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
20/11/2024 51.30p 51.30p 49.60p 51.30p 0
19/11/2024 51.30p 51.30p 51.30p 51.30p 0
18/11/2024 51.30p 51.30p 51.30p 51.30p 0
15/11/2024 51.30p 51.30p 49.60p 51.30p 0
14/11/2024 51.30p 51.60p 51.30p 51.30p 89866
13/11/2024 51.30p 53.00p 51.30p 51.30p 1000
12/11/2024 51.30p 52.50p 51.30p 51.30p 3100
11/11/2024 51.30p 51.30p 51.30p 51.30p 0
08/11/2024 51.40p 51.40p 49.50p 51.30p 5513
07/11/2024 50.50p 51.40p 50.50p 51.40p 0
06/11/2024 50.50p 50.50p 50.50p 50.50p 0
05/11/2024 50.50p 50.50p 49.00p 50.50p 8200
04/11/2024 50.50p 50.50p 50.50p 50.50p 0
01/11/2024 50.50p 50.50p 50.50p 50.50p 0
31/10/2024 51.50p 51.50p 50.50p 50.50p 0
30/10/2024 51.50p 51.50p 50.00p 51.50p 2816
29/10/2024 52.00p 53.00p 50.00p 51.50p 13863
28/10/2024 52.00p 52.00p 50.50p 52.00p 12795
25/10/2024 52.00p 52.00p 52.00p 52.00p 0
24/10/2024 52.00p 53.50p 52.00p 52.50p 1859
23/10/2024 51.50p 55.00p 51.50p 52.50p 25000
22/10/2024 51.50p 51.50p 51.50p 51.50p 0
21/10/2024 51.50p 52.00p 51.50p 51.50p 14223
18/10/2024 51.50p 51.50p 51.50p 51.50p 0
17/10/2024 52.00p 52.00p 51.50p 51.50p 0
16/10/2024 52.00p 52.00p 52.00p 52.00p 0
15/10/2024 52.00p 52.00p 52.00p 52.00p 0
14/10/2024 52.00p 53.50p 52.00p 52.00p 4456
11/10/2024 52.00p 53.50p 50.50p 52.00p 0
10/10/2024 52.00p 52.00p 51.90p 52.00p 85182
09/10/2024 52.00p 52.00p 52.00p 52.00p 0
08/10/2024 52.00p 53.00p 52.00p 52.00p 0
07/10/2024 53.00p 53.00p 53.00p 53.00p 0
04/10/2024 53.00p 53.00p 53.00p 53.00p 0
03/10/2024 53.00p 53.00p 53.00p 53.00p 0
02/10/2024 53.00p 53.00p 53.00p 53.00p 0
01/10/2024 53.00p 54.50p 51.50p 53.00p 5377
30/09/2024 53.00p 53.00p 53.00p 53.00p 0
27/09/2024 53.00p 53.00p 53.00p 53.00p 0
26/09/2024 53.00p 53.00p 53.00p 53.00p 0
25/09/2024 53.00p 53.00p 53.00p 53.00p 0
24/09/2024 53.00p 53.00p 53.00p 53.00p 0
23/09/2024 53.00p 53.00p 53.00p 53.00p 0
20/09/2024 53.00p 53.00p 53.00p 53.00p 0
19/09/2024 53.00p 53.00p 53.00p 53.00p 0
18/09/2024 53.00p 53.00p 53.00p 53.00p 0
17/09/2024 53.00p 53.00p 53.00p 53.00p 0
16/09/2024 53.00p 53.00p 51.50p 53.00p 1280
13/09/2024 53.50p 53.50p 51.50p 53.00p 3518
12/09/2024 53.50p 53.50p 53.30p 53.50p 102183
11/09/2024 53.50p 53.50p 53.50p 53.50p 0
10/09/2024 53.50p 53.50p 53.50p 53.50p 0
09/09/2024 53.50p 53.50p 53.50p 53.50p 0
06/09/2024 53.50p 53.50p 53.50p 53.50p 0
05/09/2024 53.50p 53.50p 53.50p 53.50p 0
04/09/2024 53.50p 53.50p 53.50p 53.50p 0
03/09/2024 53.50p 53.50p 53.50p 53.50p 0
02/09/2024 53.50p 53.50p 53.50p 53.50p 0
30/08/2024 53.50p 53.50p 52.00p 53.50p 185
29/08/2024 53.50p 53.50p 53.50p 53.50p 0
28/08/2024 53.50p 53.50p 53.50p 53.50p 0
27/08/2024 53.50p 53.50p 53.50p 53.50p 0
23/08/2024 53.50p 53.50p 53.50p 53.50p 0
22/08/2024 53.50p 53.50p 51.50p 53.50p 1993
21/08/2024 53.50p 53.50p 53.50p 53.50p 0
20/08/2024 54.00p 54.00p 52.00p 53.50p 6587
19/08/2024 54.00p 55.50p 54.00p 54.00p 1517
16/08/2024 54.00p 55.50p 54.00p 54.00p 2
15/08/2024 54.00p 54.40p 53.90p 54.00p 97139
14/08/2024 52.50p 54.00p 52.50p 54.00p 0
13/08/2024 53.00p 53.00p 50.50p 52.50p 60074
12/08/2024 54.00p 54.00p 53.00p 53.00p 0
09/08/2024 54.00p 54.00p 54.00p 54.00p 0
08/08/2024 54.00p 54.00p 54.00p 54.00p 0
07/08/2024 54.00p 54.00p 54.00p 54.00p 0
06/08/2024 55.00p 55.00p 51.00p 54.00p 7000
05/08/2024 55.00p 55.00p 55.00p 55.00p 0
02/08/2024 55.00p 55.00p 55.00p 55.00p 0
01/08/2024 55.00p 55.00p 55.00p 55.00p 0
31/07/2024 55.00p 55.00p 55.00p 55.00p 0
30/07/2024 55.00p 55.00p 55.00p 55.00p 0
29/07/2024 55.00p 55.00p 55.00p 55.00p 0
26/07/2024 54.50p 55.00p 54.50p 55.00p 0
25/07/2024 56.00p 57.50p 53.50p 54.50p 57060
24/07/2024 63.50p 65.00p 63.50p 63.50p 3207
23/07/2024 64.00p 65.00p 62.50p 63.50p 6310
22/07/2024 62.00p 65.00p 60.50p 64.00p 31914
19/07/2024 62.00p 62.00p 62.00p 62.00p 0
18/07/2024 62.00p 62.00p 61.80p 62.00p 40436
17/07/2024 61.00p 62.00p 61.00p 62.00p 0
16/07/2024 61.00p 61.00p 61.00p 61.00p 0
15/07/2024 61.00p 61.00p 59.50p 61.00p 2395
12/07/2024 61.00p 61.00p 59.55p 61.00p 333
11/07/2024 61.50p 61.50p 60.00p 61.00p 20099
10/07/2024 61.50p 61.50p 61.50p 61.50p 0
09/07/2024 61.50p 61.50p 60.00p 61.50p 4383
08/07/2024 61.00p 62.50p 59.50p 61.50p 11274
05/07/2024 61.00p 61.00p 61.00p 61.00p 0
04/07/2024 61.00p 62.50p 61.00p 61.00p 2400
03/07/2024 61.00p 61.00p 61.00p 61.00p 0
02/07/2024 61.00p 62.50p 61.00p 61.00p 6500
01/07/2024 61.00p 61.00p 61.00p 61.00p 0
28/06/2024 61.00p 61.00p 61.00p 61.00p 0
27/06/2024 61.50p 61.50p 61.00p 61.00p 0
26/06/2024 61.50p 61.50p 61.50p 61.50p 0
25/06/2024 61.50p 61.50p 61.50p 61.50p 0
24/06/2024 61.50p 61.50p 61.50p 61.50p 0
21/06/2024 61.50p 61.50p 61.50p 61.50p 0
20/06/2024 63.00p 63.00p 61.20p 61.50p 85683
19/06/2024 63.00p 63.00p 63.00p 63.00p 0
18/06/2024 63.00p 63.00p 63.00p 63.00p 0
17/06/2024 63.00p 64.00p 61.50p 64.00p 2718
14/06/2024 63.00p 63.00p 63.00p 63.00p 0
13/06/2024 63.00p 64.50p 63.00p 63.00p 436
12/06/2024 63.00p 63.00p 63.00p 63.00p 0
11/06/2024 63.00p 64.50p 63.00p 63.00p 70
10/06/2024 63.00p 63.00p 61.50p 63.00p 145
07/06/2024 63.00p 63.00p 63.00p 63.00p 0
06/06/2024 63.00p 63.00p 60.00p 63.00p 874
05/06/2024 63.00p 63.00p 63.00p 63.00p 0
04/06/2024 63.00p 63.00p 63.00p 63.00p 0
03/06/2024 63.00p 63.00p 61.50p 63.00p 4132
31/05/2024 63.00p 63.00p 63.00p 63.00p 0
30/05/2024 63.00p 63.00p 63.00p 63.00p 0
29/05/2024 63.00p 63.00p 63.00p 63.00p 0
28/05/2024 63.00p 63.00p 63.00p 63.00p 0
24/05/2024 63.00p 63.00p 63.00p 63.00p 0
23/05/2024 63.00p 63.00p 62.70p 63.00p 28280
22/05/2024 61.50p 63.00p 61.50p 63.00p 0
21/05/2024 61.50p 61.50p 61.50p 61.50p 0
20/05/2024 61.50p 61.50p 61.50p 61.50p 0
17/05/2024 61.50p 61.50p 60.00p 61.50p 2346
16/05/2024 61.50p 61.50p 61.50p 61.50p 0
15/05/2024 61.00p 61.50p 61.00p 61.50p 0
14/05/2024 61.00p 61.00p 61.00p 61.00p 0
13/05/2024 61.00p 61.00p 61.00p 61.00p 0
10/05/2024 61.50p 61.50p 60.00p 61.00p 2345
09/05/2024 61.50p 61.50p 61.50p 61.50p 0
08/05/2024 61.50p 61.50p 60.75p 61.50p 30552
07/05/2024 61.50p 61.50p 61.50p 61.50p 0
03/05/2024 61.50p 63.00p 61.50p 61.50p 31586
02/05/2024 61.50p 61.50p 61.50p 61.50p 0
01/05/2024 61.50p 61.50p 61.50p 61.50p 0
30/04/2024 61.50p 61.50p 61.50p 61.50p 0
29/04/2024 61.50p 61.50p 61.50p 61.50p 0
26/04/2024 61.50p 61.50p 61.50p 61.50p 0
25/04/2024 61.50p 61.50p 60.70p 61.50p 114338
24/04/2024 61.50p 61.50p 60.00p 61.50p 6555
23/04/2024 61.50p 61.50p 61.50p 61.50p 0
22/04/2024 61.50p 61.50p 59.00p 61.50p 7783
19/04/2024 61.50p 61.50p 61.50p 61.50p 0
18/04/2024 61.50p 61.50p 61.50p 61.50p 0
17/04/2024 61.50p 61.50p 61.50p 61.50p 0
16/04/2024 61.50p 61.50p 60.00p 61.50p 51
15/04/2024 61.50p 61.50p 61.50p 61.50p 0
12/04/2024 61.50p 61.50p 59.00p 61.50p 7636
11/04/2024 61.50p 61.50p 61.50p 61.50p 0
10/04/2024 61.50p 61.50p 61.50p 61.50p 0
09/04/2024 61.50p 61.50p 61.50p 61.50p 0
08/04/2024 61.50p 61.50p 61.50p 61.50p 0
05/04/2024 61.50p 61.50p 61.50p 61.50p 0
04/04/2024 61.50p 61.50p 61.50p 61.50p 0
03/04/2024 61.50p 61.50p 61.50p 61.50p 0
02/04/2024 61.50p 61.50p 61.50p 61.50p 0
28/03/2024 61.50p 61.50p 61.50p 61.50p 0
27/03/2024 61.50p 61.50p 61.50p 61.50p 0
26/03/2024 61.50p 61.50p 61.50p 61.50p 0
25/03/2024 61.50p 61.50p 61.50p 61.50p 0
22/03/2024 61.50p 61.50p 61.50p 61.50p 0
21/03/2024 61.50p 62.10p 61.50p 61.50p 224165
20/03/2024 60.50p 60.50p 60.50p 61.50p 0
19/03/2024 60.50p 60.50p 60.50p 60.50p 0
18/03/2024 60.50p 60.50p 60.50p 60.50p 0
15/03/2024 60.50p 60.50p 60.50p 60.50p 0
14/03/2024 59.00p 60.50p 59.00p 60.50p 0
13/03/2024 59.00p 59.00p 59.00p 59.00p 0
12/03/2024 59.00p 59.00p 57.50p 59.00p 6172
11/03/2024 59.00p 59.00p 59.00p 59.00p 0
08/03/2024 59.00p 59.00p 59.00p 59.00p 0
07/03/2024 59.00p 59.00p 59.00p 59.00p 0
06/03/2024 59.00p 59.00p 59.00p 59.00p 0
05/03/2024 59.50p 59.50p 57.00p 59.00p 38222
04/03/2024 59.50p 59.50p 57.00p 59.50p 1583
01/03/2024 59.50p 59.50p 59.50p 59.50p 0
29/02/2024 59.50p 59.50p 59.50p 59.50p 0
28/02/2024 59.50p 59.50p 59.50p 59.50p 0
27/02/2024 59.50p 59.50p 57.00p 59.50p 3776
26/02/2024 59.50p 59.50p 58.00p 59.50p 4
23/02/2024 59.50p 59.50p 59.50p 59.50p 0
22/02/2024 59.50p 60.00p 59.50p 59.50p 59467
21/02/2024 59.50p 59.50p 59.50p 59.50p 0
20/02/2024 59.50p 59.50p 58.00p 59.50p 800
19/02/2024 59.50p 59.50p 59.50p 59.50p 0
16/02/2024 59.50p 59.50p 59.50p 59.50p 0
15/02/2024 59.50p 59.50p 59.50p 59.50p 0
14/02/2024 59.50p 59.50p 59.50p 59.50p 0
13/02/2024 59.50p 59.50p 59.50p 59.50p 0
12/02/2024 59.50p 59.50p 59.50p 59.50p 0
09/02/2024 59.50p 59.50p 59.50p 59.50p 0
08/02/2024 59.50p 59.50p 59.50p 59.50p 0

*Close Price adjusted for both dividends and splits