UK Markets close in 7 hrs 4 mins

Octopus AIM VCT (OOA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
119.500.00 (0.00%)
As of 9:14AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021119.50121.00121.00119.50119.501,636
20 Oct 2021119.50119.50119.50119.50119.50-
19 Oct 2021116.50118.00118.00116.50116.504,621
18 Oct 2021116.50118.00118.00116.50116.508,432
15 Oct 2021116.50116.50116.50116.50116.50-
14 Oct 2021116.50118.00114.00116.50116.5010,877
13 Oct 2021117.50115.00115.00116.50116.5017,003
12 Oct 2021118.50119.00116.00117.50117.5018,562
11 Oct 2021118.50117.00117.00118.50118.503,490
08 Oct 2021118.50118.50118.50118.50118.50-
07 Oct 2021118.50118.50118.50118.50118.50-
06 Oct 2021123.50119.75119.75118.50118.505,833
05 Oct 2021123.50125.00122.00123.50123.506,064
04 Oct 2021123.50125.00125.00123.50123.5018,068
01 Oct 2021123.50122.00122.00123.50123.502,750
30 Sept 2021123.50125.00125.00123.50123.50760
29 Sept 2021123.50123.50123.50123.50123.50-
28 Sept 2021123.50125.00125.00123.50123.506,920
27 Sept 2021123.50125.00123.50123.50123.503,492
24 Sept 2021123.50123.20122.00123.50123.5011,173
23 Sept 2021123.50122.00122.00123.50123.504,764
22 Sept 2021126.50128.00128.00126.50126.50781
21 Sept 2021126.50126.50126.50126.50126.50-
20 Sept 2021126.50125.00125.00126.50126.502,015
17 Sept 2021127.50129.00126.50126.50126.5036,079
16 Sept 2021126.50126.50126.50126.50126.50-
15 Sept 2021124.50126.00126.00124.50124.501,175
14 Sept 2021124.50126.00126.00124.50124.501,967
13 Sept 2021124.50124.50124.50124.50124.50-
10 Sept 2021124.50126.00121.50124.50124.5023,952
09 Sept 2021124.50126.00126.00124.50124.501,503
08 Sept 2021124.50123.00123.00124.50124.504,000
07 Sept 2021124.50124.50124.50124.50124.50-
06 Sept 2021124.50126.00123.00124.50124.508,592
03 Sept 2021121.50121.50121.50121.50121.50-
02 Sept 2021122.50121.00121.00122.50122.503,996
01 Sept 2021122.50122.50122.50122.50122.50-
31 Aug 2021122.50121.00121.00122.50122.504,138
27 Aug 2021122.50124.00124.00122.50122.50796
26 Aug 2021122.50121.00121.00122.50122.502,854
25 Aug 2021122.50122.50122.50122.50122.50-
24 Aug 2021122.50124.00121.00122.50122.50827
23 Aug 2021122.50122.50122.50122.50122.50-
20 Aug 2021122.50124.00124.00122.50122.503,935
19 Aug 2021122.50121.00121.00122.50122.50454
18 Aug 2021122.50124.00124.00122.50122.504,242
17 Aug 2021121.50123.00123.00121.50121.502,167
16 Aug 2021121.50123.00123.00121.50121.505,913
13 Aug 2021121.50121.50121.50121.50121.50-
12 Aug 2021121.50121.50121.50121.50121.50-
11 Aug 2021119.50123.00123.00121.50121.501,609
10 Aug 2021119.50121.00118.00119.50119.5016,241
09 Aug 2021119.50119.50119.50119.50119.50-
06 Aug 2021119.50118.00118.00119.50119.507,498
05 Aug 2021119.50119.50119.50119.50119.50-
04 Aug 2021119.50118.00118.00119.50119.501,512
03 Aug 2021119.50119.50119.50119.50119.50-
02 Aug 2021119.50119.50119.50119.50119.50-
30 Jul 2021119.50119.30118.00119.50119.5044,996
29 Jul 2021119.50119.50119.50119.50119.50-
28 Jul 2021119.50121.00118.00119.50119.504,554
27 Jul 2021116.50114.00114.00119.50119.5011,000
26 Jul 2021119.50119.50119.50119.50119.50-
23 Jul 2021121.50120.00120.00121.50121.5012,266
22 Jul 2021121.50120.00120.00121.50121.504,902
21 Jul 2021121.50121.50121.50121.50121.50-
20 Jul 2021121.50121.50121.50121.50121.50-
19 Jul 2021121.50123.00123.00121.50121.508,076
16 Jul 2021121.50120.50120.50121.50121.50831
15 Jul 2021119.50121.00121.00119.50119.507,500
14 Jul 2021119.50118.00118.00119.50119.501,000
13 Jul 2021119.50119.50119.50119.50119.50-
12 Jul 2021119.50118.00118.00119.50119.505,702
09 Jul 2021119.50121.00118.00119.50119.502,208
08 Jul 2021121.50123.00120.00121.50121.506,109
08 Jul 20212.5 Dividend
07 Jul 2021127.50129.00129.00127.50125.002,307
06 Jul 2021126.50128.50128.50127.50125.0010,000
05 Jul 2021126.50128.00128.00126.50124.028,148
02 Jul 2021126.50128.00128.00126.50124.021,000
01 Jul 2021126.50128.00128.00126.50124.02322
30 Jun 2021126.50125.00125.00126.50124.021,549
29 Jun 2021124.50126.00123.00124.50122.063,902
28 Jun 2021127.50129.00129.00127.50125.001,515
25 Jun 2021127.50129.00129.00127.50125.002,239
24 Jun 2021127.50129.00129.00127.50125.005,395
23 Jun 2021127.50129.00129.00127.50125.003,000
22 Jun 2021127.50127.50127.50127.50125.00-
21 Jun 2021127.50125.00125.00127.50125.009,473
18 Jun 2021129.50126.00126.00127.50125.005,148
17 Jun 2021129.50129.50129.50129.50126.96-
16 Jun 2021128.50130.00128.00129.50126.963,892
15 Jun 2021128.50130.00127.00128.50125.986,807
14 Jun 2021128.50129.75127.00128.50125.986,809
11 Jun 2021128.50130.00128.90128.50125.9820,123
10 Jun 2021124.50127.00127.00128.50125.9812,317
09 Jun 2021124.50122.00122.00124.50122.0617,714
08 Jun 2021124.50123.00123.00124.50122.062,578
07 Jun 2021124.50123.00123.00124.50122.061,627
04 Jun 2021124.50125.75125.75124.50122.063,986
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...