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
25/10/2013 95.00p 112.50p 95.00p 95.00p 0
24/10/2013 105.00p 112.50p 95.00p 95.00p 0
23/10/2013 107.50p 112.50p 95.00p 105.00p 0
22/10/2013 112.50p 112.50p 95.00p 107.50p 25000
21/10/2013 122.50p 128.00p 111.00p 112.50p 17125
18/10/2013 122.50p 130.70p 122.50p 122.50p 7651
17/10/2013 122.50p 130.70p 122.50p 122.50p 100
16/10/2013 122.50p 130.85p 122.50p 122.50p 4374
15/10/2013 112.50p 130.00p 112.50p 122.50p 2827
14/10/2013 102.50p 120.00p 100.20p 112.50p 6500
11/10/2013 102.50p 107.50p 95.00p 102.50p 0
10/10/2013 102.50p 107.50p 95.00p 102.50p 0
09/10/2013 102.50p 107.50p 95.00p 102.50p 0
08/10/2013 102.50p 107.50p 95.00p 102.50p 0
07/10/2013 102.50p 107.50p 95.00p 102.50p 0
04/10/2013 107.50p 107.50p 95.00p 102.50p 1960
03/10/2013 107.50p 112.50p 97.00p 107.50p 0
02/10/2013 112.50p 112.50p 97.00p 107.50p 3530
01/10/2013 112.50p 132.00p 107.00p 112.50p 0
30/09/2013 119.50p 132.00p 107.00p 112.50p 3471
27/09/2013 119.50p 132.00p 112.50p 119.50p 2763
26/09/2013 119.50p 132.00p 112.50p 119.50p 2763
25/09/2013 119.50p 132.00p 112.50p 119.50p 0
24/09/2013 119.50p 132.00p 112.50p 119.50p 0
23/09/2013 112.50p 132.00p 112.50p 119.50p 2888
20/09/2013 112.50p 118.00p 108.00p 112.50p 0
19/09/2013 112.50p 118.00p 108.00p 112.50p 0
18/09/2013 108.00p 118.00p 108.00p 112.50p 1211
17/09/2013 100.00p 116.00p 100.00p 108.00p 5293
16/09/2013 96.00p 106.00p 96.00p 100.00p 1395
13/09/2013 92.00p 102.00p 92.00p 96.00p 1960
12/09/2013 90.00p 100.00p 90.00p 92.00p 2955
11/09/2013 90.00p 96.00p 86.00p 90.00p 0
10/09/2013 90.00p 96.00p 86.00p 90.00p 0
09/09/2013 90.00p 96.00p 86.00p 90.00p 0
06/09/2013 90.00p 96.00p 86.00p 90.00p 0
05/09/2013 90.00p 96.00p 86.00p 90.00p 0
04/09/2013 90.00p 96.00p 86.00p 90.00p 0
03/09/2013 90.00p 96.00p 86.00p 90.00p 0
02/09/2013 90.00p 96.00p 86.00p 90.00p 0
30/08/2013 90.00p 96.00p 86.00p 90.00p 0
29/08/2013 86.00p 96.00p 86.00p 90.00p 4166
28/08/2013 86.00p 94.00p 80.00p 86.00p 0
27/08/2013 80.00p 94.00p 80.00p 86.00p 7076
23/08/2013 80.00p 100.00p 80.00p 80.00p 0
22/08/2013 80.00p 100.00p 80.00p 80.00p 0
21/08/2013 80.00p 100.00p 80.00p 80.00p 0
20/08/2013 80.00p 100.00p 80.00p 80.00p 0
19/08/2013 90.00p 100.00p 80.00p 80.00p 0
16/08/2013 90.00p 100.00p 90.00p 90.00p 0
15/08/2013 90.00p 100.00p 90.00p 90.00p 0
14/08/2013 100.00p 100.00p 90.00p 90.00p 10450
13/08/2013 100.00p 100.00p 90.00p 100.00p 0
12/08/2013 100.00p 100.00p 90.00p 100.00p 0
09/08/2013 100.00p 100.00p 90.00p 100.00p 1769
08/08/2013 107.00p 108.00p 100.00p 100.00p 0
07/08/2013 105.00p 108.00p 104.00p 108.00p 3985
06/08/2013 105.00p 105.00p 102.00p 105.00p 910
05/08/2013 103.00p 113.00p 99.50p 105.00p 282
02/08/2013 103.00p 108.00p 100.50p 103.00p 0
01/08/2013 103.00p 108.00p 100.50p 103.00p 0
31/07/2013 100.50p 108.00p 100.50p 103.00p 1910
30/07/2013 100.50p 108.00p 100.50p 100.50p 1000
29/07/2013 100.50p 108.00p 100.00p 100.50p 0
26/07/2013 100.50p 108.00p 100.00p 100.50p 0
25/07/2013 100.50p 108.00p 100.00p 100.50p 12861
24/07/2013 98.00p 108.00p 98.00p 100.50p 1851
23/07/2013 98.00p 104.00p 96.50p 98.00p 0
22/07/2013 96.50p 104.00p 96.50p 98.00p 373
19/07/2013 96.50p 104.50p 94.00p 96.50p 0
18/07/2013 94.00p 104.50p 94.00p 96.50p 8348
17/07/2013 94.00p 95.00p 88.00p 94.00p 0
16/07/2013 95.00p 95.00p 88.00p 94.00p 1000
15/07/2013 97.00p 101.50p 89.00p 95.00p 26233
12/07/2013 95.50p 97.00p 91.25p 97.00p 1500
11/07/2013 90.00p 100.00p 90.00p 95.50p 5488
10/07/2013 90.00p 99.50p 82.00p 90.00p 819
09/07/2013 105.00p 115.00p 81.23p 90.00p 33845
08/07/2013 105.00p 105.00p 100.00p 105.00p 497
05/07/2013 105.00p 115.00p 96.00p 105.00p 0
04/07/2013 102.50p 115.00p 96.00p 105.00p 12528
03/07/2013 97.50p 110.00p 97.50p 102.50p 1444
02/07/2013 93.50p 105.00p 87.50p 97.50p 16000
01/07/2013 93.50p 103.00p 88.50p 93.50p 0
28/06/2013 93.50p 103.00p 88.50p 93.50p 0
27/06/2013 94.00p 103.00p 88.50p 93.50p 3765
26/06/2013 94.00p 105.00p 88.50p 94.00p 0
25/06/2013 94.00p 105.00p 88.50p 94.00p 0
24/06/2013 88.50p 105.00p 88.50p 94.00p 6195
21/06/2013 87.50p 95.00p 86.00p 88.50p 0
20/06/2013 87.50p 95.00p 86.00p 87.50p 0
19/06/2013 87.50p 95.00p 86.00p 87.50p 0
18/06/2013 86.00p 95.00p 86.00p 87.50p 1043
17/06/2013 83.00p 93.00p 83.00p 86.00p 3650
14/06/2013 74.50p 83.00p 74.50p 83.00p 2600
13/06/2013 73.50p 78.00p 73.50p 74.50p 497
12/06/2013 69.50p 78.00p 69.50p 73.50p 520
11/06/2013 64.50p 71.00p 64.50p 69.50p 6200
10/06/2013 64.50p 64.50p 63.00p 64.50p 329
07/06/2013 61.00p 69.00p 61.00p 64.50p 13826
06/06/2013 61.00p 63.00p 59.50p 61.00p 0
05/06/2013 59.50p 63.00p 59.50p 61.00p 2000
04/06/2013 57.50p 63.00p 57.50p 59.50p 1811
03/06/2013 57.50p 62.00p 57.50p 57.50p 2000
31/05/2013 57.50p 61.00p 56.50p 57.50p 0
30/05/2013 56.50p 61.00p 56.50p 57.50p 2600
29/05/2013 56.50p 58.00p 54.00p 56.50p 0
28/05/2013 56.50p 58.00p 54.00p 56.50p 0
24/05/2013 54.00p 58.00p 54.00p 56.50p 5474
23/05/2013 54.00p 56.80p 54.00p 54.00p 0
22/05/2013 54.00p 56.80p 54.00p 54.00p 0
21/05/2013 54.00p 56.80p 54.00p 54.00p 0
20/05/2013 54.00p 56.80p 54.00p 54.00p 0
17/05/2013 54.00p 56.80p 54.00p 54.00p 0
16/05/2013 54.00p 56.80p 54.00p 54.00p 1311
15/05/2013 54.00p 54.00p 51.00p 54.00p 0
14/05/2013 54.00p 54.00p 51.00p 54.00p 3685
13/05/2013 54.00p 58.00p 54.00p 54.00p 0
10/05/2013 54.00p 58.00p 54.00p 54.00p 0
09/05/2013 54.00p 58.00p 54.00p 54.00p 1010
08/05/2013 54.00p 58.00p 53.00p 54.00p 0
07/05/2013 53.00p 58.00p 53.00p 54.00p 1027
03/05/2013 53.00p 56.00p 53.00p 53.00p 0
02/05/2013 53.00p 56.00p 53.00p 53.00p 0
01/05/2013 53.00p 56.00p 53.00p 53.00p 0
30/04/2013 53.00p 56.00p 53.00p 53.00p 0
29/04/2013 53.00p 56.00p 53.00p 53.00p 0
26/04/2013 53.00p 56.00p 53.00p 53.00p 1000
25/04/2013 53.00p 56.00p 52.00p 53.00p 0
24/04/2013 53.00p 56.00p 52.00p 53.00p 0
23/04/2013 53.00p 56.00p 52.00p 53.00p 0
22/04/2013 53.00p 56.00p 52.00p 53.00p 0
19/04/2013 53.00p 56.00p 52.00p 53.00p 0
18/04/2013 52.00p 56.00p 52.00p 53.00p 0
17/04/2013 52.00p 56.00p 52.00p 52.00p 0
16/04/2013 52.00p 56.00p 52.00p 52.00p 43500
15/04/2013 51.00p 56.00p 51.00p 52.00p 3518
12/04/2013 51.00p 58.50p 51.00p 51.00p 0
11/04/2013 51.00p 58.50p 51.00p 51.00p 0
10/04/2013 54.50p 58.50p 51.00p 51.00p 700
09/04/2013 58.50p 62.75p 58.50p 58.50p 0
08/04/2013 58.50p 62.75p 58.50p 58.50p 0
05/04/2013 58.50p 62.75p 58.50p 58.50p 0
04/04/2013 58.50p 62.75p 58.50p 58.50p 3155
03/04/2013 58.50p 62.00p 58.50p 58.50p 947
02/04/2013 58.50p 60.50p 58.01p 58.50p 0
28/03/2013 59.50p 60.50p 58.01p 58.50p 0
27/03/2013 60.50p 60.50p 58.01p 59.50p 10000
26/03/2013 60.50p 63.50p 56.00p 60.50p 0
25/03/2013 60.50p 63.50p 56.00p 60.50p 15979
22/03/2013 60.50p 62.50p 58.00p 60.50p 0
21/03/2013 60.50p 62.50p 58.00p 60.50p 0
20/03/2013 60.50p 62.50p 58.00p 60.50p 0
19/03/2013 60.50p 62.50p 58.00p 60.50p 0
18/03/2013 62.50p 62.50p 58.00p 60.50p 1000
15/03/2013 62.50p 64.50p 60.00p 62.50p 0
14/03/2013 62.50p 64.50p 60.00p 62.50p 0
13/03/2013 64.50p 64.50p 60.00p 62.50p 0
12/03/2013 64.50p 64.50p 60.00p 64.50p 5000
11/03/2013 64.50p 64.50p 60.00p 64.50p 44
08/03/2013 64.50p 68.50p 64.50p 64.50p 0
07/03/2013 64.50p 68.50p 64.50p 64.50p 0
06/03/2013 64.50p 68.50p 64.50p 64.50p 0
05/03/2013 64.50p 68.50p 64.50p 64.50p 0
04/03/2013 64.50p 68.50p 64.50p 64.50p 0
01/03/2013 64.50p 68.50p 64.50p 64.50p 729
28/02/2013 64.50p 69.50p 64.50p 64.50p 0
27/02/2013 65.00p 69.50p 64.50p 64.50p 2258
26/02/2013 67.50p 70.00p 60.20p 65.00p 3702
25/02/2013 70.00p 71.50p 70.00p 70.00p 0
22/02/2013 70.00p 71.50p 70.00p 70.00p 46200
21/02/2013 70.00p 71.50p 70.00p 70.00p 0
20/02/2013 70.00p 71.50p 70.00p 70.00p 3448
19/02/2013 70.00p 71.50p 70.00p 70.00p 0
18/02/2013 70.00p 71.50p 70.00p 70.00p 0
15/02/2013 70.00p 71.50p 70.00p 70.00p 0
14/02/2013 70.00p 71.50p 70.00p 70.00p 419
13/02/2013 70.50p 70.50p 66.00p 70.00p 10000
12/02/2013 69.50p 73.75p 69.50p 70.50p 5000
11/02/2013 69.50p 72.75p 69.50p 69.50p 0
08/02/2013 69.50p 72.75p 69.50p 69.50p 0
07/02/2013 69.50p 72.75p 69.50p 69.50p 2749
06/02/2013 69.50p 72.75p 69.50p 69.50p 0
05/02/2013 69.50p 72.75p 69.50p 69.50p 0
04/02/2013 69.50p 72.75p 69.50p 69.50p 100
01/02/2013 69.50p 69.50p 65.00p 69.50p 376
31/01/2013 69.50p 69.50p 65.00p 69.50p 0
30/01/2013 69.50p 69.50p 65.00p 69.50p 0
29/01/2013 69.50p 69.50p 65.00p 69.50p 129
28/01/2013 69.50p 72.75p 69.50p 69.50p 0
25/01/2013 69.50p 72.75p 69.50p 69.50p 0
24/01/2013 69.50p 72.75p 69.50p 69.50p 0
23/01/2013 69.50p 72.75p 69.50p 69.50p 0
22/01/2013 69.50p 72.75p 69.50p 69.50p 0
21/01/2013 69.50p 72.75p 69.50p 69.50p 0
18/01/2013 69.50p 72.75p 69.50p 69.50p 0
17/01/2013 69.50p 72.75p 69.50p 69.50p 0
16/01/2013 69.50p 72.75p 69.50p 69.50p 0
15/01/2013 69.50p 72.75p 69.50p 69.50p 0
14/01/2013 69.50p 72.75p 69.50p 69.50p 129

*Close Price adjusted for both dividends and splits