10186
07/01/2022 98.50p 98.50p 97.00p 98.50p 300
06/01/2022 98.50p 98.50p 95.00p 98.50p 19691
05/01/2022 98.50p 100.00p 97.00p 98.50p 1680
04/01/2022 100.50p 100.97p 95.00p 98.50p 122372
31/12/2021 99.75p 102.00p 99.75p 100.50p 7151
30/12/2021 100.50p 100.50p 98.50p 100.50p 20238
29/12/2021 100.50p 102.00p 100.50p 100.50p 9745
24/12/2021 100.50p 100.50p 99.00p 100.50p 980
23/12/2021 100.50p 100.50p 99.00p 100.50p 22897
22/12/2021 100.50p 102.00p 99.00p 100.50p 28418
21/12/2021 100.50p 102.00p 100.50p 100.50p 13923
20/12/2021 100.50p 101.20p 97.00p 100.50p 9871905
17/12/2021 100.50p 100.50p 99.00p 100.50p 10086
16/12/2021 100.50p 103.00p 100.50p 103.00p 479
15/12/2021 100.50p 101.97p 100.50p 100.50p 4871
14/12/2021 100.50p 100.50p 100.50p 100.50p 0
13/12/2021 100.50p 101.97p 100.50p 100.50p 2429
10/12/2021 100.50p 101.97p 97.50p 100.50p 92321
09/12/2021 100.50p 101.97p 99.00p 100.50p 31954
08/12/2021 100.50p 102.00p 99.00p 102.00p 73630
07/12/2021 100.50p 102.00p 99.00p 100.50p 101851
06/12/2021 100.50p 100.50p 99.00p 100.50p 27856
03/12/2021 100.50p 101.97p 99.33p 100.50p 7624
02/12/2021 100.50p 101.97p 99.00p 100.50p 3779
01/12/2021 108.50p 109.97p 107.00p 108.50p 48417
30/11/2021 108.50p 108.50p 108.50p 108.50p 0
29/11/2021 108.50p 109.97p 108.50p 108.50p 4967
26/11/2021 108.50p 110.00p 107.00p 108.50p 13599
25/11/2021 108.50p 109.97p 107.00p 108.50p 42970
24/11/2021 108.50p 108.50p 106.50p 108.50p 95517
23/11/2021 108.50p 109.97p 107.00p 108.50p 57184
22/11/2021 108.50p 109.97p 107.38p 108.50p 26619
19/11/2021 108.50p 108.50p 108.50p 108.50p 0
18/11/2021 108.50p 108.50p 108.30p 108.50p 118292
17/11/2021 108.50p 108.50p 108.50p 108.50p 0
16/11/2021 108.50p 109.97p 107.00p 108.50p 75605
15/11/2021 108.50p 109.97p 106.00p 108.50p 101584
12/11/2021 108.50p 109.97p 107.00p 108.50p 26442
11/11/2021 108.50p 109.97p 108.50p 108.50p 9056
10/11/2021 108.50p 108.50p 107.50p 108.50p 27276
09/11/2021 108.50p 108.50p 108.50p 108.50p 0
08/11/2021 108.50p 109.97p 108.50p 108.50p 23220
05/11/2021 108.50p 109.97p 108.50p 108.50p 9927
04/11/2021 108.50p 109.97p 108.50p 108.50p 15606
03/11/2021 108.50p 109.97p 107.00p 108.50p 25019
02/11/2021 108.50p 109.97p 107.00p 108.50p 22066
01/11/2021 108.50p 109.97p 108.50p 108.50p 15843
29/10/2021 108.50p 108.80p 108.30p 108.50p 21638550
28/10/2021 108.50p 108.50p 107.00p 108.50p 20002
27/10/2021 108.50p 108.50p 107.00p 108.50p 28424
26/10/2021 108.50p 108.50p 107.00p 108.50p 22669
25/10/2021 108.50p 110.00p 107.00p 108.50p 29930
22/10/2021 108.50p 109.97p 108.50p 108.50p 327345
21/10/2021 108.50p 109.97p 107.00p 108.50p 16316
20/10/2021 108.50p 108.50p 107.00p 108.50p 19446
19/10/2021 108.50p 109.97p 108.50p 108.50p 1250
18/10/2021 108.50p 109.50p 107.00p 108.50p 12513
15/10/2021 108.50p 108.50p 108.50p 108.50p 0
14/10/2021 108.50p 108.50p 107.00p 108.50p 2462
13/10/2021 108.50p 108.50p 107.00p 108.50p 6034
12/10/2021 108.50p 108.50p 107.00p 108.50p 40307
11/10/2021 108.50p 108.50p 107.00p 108.50p 20357
08/10/2021 108.50p 108.50p 107.00p 108.50p 5268
07/10/2021 108.50p 108.50p 107.00p 108.50p 8977
06/10/2021 108.50p 108.50p 106.00p 108.50p 17379
05/10/2021 108.50p 108.50p 106.50p 108.50p 12528
04/10/2021 108.50p 108.50p 108.50p 108.50p 0
01/10/2021 108.50p 109.50p 106.50p 108.50p 18166
30/09/2021 108.50p 109.50p 107.00p 108.50p 37261
29/09/2021 108.50p 108.50p 108.50p 108.50p 0
28/09/2021 95.50p 108.98p 95.50p 108.50p 33700
27/09/2021 95.50p 95.50p 95.50p 95.50p 0
24/09/2021 95.50p 95.50p 94.00p 95.50p 29615
23/09/2021 95.50p 95.50p 94.00p 95.50p 16385
22/09/2021 95.50p 95.50p 95.50p 95.50p 0
21/09/2021 95.00p 95.50p 95.00p 95.50p 303
20/09/2021 95.00p 95.00p 95.00p 95.00p 0
17/09/2021 94.50p 95.00p 93.00p 95.00p 9252
16/09/2021 94.50p 94.70p 93.00p 94.50p 40442
15/09/2021 94.50p 94.50p 94.50p 94.50p 0
14/09/2021 94.50p 94.50p 94.50p 94.50p 0
13/09/2021 94.00p 94.50p 92.00p 94.50p 10176
10/09/2021 94.00p 94.00p 88.25p 94.00p 76659
09/09/2021 94.00p 94.00p 91.00p 94.00p 26203
08/09/2021 93.00p 94.00p 92.00p 94.00p 24636
07/09/2021 93.00p 93.00p 91.00p 93.00p 6000
06/09/2021 93.00p 93.00p 93.00p 93.00p 0
03/09/2021 92.00p 93.00p 92.00p 93.00p 0
02/09/2021 92.00p 92.00p 92.00p 92.00p 0
01/09/2021 92.00p 92.00p 91.40p 92.00p 9000
31/08/2021 91.50p 92.00p 91.38p 92.00p 5580
27/08/2021 91.50p 91.50p 91.50p 91.50p 0
26/08/2021 91.50p 91.50p 91.50p 91.50p 0
25/08/2021 91.50p 91.50p 91.50p 91.50p 0
24/08/2021 91.50p 91.50p 91.50p 91.50p 0
23/08/2021 91.50p 91.50p 91.38p 91.50p 6503
20/08/2021 91.50p 91.50p 91.40p 91.50p 3000
19/08/2021 91.50p 91.50p 91.40p 91.50p 21
18/08/2021 91.50p 91.50p 91.50p 91.50p 0
17/08/2021 91.50p 91.50p 91.50p 91.50p 0
16/08/2021 91.50p 91.50p 91.20p 91.50p 2800
13/08/2021 91.50p 91.50p 91.50p 91.50p 0
12/08/2021 91.50p 91.50p 91.50p 91.50p 0
11/08/2021 91.50p 91.50p 91.50p 91.50p 0
10/08/2021 91.50p 91.50p 91.50p 91.50p 0
09/08/2021 91.50p 91.50p 87.10p 91.50p 20181
06/08/2021 91.50p 91.50p 91.50p 91.50p 0
05/08/2021 91.50p 91.50p 89.50p 91.50p 5311
04/08/2021 91.50p 91.50p 87.00p 91.50p 23741
03/08/2021 91.50p 91.50p 91.50p 91.50p 0
02/08/2021 91.50p 91.50p 91.50p 91.50p 0
30/07/2021 91.50p 91.50p 90.89p 91.50p 1100
29/07/2021 91.50p 91.50p 90.89p 91.50p 2200
28/07/2021 91.50p 91.50p 90.89p 91.50p 10893
27/07/2021 91.50p 91.50p 91.50p 91.50p 0
26/07/2021 91.50p 91.50p 91.50p 91.50p 0
23/07/2021 92.00p 92.00p 86.00p 91.50p 20744
22/07/2021 92.00p 92.00p 86.00p 92.00p 13396
21/07/2021 92.00p 92.00p 86.00p 92.00p 36841
20/07/2021 92.00p 92.00p 87.25p 92.00p 5740
19/07/2021 92.00p 92.00p 88.00p 92.00p 6998
16/07/2021 92.00p 92.00p 86.00p 92.00p 23046
15/07/2021 92.00p 92.00p 92.00p 92.00p 0
14/07/2021 92.00p 92.00p 91.40p 92.00p 4000
13/07/2021 92.00p 92.00p 92.00p 92.00p 0
12/07/2021 92.00p 92.00p 92.00p 92.00p 0
09/07/2021 92.00p 92.00p 92.00p 92.00p 0
08/07/2021 92.00p 92.00p 92.00p 92.00p 0
07/07/2021 92.00p 92.00p 88.00p 92.00p 1444
06/07/2021 92.00p 92.00p 86.00p 92.00p 4079
05/07/2021 92.00p 92.00p 91.39p 92.00p 162
02/07/2021 92.00p 92.00p 92.00p 92.00p 0
01/07/2021 92.00p 92.00p 86.00p 92.00p 41876
30/06/2021 92.00p 92.00p 92.00p 92.00p 0
29/06/2021 92.00p 92.00p 91.45p 92.00p 9792
28/06/2021 92.00p 92.00p 92.00p 92.00p 8103
25/06/2021 92.00p 92.00p 86.00p 92.00p 43282
24/06/2021 92.00p 92.00p 86.00p 92.00p 53058
23/06/2021 92.00p 92.00p 90.00p 92.00p 10961
22/06/2021 92.00p 92.00p 92.00p 92.00p 0
21/06/2021 92.00p 92.00p 92.00p 92.00p 0
18/06/2021 92.00p 92.00p 92.00p 92.00p 0
17/06/2021 93.00p 93.00p 86.00p 92.00p 47771
16/06/2021 93.00p 93.00p 93.00p 93.00p 5349
15/06/2021 94.00p 94.00p 87.00p 93.00p 10000
14/06/2021 94.00p 94.00p 94.00p 94.00p 0
11/06/2021 94.00p 94.00p 87.00p 94.00p 34501
10/06/2021 94.00p 94.00p 87.50p 94.00p 4805
09/06/2021 94.00p 94.00p 92.00p 94.00p 0
08/06/2021 94.00p 94.00p 88.00p 94.00p 43144
07/06/2021 94.00p 95.47p 94.00p 94.00p 207
04/06/2021 94.00p 94.00p 94.00p 94.00p 3259
03/06/2021 95.00p 95.00p 85.00p 94.00p 108446
02/06/2021 95.00p 95.00p 91.50p 95.00p 5006
01/06/2021 95.00p 95.00p 91.50p 95.00p 9895
28/05/2021 95.00p 95.00p 95.00p 95.00p 0
27/05/2021 95.50p 95.50p 92.00p 95.00p 8199
26/05/2021 95.50p 95.50p 95.50p 95.50p 0
25/05/2021 95.50p 95.50p 95.50p 95.50p 0
24/05/2021 97.00p 97.00p 92.00p 95.50p 14613
21/05/2021 98.00p 98.00p 92.00p 97.00p 92647
20/05/2021 98.00p 98.00p 98.00p 98.00p 0
19/05/2021 98.00p 99.47p 95.50p 98.00p 4193
18/05/2021 98.00p 99.00p 95.50p 98.00p 43855
17/05/2021 99.25p 99.25p 95.50p 98.00p 48624
14/05/2021 99.25p 99.25p 97.50p 99.25p 907
13/05/2021 99.25p 99.25p 96.50p 99.25p 11086
12/05/2021 99.50p 100.60p 96.50p 99.25p 42526
11/05/2021 99.50p 100.60p 97.00p 99.50p 17912
10/05/2021 99.50p 100.60p 99.50p 99.50p 2633
07/05/2021 99.50p 99.50p 99.50p 99.50p 0
06/05/2021 99.50p 100.60p 99.50p 99.50p 197
05/05/2021 100.50p 101.60p 97.00p 99.50p 48673
04/05/2021 101.00p 102.00p 98.00p 100.50p 57092
30/04/2021 101.00p 101.94p 100.30p 101.00p 19272670
29/04/2021 101.00p 102.00p 101.00p 102.00p 25595
28/04/2021 101.00p 101.00p 100.00p 101.00p 93035
27/04/2021 101.00p 101.00p 101.00p 101.00p 0
26/04/2021 101.00p 101.97p 100.00p 101.00p 107944
23/04/2021 96.00p 96.00p 95.00p 96.00p 1024
22/04/2021 96.00p 96.00p 96.00p 96.00p 0
21/04/2021 96.00p 96.97p 95.00p 96.00p 20746
20/04/2021 96.00p 96.00p 95.00p 96.00p 10915
19/04/2021 96.00p 96.00p 96.00p 96.00p 0
16/04/2021 96.00p 96.00p 96.00p 96.00p 0
15/04/2021 96.00p 96.00p 95.00p 96.00p 42004
14/04/2021 99.00p 99.97p 98.00p 99.00p 6982
13/04/2021 99.00p 99.97p 98.00p 99.00p 21909
12/04/2021 99.00p 99.00p 98.00p 99.00p 9428
09/04/2021 99.00p 99.00p 99.00p 99.00p 56954
08/04/2021 99.00p 99.00p 99.00p 99.00p 0
07/04/2021 99.00p 99.00p 98.00p 99.00p 17695

*Close Price adjusted for both dividends and splits