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
02/05/2023 72.00p 72.00p 72.00p 72.00p 0
28/04/2023 72.00p 72.00p 72.00p 72.00p 0
27/04/2023 72.00p 72.00p 72.00p 72.00p 0
26/04/2023 72.00p 72.00p 72.00p 72.00p 0
25/04/2023 72.00p 72.00p 72.00p 72.00p 0
24/04/2023 72.00p 73.00p 72.00p 72.00p 66
21/04/2023 72.00p 72.00p 72.00p 72.00p 0
20/04/2023 72.00p 73.25p 72.00p 72.00p 31213
19/04/2023 72.00p 72.00p 72.00p 72.00p 0
18/04/2023 70.50p 72.00p 70.50p 72.00p 0
17/04/2023 70.50p 70.50p 70.50p 70.50p 0
14/04/2023 70.50p 70.50p 68.50p 70.50p 21283
13/04/2023 70.50p 70.50p 70.50p 70.50p 0
12/04/2023 70.50p 70.50p 70.50p 70.50p 0
11/04/2023 70.50p 70.50p 70.50p 70.50p 0
06/04/2023 70.50p 70.50p 69.00p 70.50p 8403
05/04/2023 70.50p 72.00p 70.50p 70.50p 2057
04/04/2023 70.50p 70.50p 70.50p 70.50p 0
03/04/2023 70.50p 72.00p 70.50p 70.50p 138
31/03/2023 70.50p 70.50p 69.00p 70.50p 3448
30/03/2023 70.50p 70.50p 70.50p 70.50p 0
29/03/2023 69.50p 72.00p 69.50p 70.50p 42609
28/03/2023 69.50p 69.50p 69.50p 69.50p 0
27/03/2023 69.50p 69.50p 69.50p 69.50p 0
24/03/2023 69.50p 69.50p 69.50p 69.50p 0
23/03/2023 69.50p 69.50p 69.50p 69.50p 0
22/03/2023 71.50p 72.50p 69.50p 69.50p 66
21/03/2023 71.50p 71.50p 70.00p 71.50p 7
20/03/2023 71.50p 71.50p 71.50p 71.50p 0
17/03/2023 71.50p 71.50p 71.50p 71.50p 0
16/03/2023 71.50p 73.00p 71.50p 71.50p 911307
15/03/2023 71.50p 73.00p 71.50p 71.50p 1095
14/03/2023 74.50p 74.50p 74.50p 74.50p 0
13/03/2023 74.50p 74.50p 74.50p 74.50p 0
10/03/2023 74.50p 74.50p 74.50p 74.50p 0
09/03/2023 74.50p 76.00p 73.00p 74.50p 7417
08/03/2023 74.50p 74.50p 74.50p 74.50p 0
07/03/2023 74.50p 76.00p 74.50p 74.50p 6564
06/03/2023 74.50p 74.50p 74.50p 74.50p 0
03/03/2023 74.50p 76.00p 74.50p 74.50p 2603
02/03/2023 74.50p 74.50p 74.50p 74.50p 0
01/03/2023 75.00p 76.50p 72.50p 74.50p 8175
28/02/2023 75.00p 75.00p 73.50p 75.00p 3730
27/02/2023 75.00p 75.00p 75.00p 75.00p 0
24/02/2023 75.00p 75.00p 75.00p 75.00p 0
23/02/2023 75.00p 75.00p 75.00p 75.00p 0
22/02/2023 76.00p 76.50p 73.50p 75.00p 3314
21/02/2023 76.00p 76.00p 76.00p 76.00p 0
20/02/2023 76.00p 76.00p 76.00p 76.00p 0
17/02/2023 76.00p 76.00p 76.00p 76.00p 0
16/02/2023 76.00p 76.50p 76.00p 76.00p 751250
15/02/2023 75.50p 76.00p 75.50p 76.00p 0
14/02/2023 75.50p 75.50p 73.50p 75.50p 3882
13/02/2023 75.50p 76.50p 75.50p 75.50p 874
10/02/2023 75.50p 77.00p 75.50p 75.50p 1298
09/02/2023 75.50p 75.50p 75.50p 75.50p 0
08/02/2023 75.00p 75.50p 75.00p 75.50p 0
07/02/2023 75.00p 75.00p 75.00p 75.00p 0
06/02/2023 75.00p 75.00p 75.00p 75.00p 0
03/02/2023 74.50p 76.00p 74.50p 75.00p 8448
02/02/2023 74.50p 74.50p 72.00p 74.50p 8967
01/02/2023 74.50p 74.50p 73.00p 74.50p 1124
31/01/2023 73.00p 74.50p 69.50p 72.50p 13263
30/01/2023 73.00p 73.00p 73.00p 73.00p 0
27/01/2023 73.00p 73.00p 73.00p 73.00p 0
26/01/2023 73.50p 73.50p 69.50p 73.00p 16344
25/01/2023 73.50p 73.50p 73.50p 73.50p 0
24/01/2023 74.50p 74.50p 72.00p 73.50p 13922
23/01/2023 75.00p 75.00p 72.50p 74.50p 11630
20/01/2023 75.00p 75.00p 75.00p 75.00p 0
19/01/2023 75.00p 75.10p 74.60p 75.00p 1306041
18/01/2023 75.00p 75.00p 73.50p 75.00p 14759
17/01/2023 73.50p 75.50p 73.50p 75.00p 0
16/01/2023 73.50p 75.00p 71.00p 73.50p 2727
13/01/2023 73.50p 75.00p 72.00p 73.50p 18110
12/01/2023 73.50p 75.00p 73.50p 73.50p 80
11/01/2023 73.50p 73.50p 73.50p 73.50p 0
10/01/2023 73.50p 73.50p 73.50p 73.50p 0
09/01/2023 73.50p 73.50p 68.00p 73.50p 7296
06/01/2023 73.50p 75.00p 73.50p 73.50p 2000
05/01/2023 73.50p 75.00p 73.50p 73.50p 2500
04/01/2023 73.50p 73.50p 73.50p 73.50p 0
03/01/2023 73.50p 73.50p 73.50p 73.50p 0
30/12/2022 73.50p 73.50p 73.50p 73.50p 0
29/12/2022 73.50p 73.50p 68.00p 73.50p 4243
28/12/2022 74.50p 74.50p 72.50p 73.50p 0
23/12/2022 74.50p 74.50p 74.50p 74.50p 0
22/12/2022 74.50p 76.00p 74.50p 74.50p 236
21/12/2022 74.50p 74.50p 74.50p 74.50p 0
20/12/2022 74.50p 74.50p 74.50p 74.50p 0
19/12/2022 74.50p 74.50p 74.50p 74.50p 0
16/12/2022 75.50p 75.50p 68.00p 74.50p 36000
15/12/2022 75.50p 75.50p 74.80p 75.50p 547109
14/12/2022 76.00p 76.00p 75.50p 75.50p 0
13/12/2022 76.00p 76.00p 76.00p 76.00p 0
12/12/2022 76.00p 76.00p 74.00p 76.00p 8404
09/12/2022 76.00p 76.00p 76.00p 76.00p 0
08/12/2022 76.00p 77.50p 76.00p 76.00p 0
07/12/2022 77.50p 77.50p 77.50p 77.50p 0
06/12/2022 77.50p 79.00p 77.50p 77.50p 454
05/12/2022 78.00p 78.00p 74.50p 77.50p 7045
02/12/2022 78.50p 78.50p 74.50p 78.00p 22649
01/12/2022 78.50p 78.50p 78.50p 78.50p 0
30/11/2022 79.50p 79.50p 74.50p 78.50p 19263
29/11/2022 79.50p 79.50p 79.50p 79.50p 0
28/11/2022 79.50p 79.50p 79.50p 79.50p 0
25/11/2022 79.50p 79.50p 79.50p 79.50p 0
24/11/2022 79.50p 79.50p 79.50p 79.50p 0
23/11/2022 78.50p 79.50p 78.50p 79.50p 0
22/11/2022 78.50p 78.50p 78.50p 78.50p 0
21/11/2022 78.50p 78.50p 78.50p 78.50p 0
18/11/2022 78.50p 78.50p 78.50p 78.50p 0
17/11/2022 77.50p 79.00p 77.50p 78.50p 382007
16/11/2022 77.50p 77.50p 77.50p 77.50p 0
15/11/2022 77.50p 77.50p 76.05p 77.50p 4901
14/11/2022 77.50p 77.50p 76.05p 77.50p 5161
11/11/2022 77.50p 77.50p 77.50p 77.50p 0
10/11/2022 77.50p 77.50p 77.50p 77.50p 0
09/11/2022 77.50p 79.00p 77.50p 77.50p 376
08/11/2022 76.50p 76.50p 75.05p 76.50p 13580
07/11/2022 76.50p 76.50p 75.50p 76.50p 7414
04/11/2022 76.00p 76.00p 74.55p 76.00p 9000
03/11/2022 76.00p 78.50p 73.50p 73.50p 76427
02/11/2022 76.00p 76.00p 76.00p 76.00p 0
01/11/2022 76.50p 76.50p 74.50p 76.00p 18883
31/10/2022 76.00p 77.50p 76.00p 76.50p 15000
28/10/2022 76.00p 76.00p 76.00p 76.00p 0
27/10/2022 76.00p 76.60p 76.00p 76.00p 1617335
26/10/2022 76.00p 76.00p 76.00p 76.00p 0
25/10/2022 76.00p 76.00p 76.00p 76.00p 0
24/10/2022 77.50p 77.50p 74.50p 76.00p 842
21/10/2022 77.50p 77.50p 77.50p 77.50p 0
20/10/2022 77.50p 77.50p 75.00p 77.50p 2441
19/10/2022 77.50p 77.50p 77.50p 77.50p 0
18/10/2022 78.00p 78.00p 75.00p 77.50p 1332
17/10/2022 78.00p 79.25p 78.00p 78.00p 2500
14/10/2022 78.00p 78.00p 78.00p 78.00p 0
13/10/2022 78.00p 78.00p 78.00p 78.00p 0
12/10/2022 78.00p 78.00p 78.00p 78.00p 0
11/10/2022 77.50p 78.00p 77.50p 78.00p 0
10/10/2022 77.50p 80.00p 77.50p 77.50p 0
07/10/2022 80.00p 80.00p 80.00p 80.00p 0
06/10/2022 80.00p 80.00p 80.00p 80.00p 0
05/10/2022 80.00p 80.00p 80.00p 80.00p 0
04/10/2022 80.00p 80.00p 80.00p 80.00p 0
03/10/2022 80.00p 80.00p 80.00p 80.00p 0
30/09/2022 80.00p 80.00p 80.00p 80.00p 0
29/09/2022 80.00p 80.00p 80.00p 80.00p 0
28/09/2022 81.50p 81.50p 81.50p 81.50p 0
27/09/2022 81.50p 81.50p 81.50p 81.50p 0
26/09/2022 82.50p 82.50p 79.00p 81.50p 1146
23/09/2022 85.00p 85.00p 82.50p 82.50p 0
22/09/2022 85.00p 85.00p 85.00p 85.00p 0
21/09/2022 85.00p 86.25p 85.00p 85.00p 1146
20/09/2022 85.00p 85.00p 85.00p 85.00p 0
16/09/2022 85.00p 85.00p 85.00p 85.00p 0
15/09/2022 85.00p 85.00p 84.30p 85.00p 313222
14/09/2022 85.00p 85.00p 85.00p 85.00p 0
13/09/2022 82.00p 83.50p 80.00p 82.00p 7474
12/09/2022 84.00p 84.00p 82.00p 83.50p 1121
09/09/2022 84.00p 84.00p 84.00p 84.00p 0
08/09/2022 84.00p 84.00p 84.00p 84.00p 0
07/09/2022 84.00p 85.40p 84.00p 84.00p 1444
06/09/2022 84.00p 85.40p 84.00p 84.00p 1165
05/09/2022 84.00p 84.00p 84.00p 84.00p 0
02/09/2022 84.00p 84.00p 84.00p 84.00p 0
01/09/2022 84.00p 84.00p 84.00p 84.00p 0
31/08/2022 84.00p 84.00p 81.00p 84.00p 2465
30/08/2022 84.00p 85.40p 81.00p 84.00p 10128
26/08/2022 85.00p 85.00p 81.00p 84.00p 19919
25/08/2022 85.50p 85.50p 83.00p 85.00p 5331
24/08/2022 85.50p 87.00p 85.50p 85.50p 330
23/08/2022 86.00p 86.00p 84.00p 85.50p 2959
22/08/2022 86.00p 86.00p 86.00p 86.00p 0
19/08/2022 86.00p 86.00p 84.50p 86.00p 2148
18/08/2022 86.00p 86.50p 86.00p 86.00p 284234
17/08/2022 84.50p 86.00p 84.50p 86.00p 2338
16/08/2022 84.50p 85.51p 84.50p 84.50p 300
15/08/2022 84.50p 85.51p 83.00p 84.50p 3781
12/08/2022 84.50p 85.51p 84.50p 84.50p 380
11/08/2022 84.50p 84.50p 84.50p 84.50p 0
10/08/2022 84.50p 85.51p 84.50p 84.50p 1754
09/08/2022 83.00p 84.52p 83.00p 83.00p 2366
08/08/2022 83.00p 83.00p 81.00p 83.00p 2141
05/08/2022 85.00p 85.00p 80.50p 83.00p 25916
04/08/2022 85.00p 85.00p 85.00p 85.00p 0
03/08/2022 83.00p 83.00p 83.00p 83.00p 0
02/08/2022 83.00p 83.00p 83.00p 83.00p 0
01/08/2022 83.00p 83.00p 83.00p 83.00p 0
29/07/2022 83.00p 83.00p 81.00p 83.00p 3198
28/07/2022 86.00p 86.00p 83.00p 83.00p 0
27/07/2022 86.00p 86.10p 85.60p 86.00p 329784
26/07/2022 85.50p 86.00p 85.50p 86.00p 0
25/07/2022 85.50p 85.50p 83.50p 85.50p 7173
22/07/2022 85.50p 85.50p 85.50p 85.50p 0
21/07/2022 85.00p 87.00p 85.00p 85.50p 6000
20/07/2022 85.00p 85.00p 85.00p 85.00p 0
19/07/2022 85.00p 85.00p 85.00p 85.00p 0
18/07/2022 85.00p 85.00p 85.00p 85.00p 0
15/07/2022 85.00p 86.51p 85.00p 85.00p 1000

*Close Price adjusted for both dividends and splits