Octopus AIM VCT (OOA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus AIM VCT

Date Open High Low Close* Volume
10/09/2010 69.50p 69.50p 67.50p 69.50p 0
09/09/2010 69.50p 69.50p 67.50p 69.50p 0
08/09/2010 69.50p 69.50p 67.50p 69.50p 0
07/09/2010 69.50p 69.50p 67.50p 69.50p 1718
06/09/2010 69.50p 69.50p 67.50p 69.50p 0
03/09/2010 69.50p 69.50p 67.50p 69.50p 0
02/09/2010 69.50p 69.50p 67.50p 69.50p 0
01/09/2010 69.50p 69.50p 67.50p 69.50p 2197
31/08/2010 69.50p 69.50p 67.50p 69.50p 2096
27/08/2010 69.50p 69.50p 67.50p 69.50p 0
26/08/2010 69.50p 69.50p 67.50p 69.50p 0
25/08/2010 69.50p 69.50p 67.50p 69.50p 0
24/08/2010 69.50p 69.50p 67.50p 69.50p 4447
23/08/2010 69.50p 69.50p 67.50p 69.50p 0
20/08/2010 69.50p 69.50p 67.50p 69.50p 5865
19/08/2010 69.50p 69.50p 67.50p 69.50p 0
18/08/2010 69.50p 69.50p 67.50p 69.50p 2
17/08/2010 69.50p 69.50p 67.50p 69.50p 4193
16/08/2010 69.50p 69.50p 67.50p 69.50p 0
13/08/2010 69.50p 69.50p 67.50p 69.50p 0
12/08/2010 69.50p 69.50p 67.50p 69.50p 0
11/08/2010 69.50p 69.50p 67.50p 69.50p 2932
10/08/2010 69.50p 69.50p 67.00p 69.50p 14662
09/08/2010 69.50p 69.50p 67.50p 69.50p 0
06/08/2010 69.50p 69.50p 67.50p 69.50p 0
05/08/2010 69.50p 69.50p 67.50p 69.50p 0
04/08/2010 69.50p 69.50p 67.50p 69.50p 0
03/08/2010 69.50p 69.50p 67.50p 69.50p 0
02/08/2010 69.50p 69.50p 67.50p 69.50p 1693
30/07/2010 69.50p 69.50p 67.50p 69.50p 0
29/07/2010 69.50p 69.50p 67.50p 69.50p 2479
28/07/2010 69.50p 69.50p 67.50p 69.50p 0
27/07/2010 69.50p 69.50p 67.50p 69.50p 0
26/07/2010 69.50p 69.50p 67.50p 69.50p 0
23/07/2010 69.50p 69.50p 67.50p 69.50p 0
22/07/2010 69.50p 69.50p 67.50p 69.50p 0
21/07/2010 69.50p 69.50p 67.50p 69.50p 2932
20/07/2010 69.50p 69.50p 67.50p 69.50p 1693
19/07/2010 69.50p 69.50p 67.50p 69.50p 0
16/07/2010 69.75p 69.75p 67.50p 69.50p 0
15/07/2010 69.75p 69.75p 68.00p 69.75p 0
14/07/2010 69.75p 69.75p 68.00p 69.75p 0
13/07/2010 69.75p 69.75p 68.00p 69.75p 0
12/07/2010 69.75p 69.75p 68.00p 69.75p 0
09/07/2010 69.75p 69.75p 68.00p 69.75p 0
08/07/2010 69.75p 69.75p 68.00p 69.75p 0
07/07/2010 69.75p 69.75p 67.00p 69.75p 8403
06/07/2010 69.75p 69.75p 68.00p 69.75p 0
05/07/2010 69.75p 69.75p 67.00p 69.75p 2932
02/07/2010 70.00p 70.00p 67.00p 69.75p 20303
01/07/2010 70.00p 70.00p 68.50p 70.00p 0
30/06/2010 70.00p 70.50p 68.50p 70.00p 0
29/06/2010 70.00p 70.00p 68.50p 70.00p 0
28/06/2010 70.00p 70.00p 68.50p 70.00p 0
25/06/2010 70.25p 70.25p 67.00p 70.00p 13535
24/06/2010 70.25p 70.25p 69.00p 70.25p 1089
23/06/2010 70.25p 70.25p 69.00p 70.25p 0
22/06/2010 70.25p 70.25p 69.00p 70.25p 0
21/06/2010 70.50p 70.50p 69.00p 70.25p 15000
18/06/2010 70.50p 71.50p 70.50p 70.50p 0
17/06/2010 70.50p 71.50p 70.50p 70.50p 0
16/06/2010 70.50p 71.50p 70.50p 70.50p 0
15/06/2010 70.50p 71.50p 70.50p 70.50p 0
14/06/2010 70.50p 71.50p 70.50p 70.50p 0
11/06/2010 70.50p 71.50p 70.50p 70.50p 0
10/06/2010 70.50p 71.50p 70.50p 70.50p 0
09/06/2010 70.50p 71.50p 70.50p 70.50p 0
08/06/2010 70.50p 71.50p 70.50p 70.50p 0
07/06/2010 70.50p 71.50p 70.50p 70.50p 0
04/06/2010 70.50p 71.50p 70.50p 70.50p 0
03/06/2010 70.50p 71.50p 70.50p 70.50p 0
02/06/2010 70.50p 71.50p 70.50p 70.50p 0
01/06/2010 70.50p 71.50p 70.50p 70.50p 0
28/05/2010 70.50p 71.50p 70.50p 70.50p 0
27/05/2010 70.50p 71.50p 70.50p 70.50p 0
26/05/2010 70.50p 71.50p 70.50p 70.50p 0
25/05/2010 70.50p 71.50p 70.50p 70.50p 0
24/05/2010 70.50p 71.50p 70.50p 70.50p 0
21/05/2010 70.50p 70.50p 70.50p 70.50p 0
20/05/2010 70.50p 71.50p 70.50p 70.50p 0
19/05/2010 69.50p 70.50p 69.50p 70.50p 0
18/05/2010 69.50p 69.50p 67.50p 69.50p 0
17/05/2010 69.50p 69.50p 67.50p 69.50p 3959
14/05/2010 69.50p 69.50p 67.50p 69.50p 0
13/05/2010 69.50p 69.50p 67.50p 69.50p 0
12/05/2010 69.50p 69.50p 67.50p 69.50p 0
11/05/2010 69.50p 69.50p 69.50p 69.50p 0
10/05/2010 69.50p 69.50p 67.50p 69.50p 0
07/05/2010 69.50p 69.50p 69.50p 69.50p 0
06/05/2010 69.50p 69.50p 67.50p 69.50p 8529
05/05/2010 69.50p 69.50p 67.50p 69.50p 0
04/05/2010 69.50p 69.50p 67.50p 69.50p 0
30/04/2010 69.50p 69.50p 67.50p 69.50p 0
29/04/2010 69.50p 69.50p 67.50p 69.50p 0
28/04/2010 69.50p 69.50p 67.50p 69.50p 0
27/04/2010 69.50p 69.50p 67.50p 69.50p 0
26/04/2010 69.50p 69.50p 67.50p 69.50p 0
23/04/2010 69.50p 69.50p 67.50p 69.50p 0
22/04/2010 69.50p 69.50p 67.50p 69.50p 0
21/04/2010 69.50p 69.50p 67.50p 69.50p 4235
20/04/2010 69.50p 69.50p 67.50p 69.50p 0
19/04/2010 69.50p 69.50p 67.50p 69.50p 0
16/04/2010 69.50p 69.50p 67.50p 69.50p 0
15/04/2010 69.50p 69.50p 67.50p 69.50p 0
14/04/2010 69.50p 69.50p 67.50p 69.50p 1693
13/04/2010 69.50p 69.50p 67.50p 69.50p 3418
12/04/2010 69.50p 69.50p 67.50p 69.50p 0
09/04/2010 69.50p 69.50p 67.50p 69.50p 1353
08/04/2010 69.50p 69.50p 67.50p 69.50p 0
07/04/2010 69.50p 69.50p 67.50p 69.50p 0
06/04/2010 69.50p 69.50p 67.50p 69.50p 0
01/04/2010 69.50p 69.50p 67.00p 69.50p 12300
31/03/2010 69.50p 69.50p 67.50p 69.50p 2345
30/03/2010 69.50p 69.50p 67.50p 69.50p 0
29/03/2010 72.50p 72.50p 68.75p 71.25p 0
26/03/2010 73.50p 73.50p 72.50p 73.50p 0
25/03/2010 73.50p 73.50p 71.00p 73.50p 9085
24/03/2010 73.50p 73.50p 71.00p 73.50p 19068
23/03/2010 73.50p 73.50p 72.50p 73.50p 0
22/03/2010 73.50p 73.50p 72.50p 73.50p 0
19/03/2010 73.50p 73.50p 72.50p 73.50p 0
18/03/2010 73.50p 73.50p 72.50p 73.50p 0
17/03/2010 73.50p 73.50p 72.50p 73.50p 0
16/03/2010 73.50p 73.50p 71.00p 73.50p 27656
15/03/2010 73.50p 73.50p 72.50p 73.50p 0
12/03/2010 73.50p 73.50p 72.50p 73.50p 0
11/03/2010 73.50p 74.00p 72.50p 73.50p 117796
10/03/2010 73.50p 73.50p 72.50p 73.50p 6525
09/03/2010 73.50p 73.50p 72.50p 73.50p 0
08/03/2010 73.50p 73.50p 71.00p 73.50p 25210
05/03/2010 73.50p 73.50p 72.50p 73.50p 24458
04/03/2010 73.50p 73.50p 72.50p 73.50p 0
03/03/2010 73.50p 73.50p 72.50p 73.50p 0
02/03/2010 73.50p 73.50p 72.50p 73.50p 0
01/03/2010 73.50p 73.50p 71.00p 73.50p 6537
26/02/2010 73.50p 73.50p 71.00p 73.50p 15278
25/02/2010 73.50p 74.00p 72.50p 73.50p 57285
24/02/2010 73.50p 73.50p 72.50p 73.50p 0
23/02/2010 73.50p 73.50p 72.50p 73.50p 0
22/02/2010 73.50p 73.50p 72.50p 73.50p 0
19/02/2010 73.50p 73.50p 72.50p 73.50p 0
18/02/2010 73.50p 73.50p 71.00p 73.50p 11729
17/02/2010 73.50p 73.50p 72.50p 73.50p 0
16/02/2010 73.50p 73.50p 72.50p 73.50p 0
15/02/2010 73.50p 73.50p 72.50p 73.50p 0
12/02/2010 73.50p 73.50p 72.50p 73.50p 0
11/02/2010 73.50p 73.50p 72.50p 73.50p 0
10/02/2010 73.50p 73.50p 72.50p 73.50p 50372
09/02/2010 73.50p 73.50p 72.50p 73.50p 0
08/02/2010 72.75p 73.50p 72.50p 73.50p 0
05/02/2010 72.00p 72.00p 72.00p 72.00p 0
04/02/2010 72.00p 72.00p 72.00p 72.00p 0
03/02/2010 72.00p 72.00p 72.00p 72.00p 0
02/02/2010 72.00p 72.00p 72.00p 72.00p 0
01/02/2010 72.00p 72.00p 72.00p 72.00p 0
29/01/2010 72.00p 72.00p 72.00p 72.00p 0
28/01/2010 72.00p 73.50p 72.00p 72.00p 76701
27/01/2010 72.00p 72.00p 72.00p 72.00p 0
26/01/2010 72.00p 72.00p 72.00p 72.00p 0
25/01/2010 72.00p 72.00p 72.00p 72.00p 0
22/01/2010 72.00p 72.00p 72.00p 72.00p 0
21/01/2010 72.00p 72.00p 72.00p 72.00p 0
20/01/2010 72.00p 73.50p 72.00p 72.00p 108064
19/01/2010 72.00p 72.00p 72.00p 72.00p 0
18/01/2010 72.00p 72.00p 72.00p 72.00p 0
15/01/2010 72.00p 72.00p 72.00p 72.00p 0
14/01/2010 72.00p 72.00p 72.00p 72.00p 0
13/01/2010 72.00p 72.00p 72.00p 72.00p 0
12/01/2010 72.00p 72.00p 72.00p 72.00p 0
11/01/2010 72.00p 72.00p 72.00p 72.00p 0
08/01/2010 72.00p 72.00p 72.00p 72.00p 0
07/01/2010 72.00p 72.00p 72.00p 72.00p 0
06/01/2010 72.00p 72.00p 72.00p 72.00p 0
05/01/2010 72.00p 72.00p 72.00p 72.00p 0
04/01/2010 72.00p 72.00p 72.00p 72.00p 0
31/12/2009 72.00p 72.00p 72.00p 72.00p 0
30/12/2009 72.00p 72.00p 72.00p 72.00p 0
29/12/2009 72.00p 72.00p 72.00p 72.00p 0
24/12/2009 72.00p 72.00p 72.00p 72.00p 0
23/12/2009 72.00p 72.00p 69.50p 72.00p 1759
22/12/2009 72.00p 72.00p 72.00p 72.00p 0
21/12/2009 72.00p 72.00p 72.00p 72.00p 0
18/12/2009 72.00p 72.00p 72.00p 72.00p 0
17/12/2009 72.00p 72.00p 72.00p 72.00p 0
16/12/2009 72.00p 72.00p 71.00p 72.00p 12604
15/12/2009 72.00p 72.00p 72.00p 72.00p 0
14/12/2009 72.00p 72.00p 72.00p 72.00p 0
11/12/2009 72.00p 72.00p 72.00p 72.00p 10737
10/12/2009 72.00p 72.00p 72.00p 72.00p 0
09/12/2009 72.00p 72.00p 72.00p 72.00p 0
08/12/2009 74.50p 74.50p 74.50p 74.50p 0
07/12/2009 74.50p 74.50p 74.50p 74.50p 0
04/12/2009 74.50p 74.50p 74.50p 74.50p 0
03/12/2009 74.50p 74.50p 74.50p 74.50p 0
02/12/2009 74.50p 74.50p 74.50p 74.50p 0
01/12/2009 74.50p 74.50p 74.50p 74.50p 0
30/11/2009 74.50p 76.00p 74.50p 74.50p 64580
27/11/2009 74.50p 74.50p 74.50p 74.50p 0
26/11/2009 74.50p 74.50p 74.50p 74.50p 0
25/11/2009 74.50p 74.50p 74.50p 74.50p 0

*Close Price adjusted for both dividends and splits