Oxford Technology VCT (OXT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Technology VCT

Date Open High Low Close* Volume
12/08/2014 50.00p 55.00p 50.00p 55.00p 20000
11/08/2014 50.00p 50.00p 50.00p 50.00p 0
08/08/2014 50.00p 50.00p 50.00p 50.00p 0
07/08/2014 50.00p 50.00p 50.00p 50.00p 0
06/08/2014 50.00p 50.00p 45.00p 50.00p 2955
05/08/2014 50.00p 50.00p 45.00p 50.00p 0
04/08/2014 50.00p 50.00p 45.00p 50.00p 0
01/08/2014 50.00p 50.00p 45.00p 50.00p 0
31/07/2014 50.00p 50.00p 45.00p 50.00p 0
30/07/2014 50.00p 50.00p 45.00p 50.00p 0
29/07/2014 50.00p 50.00p 45.00p 50.00p 0
28/07/2014 50.00p 50.00p 45.00p 50.00p 0
25/07/2014 50.00p 50.00p 45.00p 50.00p 1164
24/07/2014 50.00p 52.56p 50.00p 50.00p 0
23/07/2014 50.00p 52.56p 50.00p 50.00p 193
22/07/2014 50.00p 50.00p 47.96p 50.00p 0
21/07/2014 50.00p 50.00p 47.96p 50.00p 889
18/07/2014 47.50p 50.00p 42.63p 50.00p 0
17/07/2014 47.50p 47.50p 42.63p 47.50p 0
16/07/2014 47.50p 47.50p 42.63p 47.50p 0
15/07/2014 47.50p 47.50p 42.63p 47.50p 0
14/07/2014 47.50p 47.50p 42.63p 47.50p 0
11/07/2014 47.50p 47.50p 42.63p 47.50p 0
10/07/2014 47.50p 47.50p 42.63p 47.50p 0
09/07/2014 47.50p 47.50p 42.63p 47.50p 0
08/07/2014 47.50p 47.50p 42.63p 47.50p 0
07/07/2014 47.50p 47.50p 42.63p 47.50p 0
04/07/2014 47.50p 47.50p 42.63p 47.50p 0
03/07/2014 47.50p 47.50p 42.63p 47.50p 0
02/07/2014 47.50p 47.50p 42.63p 47.50p 0
01/07/2014 47.50p 47.50p 42.63p 47.50p 0
30/06/2014 47.50p 47.50p 42.63p 47.50p 0
27/06/2014 47.50p 47.50p 42.63p 47.50p 886
26/06/2014 47.50p 52.56p 45.00p 47.50p 0
25/06/2014 47.50p 52.56p 45.00p 47.50p 0
24/06/2014 47.50p 52.56p 45.00p 47.50p 0
23/06/2014 45.00p 52.56p 45.00p 47.50p 194
20/06/2014 45.00p 55.00p 45.00p 45.00p 162
19/06/2014 45.00p 45.00p 37.30p 45.00p 0
18/06/2014 45.00p 45.00p 37.30p 45.00p 0
17/06/2014 45.00p 45.00p 37.30p 45.00p 0
16/06/2014 45.00p 45.00p 37.30p 45.00p 1087
13/06/2014 45.00p 52.56p 45.00p 45.00p 0
12/06/2014 45.00p 52.56p 45.00p 45.00p 0
11/06/2014 45.00p 52.56p 45.00p 45.00p 89
10/06/2014 45.00p 45.00p 35.00p 45.00p 0
09/06/2014 45.00p 45.00p 35.00p 45.00p 0
06/06/2014 45.00p 45.00p 35.00p 45.00p 0
05/06/2014 45.00p 45.00p 35.00p 45.00p 0
04/06/2014 45.00p 45.00p 35.00p 45.00p 1165
03/06/2014 45.00p 55.00p 45.00p 45.00p 0
02/06/2014 45.00p 55.00p 45.00p 45.00p 0
30/05/2014 45.00p 55.00p 45.00p 45.00p 0
29/05/2014 45.00p 55.00p 45.00p 45.00p 0
28/05/2014 45.00p 55.00p 45.00p 45.00p 0
27/05/2014 45.00p 55.00p 45.00p 45.00p 886
23/05/2014 45.00p 52.56p 45.00p 45.00p 201
22/05/2014 45.00p 45.00p 35.00p 45.00p 731
21/05/2014 45.00p 52.56p 45.00p 45.00p 0
20/05/2014 45.00p 52.56p 45.00p 45.00p 0
19/05/2014 45.00p 52.56p 45.00p 45.00p 0
16/05/2014 45.00p 52.56p 45.00p 45.00p 0
15/05/2014 45.00p 52.56p 45.00p 45.00p 0
14/05/2014 45.00p 52.56p 45.00p 45.00p 0
13/05/2014 45.00p 52.56p 45.00p 45.00p 0
12/05/2014 45.00p 52.56p 45.00p 45.00p 0
09/05/2014 45.00p 52.56p 45.00p 45.00p 0
08/05/2014 45.00p 52.56p 45.00p 45.00p 0
07/05/2014 45.00p 52.56p 45.00p 45.00p 0
06/05/2014 45.00p 52.56p 45.00p 45.00p 0
02/05/2014 45.00p 52.56p 45.00p 45.00p 95
01/05/2014 45.00p 55.00p 40.00p 45.00p 0
30/04/2014 40.00p 55.00p 40.00p 45.00p 1517
29/04/2014 35.00p 50.00p 25.13p 40.00p 5195
28/04/2014 35.00p 44.00p 35.00p 35.00p 0
25/04/2014 35.00p 44.00p 35.00p 35.00p 0
24/04/2014 35.00p 44.00p 35.00p 35.00p 0
23/04/2014 35.00p 44.00p 35.00p 35.00p 234
22/04/2014 35.00p 35.00p 25.10p 35.00p 0
17/04/2014 35.00p 35.00p 25.10p 35.00p 1251
16/04/2014 35.00p 35.00p 25.10p 35.00p 0
15/04/2014 35.00p 35.00p 25.10p 35.00p 0
14/04/2014 35.00p 35.00p 25.10p 35.00p 0
11/04/2014 35.00p 35.00p 25.10p 35.00p 0
10/04/2014 35.00p 35.00p 25.10p 35.00p 0
09/04/2014 35.00p 35.00p 25.10p 35.00p 966
08/04/2014 35.00p 35.00p 25.10p 35.00p 790
07/04/2014 35.00p 35.00p 25.10p 35.00p 0
04/04/2014 35.00p 35.00p 25.10p 35.00p 1288
03/04/2014 35.00p 35.00p 25.10p 35.00p 0
02/04/2014 35.00p 35.00p 25.10p 35.00p 0
01/04/2014 35.00p 35.00p 25.10p 35.00p 947
31/03/2014 40.00p 44.00p 30.10p 35.00p 6470
28/03/2014 40.00p 44.00p 30.00p 40.00p 17278
27/03/2014 40.00p 49.00p 40.00p 40.00p 0
26/03/2014 40.00p 49.00p 40.00p 40.00p 0
25/03/2014 40.00p 49.00p 40.00p 40.00p 77
24/03/2014 30.00p 49.00p 30.00p 40.00p 9494
21/03/2014 25.00p 39.00p 25.00p 30.00p 10000
20/03/2014 52.50p 54.00p 24.00p 37.50p 17438
19/03/2014 52.50p 52.50p 35.00p 52.50p 15010
18/03/2014 52.50p 69.00p 42.50p 52.50p 0
17/03/2014 52.50p 69.00p 42.50p 52.50p 0
14/03/2014 52.50p 69.00p 42.50p 52.50p 0
13/03/2014 42.50p 69.00p 42.50p 52.50p 1351
12/03/2014 70.00p 84.10p 65.00p 70.00p 0
11/03/2014 70.00p 84.10p 65.00p 70.00p 0
10/03/2014 75.00p 84.10p 65.00p 70.00p 4470
07/03/2014 75.00p 75.00p 65.00p 75.00p 0
06/03/2014 75.00p 75.00p 65.00p 75.00p 0
05/03/2014 75.00p 75.00p 65.00p 75.00p 0
04/03/2014 75.00p 75.00p 65.00p 75.00p 83
03/03/2014 75.00p 75.00p 65.00p 75.00p 0
28/02/2014 75.00p 75.00p 65.00p 75.00p 0
27/02/2014 75.00p 75.00p 65.00p 75.00p 0
26/02/2014 75.00p 75.00p 65.00p 75.00p 0
25/02/2014 75.00p 75.00p 65.00p 75.00p 0
24/02/2014 75.00p 75.00p 65.00p 75.00p 1235
21/02/2014 75.00p 84.98p 75.00p 75.00p 0
20/02/2014 75.00p 84.98p 75.00p 75.00p 0
19/02/2014 75.00p 84.98p 75.00p 75.00p 0
18/02/2014 75.00p 84.98p 75.00p 75.00p 169
17/02/2014 75.00p 85.00p 75.00p 75.00p 0
14/02/2014 75.00p 85.00p 75.00p 75.00p 0
13/02/2014 75.00p 85.00p 75.00p 75.00p 0
12/02/2014 75.00p 85.00p 75.00p 75.00p 0
11/02/2014 75.00p 85.00p 75.00p 75.00p 5000
10/02/2014 75.00p 80.00p 70.00p 75.00p 0
07/02/2014 75.00p 80.00p 70.00p 75.00p 0
06/02/2014 70.00p 80.00p 70.00p 75.00p 5000
05/02/2014 70.00p 77.71p 70.00p 70.00p 0
04/02/2014 70.00p 77.71p 70.00p 70.00p 0
03/02/2014 70.00p 77.71p 70.00p 70.00p 0
31/01/2014 70.00p 77.71p 70.00p 70.00p 240
30/01/2014 70.00p 77.71p 65.00p 70.00p 0
29/01/2014 70.00p 77.71p 65.00p 70.00p 0
28/01/2014 70.00p 77.71p 65.00p 70.00p 0
27/01/2014 65.00p 77.71p 65.00p 70.00p 7226
24/01/2014 65.00p 70.00p 60.00p 65.00p 0
23/01/2014 65.00p 70.00p 60.00p 65.00p 0
22/01/2014 65.00p 70.00p 60.00p 65.00p 0
21/01/2014 65.00p 70.00p 60.00p 65.00p 0
20/01/2014 65.00p 70.00p 60.00p 65.00p 0
17/01/2014 60.00p 70.00p 60.00p 65.00p 7142
16/01/2014 60.00p 65.58p 60.00p 60.00p 16
15/01/2014 65.00p 65.00p 55.00p 60.00p 2000
14/01/2014 70.00p 70.00p 60.00p 65.00p 406
13/01/2014 70.00p 70.00p 60.00p 70.00p 0
10/01/2014 70.00p 70.00p 60.00p 70.00p 0
09/01/2014 70.00p 70.00p 60.00p 70.00p 1799
08/01/2014 70.00p 80.00p 65.00p 70.00p 0
07/01/2014 70.00p 80.00p 65.00p 70.00p 0
06/01/2014 80.00p 80.00p 65.00p 70.00p 5000
03/01/2014 80.00p 80.00p 70.00p 80.00p 0
02/01/2014 80.00p 80.00p 70.00p 80.00p 488
31/12/2013 80.00p 89.00p 80.00p 80.00p 0
30/12/2013 80.00p 89.00p 80.00p 80.00p 0
27/12/2013 80.00p 89.00p 80.00p 80.00p 0
24/12/2013 80.00p 89.00p 80.00p 80.00p 0
23/12/2013 80.00p 89.00p 80.00p 80.00p 20
20/12/2013 80.00p 80.00p 70.00p 80.00p 0
19/12/2013 80.00p 80.00p 70.00p 80.00p 0
18/12/2013 80.00p 80.00p 70.00p 80.00p 0
17/12/2013 80.00p 80.00p 70.00p 80.00p 0
16/12/2013 80.00p 80.00p 70.00p 80.00p 0
13/12/2013 80.00p 80.00p 70.00p 80.00p 0
12/12/2013 80.00p 80.00p 70.00p 80.00p 0
11/12/2013 80.00p 80.00p 70.00p 80.00p 0
10/12/2013 80.00p 80.00p 70.00p 80.00p 392
09/12/2013 95.00p 95.00p 75.26p 80.00p 5593
06/12/2013 95.00p 95.00p 85.00p 95.00p 0
05/12/2013 95.00p 95.00p 85.00p 95.00p 0
04/12/2013 95.00p 95.00p 85.00p 95.00p 0
03/12/2013 95.00p 95.00p 85.00p 95.00p 50
02/12/2013 95.00p 100.00p 90.00p 95.00p 0
29/11/2013 100.00p 100.00p 90.00p 95.00p 1395
28/11/2013 100.00p 110.00p 100.00p 100.00p 10
27/11/2013 105.00p 105.00p 95.00p 100.00p 5000
26/11/2013 105.00p 115.00p 105.00p 105.00p 0
25/11/2013 105.00p 115.00p 105.00p 105.00p 0
22/11/2013 105.00p 115.00p 105.00p 105.00p 260
21/11/2013 105.00p 110.00p 100.11p 105.00p 0
20/11/2013 105.00p 110.00p 100.11p 105.00p 0
19/11/2013 105.00p 110.00p 100.11p 105.00p 0
18/11/2013 110.00p 110.00p 100.11p 105.00p 2481
15/11/2013 110.00p 119.84p 110.00p 110.00p 0
14/11/2013 110.00p 119.84p 110.00p 110.00p 1235
13/11/2013 110.00p 119.89p 100.00p 110.00p 9149
12/11/2013 113.00p 113.00p 103.11p 110.00p 3348
11/11/2013 110.00p 119.89p 110.00p 113.00p 20112
08/11/2013 110.00p 116.18p 110.00p 110.00p 5500
07/11/2013 110.00p 114.89p 105.00p 110.00p 0
06/11/2013 105.00p 114.89p 105.00p 110.00p 870
05/11/2013 105.00p 114.89p 96.00p 105.00p 20150
04/11/2013 105.00p 115.00p 105.00p 105.00p 15449
01/11/2013 105.00p 115.00p 105.00p 105.00p 0
31/10/2013 105.00p 115.00p 105.00p 105.00p 0
30/10/2013 105.00p 115.00p 105.00p 105.00p 3456
29/10/2013 100.00p 109.00p 100.00p 105.00p 4580
28/10/2013 95.00p 104.80p 95.00p 100.00p 2000

*Close Price adjusted for both dividends and splits