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
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
06/04/2021 99.00p 100.00p 98.00p 99.00p 63356
01/04/2021 99.00p 99.00p 98.00p 99.00p 22408
31/03/2021 99.00p 99.00p 99.00p 99.00p 0
30/03/2021 98.00p 99.00p 97.00p 99.00p 32106
29/03/2021 92.50p 98.00p 90.00p 98.00p 42208
26/03/2021 92.50p 93.50p 91.50p 92.50p 22676
25/03/2021 92.50p 92.50p 91.50p 92.50p 48565
24/03/2021 92.50p 92.50p 92.20p 92.50p 12382271
23/03/2021 92.50p 92.50p 92.50p 92.50p 0
22/03/2021 92.50p 92.50p 92.00p 92.50p 15454
19/03/2021 83.00p 92.00p 81.50p 92.00p 28858
18/03/2021 83.50p 83.50p 82.50p 83.00p 10572
17/03/2021 83.00p 84.20p 82.50p 83.50p 30967
16/03/2021 83.00p 83.78p 82.00p 83.00p 12162
15/03/2021 82.50p 83.39p 82.50p 83.00p 3597
12/03/2021 82.50p 82.50p 81.50p 82.50p 23898
11/03/2021 82.50p 82.50p 82.50p 82.50p 0
10/03/2021 82.50p 82.50p 82.45p 82.50p 30034
09/03/2021 82.50p 82.50p 81.00p 82.50p 11389
08/03/2021 82.50p 82.50p 80.50p 82.50p 5333
05/03/2021 82.50p 82.50p 80.00p 82.50p 14143
04/03/2021 82.50p 83.50p 80.00p 83.50p 11547
03/03/2021 83.00p 83.00p 80.00p 82.50p 12218
02/03/2021 83.00p 83.00p 82.00p 83.00p 3046
01/03/2021 83.00p 83.00p 81.00p 83.00p 38974
26/02/2021 83.50p 83.50p 81.00p 83.00p 24646
25/02/2021 83.50p 83.50p 81.50p 83.50p 14996
24/02/2021 83.50p 83.50p 81.50p 83.50p 25372
23/02/2021 84.00p 84.00p 81.50p 83.50p 28642
22/02/2021 84.00p 84.78p 82.00p 84.00p 67831
19/02/2021 84.00p 85.00p 83.22p 84.00p 14000
18/02/2021 84.00p 85.00p 83.22p 84.00p 28406
17/02/2021 84.00p 85.00p 84.00p 84.00p 6733
16/02/2021 84.00p 85.00p 84.00p 84.00p 5000
15/02/2021 84.00p 84.00p 82.00p 84.00p 26341
12/02/2021 84.00p 84.00p 83.00p 84.00p 1000
11/02/2021 84.00p 84.00p 84.00p 84.00p 32045
10/02/2021 84.00p 84.00p 83.18p 84.00p 562
09/02/2021 84.00p 85.00p 83.18p 84.00p 4502
08/02/2021 84.00p 84.00p 84.00p 84.00p 0
05/02/2021 84.00p 85.00p 84.00p 84.00p 1147
04/02/2021 84.00p 85.00p 84.00p 84.00p 10233
03/02/2021 84.50p 85.00p 84.00p 84.00p 10000
02/02/2021 84.50p 84.50p 83.62p 84.50p 30346
01/02/2021 84.50p 84.50p 84.50p 84.50p 0
29/01/2021 84.50p 84.50p 83.67p 84.50p 15012
28/01/2021 84.50p 84.50p 83.67p 84.50p 16390
27/01/2021 84.50p 84.50p 83.63p 84.50p 4805
26/01/2021 84.50p 84.50p 84.50p 84.50p 0
25/01/2021 84.50p 85.21p 83.56p 84.50p 42477
22/01/2021 84.50p 85.21p 84.50p 84.50p 31288
21/01/2021 84.50p 85.24p 84.50p 84.50p 17835
20/01/2021 84.50p 85.24p 83.50p 84.50p 41169
19/01/2021 84.50p 85.26p 83.52p 84.50p 57364
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

*Close Price adjusted for both dividends and splits