Octopus Titan VCT (OTV2) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/05/2024 57.50p 57.50p 57.50p 57.50p 0
14/05/2024 57.50p 57.50p 57.50p 57.50p 0
13/05/2024 57.50p 57.50p 57.50p 57.50p 0
10/05/2024 57.50p 57.50p 57.50p 57.50p 0
09/05/2024 57.50p 57.50p 57.50p 57.50p 0
08/05/2024 59.50p 61.00p 59.50p 59.50p 1030
07/05/2024 59.50p 61.00p 58.00p 59.50p 320
03/05/2024 59.50p 59.50p 58.00p 59.50p 825
02/05/2024 59.50p 61.00p 59.50p 59.50p 825
01/05/2024 59.50p 59.50p 59.50p 59.50p 0
30/04/2024 59.50p 59.50p 59.50p 59.50p 0
29/04/2024 59.50p 59.50p 59.50p 59.50p 0
26/04/2024 59.50p 59.50p 59.50p 59.50p 19745
25/04/2024 59.50p 59.50p 59.50p 59.50p 0
24/04/2024 59.50p 59.50p 59.50p 59.50p 0
23/04/2024 59.50p 59.50p 59.50p 59.50p 0
22/04/2024 59.50p 59.50p 59.50p 59.50p 0
19/04/2024 59.50p 59.50p 59.50p 59.50p 0
18/04/2024 59.50p 59.50p 58.00p 59.50p 188886
17/04/2024 59.50p 59.50p 59.50p 59.50p 0
16/04/2024 59.50p 59.50p 59.50p 59.50p 0
15/04/2024 59.50p 59.50p 59.50p 59.50p 0
12/04/2024 59.50p 59.50p 59.50p 59.50p 0
11/04/2024 59.50p 59.50p 59.50p 59.50p 0
10/04/2024 59.50p 59.50p 59.50p 59.50p 0
09/04/2024 59.50p 59.50p 59.50p 59.50p 0
08/04/2024 59.50p 59.50p 59.50p 59.50p 0
05/04/2024 59.50p 59.50p 59.50p 59.50p 0
04/04/2024 59.50p 60.50p 58.00p 59.50p 5783
03/04/2024 59.50p 61.00p 59.50p 59.50p 2650
02/04/2024 59.50p 60.00p 59.50p 59.50p 3200
28/03/2024 59.50p 59.50p 59.50p 59.50p 0
27/03/2024 59.50p 59.50p 59.50p 59.50p 2574
26/03/2024 59.50p 59.50p 59.50p 59.50p 0
25/03/2024 59.50p 59.50p 59.50p 59.50p 0
22/03/2024 59.50p 59.90p 59.00p 59.50p 47005508
21/03/2024 59.50p 59.50p 59.50p 59.50p 0
20/03/2024 59.50p 59.50p 59.50p 59.50p 0
19/03/2024 59.50p 59.50p 59.50p 59.50p 0
18/03/2024 59.50p 61.00p 59.50p 59.50p 300
15/03/2024 63.00p 63.00p 63.00p 63.00p 0
14/03/2024 63.00p 63.00p 63.00p 63.00p 0
13/03/2024 63.00p 63.00p 63.00p 63.00p 0
12/03/2024 63.00p 63.00p 63.00p 63.00p 0
11/03/2024 63.00p 63.00p 63.00p 63.00p 0
08/03/2024 63.00p 63.00p 63.00p 63.00p 0
07/03/2024 63.00p 63.00p 63.00p 63.00p 0
06/03/2024 63.00p 63.00p 63.00p 63.00p 0
05/03/2024 63.00p 63.00p 63.00p 63.00p 0
04/03/2024 63.00p 64.50p 63.00p 63.00p 151
01/03/2024 63.00p 63.00p 63.00p 63.00p 0
29/02/2024 63.00p 63.00p 63.00p 63.00p 0
28/02/2024 63.00p 64.00p 63.00p 63.00p 2610
27/02/2024 63.00p 63.00p 63.00p 63.00p 0
26/02/2024 63.00p 64.50p 61.00p 63.00p 34649
23/02/2024 63.00p 63.00p 61.50p 63.00p 5286
22/02/2024 63.00p 63.00p 63.00p 63.00p 0
21/02/2024 63.00p 63.00p 63.00p 63.00p 0
20/02/2024 63.00p 63.00p 63.00p 63.00p 0
19/02/2024 63.00p 63.00p 63.00p 63.00p 0
16/02/2024 63.00p 63.00p 63.00p 63.00p 0
15/02/2024 63.00p 63.00p 63.00p 63.00p 0
14/02/2024 63.00p 64.50p 61.50p 63.00p 3193
13/02/2024 63.00p 63.00p 63.00p 63.00p 0
12/02/2024 63.00p 63.00p 63.00p 63.00p 0
09/02/2024 63.00p 63.00p 63.00p 63.00p 0
08/02/2024 63.00p 63.00p 63.00p 63.00p 0
07/02/2024 63.00p 63.00p 63.00p 63.00p 0
06/02/2024 63.00p 64.50p 63.00p 63.00p 0
05/02/2024 63.00p 64.50p 63.00p 64.50p 729
02/02/2024 63.00p 63.00p 63.00p 63.00p 0
01/02/2024 63.00p 64.50p 63.00p 63.00p 1
31/01/2024 63.00p 63.00p 61.50p 63.00p 363
30/01/2024 65.00p 65.00p 63.00p 63.00p 0
29/01/2024 65.00p 65.00p 65.00p 65.00p 0
26/01/2024 65.00p 65.00p 65.00p 65.00p 0
25/01/2024 65.00p 65.00p 65.00p 65.00p 0
24/01/2024 65.00p 65.00p 65.00p 65.00p 0
23/01/2024 65.00p 65.00p 65.00p 65.00p 0
22/01/2024 65.00p 65.00p 65.00p 65.00p 0
19/01/2024 65.00p 65.00p 65.00p 65.00p 0
18/01/2024 65.00p 65.00p 65.00p 65.00p 0
17/01/2024 65.00p 65.00p 63.50p 65.00p 16712
16/01/2024 65.00p 65.00p 65.00p 65.00p 0
15/01/2024 65.00p 65.00p 65.00p 65.00p 0
12/01/2024 65.00p 65.00p 65.00p 65.00p 0
11/01/2024 65.00p 65.00p 65.00p 65.00p 0
10/01/2024 65.00p 65.00p 65.00p 65.00p 0
09/01/2024 65.00p 65.00p 65.00p 65.00p 0
08/01/2024 65.00p 65.00p 65.00p 65.00p 0
05/01/2024 65.00p 65.00p 65.00p 65.00p 0
04/01/2024 65.00p 66.50p 65.00p 65.00p 147
03/01/2024 65.00p 65.00p 65.00p 65.00p 0
02/01/2024 65.00p 66.50p 62.50p 65.00p 3848
29/12/2023 65.00p 65.00p 65.00p 65.00p 0
28/12/2023 65.00p 65.00p 63.50p 65.00p 169
27/12/2023 65.00p 66.50p 65.00p 65.00p 1554
22/12/2023 65.00p 65.00p 65.00p 65.00p 0
21/12/2023 65.00p 66.50p 63.50p 65.00p 1807
20/12/2023 65.00p 65.00p 65.00p 65.00p 0
19/12/2023 65.00p 65.00p 65.00p 65.00p 0
18/12/2023 65.00p 65.00p 65.00p 65.00p 0
15/12/2023 65.00p 65.00p 63.50p 65.00p 24
14/12/2023 65.00p 65.00p 65.00p 65.00p 0
13/12/2023 65.00p 65.00p 63.50p 65.00p 2000
12/12/2023 65.00p 65.00p 65.00p 65.00p 0
11/12/2023 65.00p 65.00p 65.00p 65.00p 0
08/12/2023 65.00p 65.00p 63.50p 65.00p 0
07/12/2023 65.00p 65.00p 63.50p 63.50p 200
06/12/2023 65.00p 65.00p 65.00p 65.00p 0
05/12/2023 65.00p 65.00p 65.00p 65.00p 0
04/12/2023 65.00p 66.50p 65.00p 65.00p 147
01/12/2023 65.00p 65.00p 65.00p 65.00p 0
30/11/2023 65.00p 65.00p 65.00p 65.00p 0
29/11/2023 65.00p 66.50p 63.50p 65.00p 3076
28/11/2023 65.00p 65.00p 65.00p 65.00p 0
27/11/2023 65.00p 65.00p 65.00p 65.00p 0
24/11/2023 65.00p 66.00p 63.50p 65.00p 14593
23/11/2023 65.00p 66.50p 64.80p 65.00p 19938574
22/11/2023 65.00p 65.00p 65.00p 65.00p 0
21/11/2023 65.00p 65.00p 65.00p 65.00p 0
20/11/2023 65.00p 65.00p 62.50p 65.00p 7716
17/11/2023 65.00p 65.00p 63.50p 65.00p 210
16/11/2023 65.00p 65.00p 65.00p 65.00p 0
15/11/2023 65.00p 65.00p 65.00p 65.00p 0
14/11/2023 65.00p 65.00p 65.00p 65.00p 0
13/11/2023 65.00p 65.00p 65.00p 65.00p 0
10/11/2023 65.00p 65.00p 65.00p 65.00p 0
09/11/2023 65.00p 65.00p 65.00p 65.00p 0
08/11/2023 65.00p 66.00p 65.00p 65.00p 422
07/11/2023 65.00p 65.00p 65.00p 65.00p 0
06/11/2023 65.00p 66.00p 65.00p 65.00p 148
03/11/2023 65.00p 65.00p 65.00p 65.00p 0
02/11/2023 65.00p 65.00p 65.00p 65.00p 0
01/11/2023 65.00p 65.00p 65.00p 65.00p 0
31/10/2023 65.00p 65.00p 65.00p 65.00p 0
30/10/2023 65.00p 65.00p 65.00p 65.00p 0
27/10/2023 65.00p 65.00p 65.00p 65.00p 0
26/10/2023 65.00p 65.00p 65.00p 65.00p 0
25/10/2023 65.00p 65.00p 65.00p 65.00p 0
24/10/2023 65.00p 65.00p 65.00p 65.00p 0
23/10/2023 65.00p 65.00p 65.00p 65.00p 0
20/10/2023 65.00p 65.00p 65.00p 65.00p 0
19/10/2023 65.00p 65.00p 63.50p 65.00p 0
18/10/2023 65.00p 65.00p 65.00p 65.00p 0
17/10/2023 65.00p 65.00p 65.00p 65.00p 0
16/10/2023 65.00p 65.00p 65.00p 65.00p 0
13/10/2023 65.00p 65.00p 65.00p 65.00p 0
12/10/2023 65.00p 65.30p 63.50p 65.00p 23936204
11/10/2023 65.00p 65.00p 63.50p 63.50p 27521
10/10/2023 65.00p 65.00p 65.00p 65.00p 0
09/10/2023 65.00p 65.00p 65.00p 65.00p 0
06/10/2023 65.00p 65.00p 65.00p 65.00p 0
05/10/2023 65.00p 65.00p 65.00p 65.00p 0
04/10/2023 65.00p 66.50p 65.00p 65.00p 147
03/10/2023 65.00p 65.00p 65.00p 65.00p 0
02/10/2023 65.00p 65.00p 65.00p 65.00p 0
29/09/2023 65.00p 65.00p 65.00p 65.00p 0
28/09/2023 65.00p 65.00p 65.00p 65.00p 0
27/09/2023 65.00p 66.50p 65.00p 65.00p 2351
26/09/2023 65.00p 65.00p 65.00p 65.00p 0
25/09/2023 65.00p 65.00p 65.00p 65.00p 0
22/09/2023 65.00p 65.00p 65.00p 65.00p 0
21/09/2023 65.00p 65.00p 65.00p 65.00p 0
20/09/2023 65.00p 65.00p 65.00p 65.00p 0
19/09/2023 65.00p 65.00p 65.00p 65.00p 0
18/09/2023 65.00p 65.00p 65.00p 65.00p 0
15/09/2023 65.50p 65.50p 60.00p 65.00p 22608
14/09/2023 70.50p 70.50p 70.50p 70.50p 0
13/09/2023 70.50p 70.50p 70.50p 70.50p 0
12/09/2023 70.50p 70.50p 70.50p 70.50p 0
11/09/2023 70.50p 72.00p 69.00p 70.50p 27854
08/09/2023 70.50p 70.50p 70.50p 70.50p 0
07/09/2023 70.50p 70.50p 70.50p 70.50p 0
06/09/2023 70.50p 70.50p 70.50p 70.50p 0
05/09/2023 70.50p 70.50p 70.50p 70.50p 0
04/09/2023 70.50p 72.00p 70.50p 70.50p 136
01/09/2023 70.50p 70.50p 69.00p 70.50p 1410
31/08/2023 70.50p 70.50p 70.50p 70.50p 0
30/08/2023 70.50p 72.00p 70.50p 70.50p 350
29/08/2023 70.50p 70.50p 70.50p 70.50p 0
25/08/2023 70.50p 70.50p 70.50p 70.50p 0
24/08/2023 70.50p 70.50p 70.50p 70.50p 0
23/08/2023 70.50p 70.50p 70.50p 70.50p 0
22/08/2023 70.50p 70.50p 70.50p 70.50p 0
21/08/2023 70.50p 70.50p 70.50p 70.50p 0
18/08/2023 70.50p 70.50p 70.50p 70.50p 0
17/08/2023 70.50p 70.50p 70.50p 70.50p 0
16/08/2023 70.50p 70.50p 70.50p 70.50p 0
15/08/2023 70.50p 70.50p 69.00p 70.50p 16
14/08/2023 70.50p 70.50p 70.50p 70.50p 0
11/08/2023 70.50p 72.00p 70.50p 70.50p 0
10/08/2023 70.50p 72.00p 69.00p 72.00p 5919
09/08/2023 70.50p 70.50p 70.50p 70.50p 0
08/08/2023 70.50p 72.00p 70.50p 70.50p 4166
07/08/2023 70.50p 70.50p 69.00p 70.50p 26
04/08/2023 70.50p 72.00p 70.50p 70.50p 136
03/08/2023 70.50p 70.50p 70.50p 70.50p 0
02/08/2023 70.50p 70.50p 70.50p 70.50p 0
01/08/2023 70.50p 70.50p 70.50p 70.50p 0

*Close Price adjusted for both dividends and splits