UK Markets closed

Octopus AIM VCT (OOA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
84.50+1.50 (+1.81%)
At close: 04:17PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202285.5185.5185.5184.5084.50380
11 Aug 202284.5084.5084.5084.5084.50-
10 Aug 202284.5085.5185.5184.5084.501,754
09 Aug 202283.0084.5284.5283.0083.002,366
08 Aug 202283.0081.0081.0083.0083.002,141
05 Aug 202285.0083.0080.5083.0083.0025,916
04 Aug 202285.0085.0085.0085.0085.00-
03 Aug 202283.0083.0083.0083.0083.00-
02 Aug 202283.0083.0083.0083.0083.00-
01 Aug 202283.0083.0083.0083.0083.00-
29 Jul 202283.0081.0081.0083.0083.003,198
28 Jul 202283.0083.0083.0083.0083.00-
27 Jul 202286.0086.1085.6086.0086.00329,784
26 Jul 202286.0086.0086.0086.0086.00-
25 Jul 202285.5083.5083.5085.5085.507,173
22 Jul 202285.5085.5085.5085.5085.50-
21 Jul 202285.0087.0087.0085.5085.506,000
20 Jul 202285.0085.0085.0085.0085.00-
19 Jul 202285.0085.0085.0085.0085.00-
18 Jul 202285.0085.0085.0085.0085.00-
15 Jul 202285.0086.5186.5185.0085.001,000
14 Jul 202285.0086.5186.5185.0085.001,500
13 Jul 202285.0085.0085.0085.0085.00-
12 Jul 202285.0085.0085.0085.0085.00-
11 Jul 202285.0085.0085.0085.0085.00-
08 Jul 202285.0085.0085.0085.0085.00-
07 Jul 202285.0085.0085.0085.0085.00-
06 Jul 202285.0086.5186.5185.0085.001,560
05 Jul 202286.0082.0082.0085.0085.005,864
04 Jul 202286.0087.5087.5086.0086.002,500
01 Jul 202286.0086.0086.0086.0086.00-
30 Jun 202286.5087.5087.5086.0086.0011,360
29 Jun 202286.0086.0086.0086.0086.00-
28 Jun 202286.0086.0086.0086.0086.00-
27 Jun 202286.0086.0086.0086.0086.00-
24 Jun 202286.0087.6187.6186.0086.001,124
23 Jun 202286.0085.3084.0086.0086.00342,348
22 Jun 202286.0086.0086.0086.0086.00-
21 Jun 202288.0089.6085.5088.0088.004,892
20 Jun 202288.0088.0088.0088.0088.00-
17 Jun 202288.0088.0088.0088.0088.00-
16 Jun 202290.0090.0090.0090.0090.00-
15 Jun 202290.0090.0090.0090.0090.00-
14 Jun 202289.5091.2191.2189.5089.502,700
13 Jun 202290.0091.7087.0089.5089.507,180
10 Jun 202290.0090.0090.0090.0090.00-
09 Jun 202291.0092.7087.0090.0090.0031,716
08 Jun 202291.0089.0089.0091.0091.004,132
07 Jun 202291.0091.0091.0091.0091.00-
06 Jun 202291.0089.0089.0091.0091.002,578
01 Jun 202291.0091.0091.0091.0091.00-
31 May 202291.0091.0091.0091.0091.00-
30 May 202291.0091.0091.0091.0091.00-
27 May 20220.910.910.910.910.91-
26 May 202291.0091.0091.0091.0091.00-
25 May 202291.0089.0089.0091.0091.003,824
24 May 202291.0091.0091.0091.0091.00-
23 May 202291.0091.0091.0091.0091.00-
20 May 202291.0093.0089.0091.0091.004,717
19 May 202291.5091.5091.5091.5091.50-
18 May 202291.5091.5091.5091.5091.50-
17 May 202291.5091.5091.5091.5091.50-
16 May 202291.0093.0093.0091.5091.505,376
13 May 202291.0091.0091.0091.0091.00-
12 May 202291.0090.8090.8091.0091.0047,581
11 May 202291.0091.0091.0091.0091.00-
10 May 202297.0097.0097.0097.0097.00-
09 May 202297.0097.0097.0097.0097.00-
06 May 202298.0096.0096.0097.0097.002,932
05 May 202298.00100.00100.0098.0098.001,811
04 May 202298.0098.0098.0098.0098.00-
03 May 202298.0098.0098.0098.0098.00-
29 Apr 202298.0098.0098.0098.0098.00-
28 Apr 202298.0098.0098.0098.0098.00-
27 Apr 202298.0098.0098.0098.0098.00-
26 Apr 202299.0099.0099.0099.0099.00-
25 Apr 20220.990.990.990.990.99-
22 Apr 202299.0099.0099.0099.0099.00-
21 Apr 202299.0099.2099.2099.0099.0037,273
20 Apr 202299.0099.0099.0099.0099.00-
19 Apr 202299.0099.0099.0099.0099.00-
14 Apr 202299.0099.0099.0099.0099.00-
13 Apr 202299.00101.00101.0099.0099.00963
12 Apr 2022100.0097.5097.0097.5097.506,443
11 Apr 2022100.00100.00100.00100.00100.00-
08 Apr 202298.5098.5098.5098.5098.50-
07 Apr 202298.50101.00101.0098.5098.50935
06 Apr 202299.5096.0096.0098.5098.501,759
05 Apr 202299.50102.00102.0099.5099.504,411
04 Apr 202299.5097.0096.0099.5099.506,551
01 Apr 202299.50102.00102.0099.5099.504,932
31 Mar 202298.5096.0096.0099.5099.5010,309
30 Mar 202298.5098.5098.5098.5098.50-
29 Mar 202297.50100.00100.0098.5098.505,000
28 Mar 202297.5097.5097.5097.5097.50-
25 Mar 202297.5097.5097.5097.5097.50-
24 Mar 202297.5099.2098.7097.5097.5063,532
23 Mar 202297.5097.2595.0097.5097.508,975
22 Mar 202296.5094.0094.0096.5096.509,344
21 Mar 202296.5096.5096.5096.5096.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...