Octopus Titan VCT Plc (OTV2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 83.00 | 83.50 | 83.50 | 83.50 | 83.50 | 200 |
| 26 Jan 2023 | 83.00 | 76.00 | 76.00 | 83.00 | 83.00 | 3,868 |
| 25 Jan 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 24 Jan 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 23 Jan 2023 | 83.50 | 84.30 | 76.00 | 83.00 | 83.00 | 53,783 |
| 20 Jan 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 19 Jan 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 18 Jan 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 17 Jan 2023 | 83.50 | 80.00 | 80.00 | 83.50 | 83.50 | 25,825 |
| 16 Jan 2023 | 84.50 | 80.00 | 80.00 | 83.50 | 83.50 | 8,628 |
| 13 Jan 2023 | 85.50 | 84.00 | 81.00 | 84.50 | 84.50 | 28,948 |
| 12 Jan 2023 | 85.50 | 86.50 | 86.50 | 85.50 | 85.50 | 14,990 |
| 11 Jan 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 10 Jan 2023 | 85.50 | 84.00 | 84.00 | 85.50 | 85.50 | 239 |
| 09 Jan 2023 | 85.50 | 84.00 | 82.00 | 85.50 | 85.50 | 26,125 |
| 06 Jan 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 05 Jan 2023 | 85.50 | 82.00 | 82.00 | 85.50 | 85.50 | 10,107 |
| 04 Jan 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 03 Jan 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 30 Dec 2022 | 85.50 | 87.00 | 87.00 | 85.50 | 85.50 | 1,775 |
| 29 Dec 2022 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 28 Dec 2022 | 85.50 | 87.00 | 87.00 | 85.50 | 85.50 | 3,090 |
| 23 Dec 2022 | 85.50 | 87.00 | 87.00 | 85.50 | 85.50 | 15,750 |
| 22 Dec 2022 | 85.50 | 85.00 | 84.00 | 85.50 | 85.50 | 28,452,037 |
| 21 Dec 2022 | 85.50 | 84.00 | 84.00 | 85.50 | 85.50 | 169,314 |
| 20 Dec 2022 | 85.50 | 86.00 | 86.00 | 85.50 | 85.50 | 11,558 |
| 19 Dec 2022 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 16 Dec 2022 | 85.50 | 86.00 | 82.00 | 85.50 | 85.50 | 24,465 |
| 15 Dec 2022 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 14 Dec 2022 | 85.50 | 82.00 | 82.00 | 85.50 | 85.50 | 30,968 |
| 13 Dec 2022 | 85.50 | 82.00 | 82.00 | 85.50 | 85.50 | 19,999 |
| 12 Dec 2022 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 09 Dec 2022 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 08 Dec 2022 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 07 Dec 2022 | 86.50 | 87.00 | 87.00 | 86.50 | 86.50 | 2,280 |
| 06 Dec 2022 | 86.50 | 87.00 | 87.00 | 86.50 | 86.50 | 4,597 |
| 05 Dec 2022 | 86.50 | 85.00 | 85.00 | 86.50 | 86.50 | 288 |
| 02 Dec 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 01 Dec 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 30 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 29 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 28 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 25 Nov 2022 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
| 24 Nov 2022 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
| 23 Nov 2022 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
| 22 Nov 2022 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
| 21 Nov 2022 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
| 18 Nov 2022 | 86.50 | 85.00 | 83.00 | 86.50 | 86.50 | 7,498 |
| 17 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 16 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 15 Nov 2022 | 86.50 | 87.00 | 87.00 | 86.50 | 86.50 | 5,711 |
| 14 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 11 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 10 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 09 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 08 Nov 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 07 Nov 2022 | 87.50 | 83.00 | 79.00 | 86.50 | 86.50 | 40,929 |
| 04 Nov 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 03 Nov 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 02 Nov 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 01 Nov 2022 | 87.50 | 88.00 | 87.50 | 87.50 | 87.50 | 2,956 |
| 31 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 28 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 27 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 26 Oct 2022 | 87.50 | 83.00 | 83.00 | 87.50 | 87.50 | 5,279 |
| 25 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 24 Oct 2022 | 87.50 | 88.00 | 83.00 | 87.50 | 87.50 | 30,683 |
| 21 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 20 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 19 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 18 Oct 2022 | 87.50 | 83.00 | 83.00 | 87.50 | 87.50 | 5,099 |
| 17 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 14 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 13 Oct 2022 | 87.50 | 83.00 | 83.00 | 87.50 | 87.50 | 22,047 |
| 12 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 11 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 10 Oct 2022 | 87.50 | 83.00 | 83.00 | 87.50 | 87.50 | 20,499 |
| 07 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 06 Oct 2022 | 87.50 | 87.30 | 86.50 | 87.50 | 87.50 | 11,150,039 |
| 05 Oct 2022 | 87.50 | 86.00 | 86.00 | 87.50 | 87.50 | 81,771 |
| 04 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 03 Oct 2022 | 88.00 | 86.00 | 86.00 | 87.50 | 87.50 | 2,300 |
| 30 Sept 2022 | 88.00 | 86.00 | 86.00 | 88.00 | 88.00 | 5,935 |
| 29 Sept 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 28 Sept 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 27 Sept 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 26 Sept 2022 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 11,189 |
| 23 Sept 2022 | 88.00 | 86.00 | 86.00 | 88.00 | 88.00 | 3,131 |
| 22 Sept 2022 | 89.50 | 89.00 | 86.00 | 88.00 | 88.00 | 2,968 |
| 21 Sept 2022 | 89.50 | 89.06 | 89.06 | 89.50 | 89.50 | 167 |
| 20 Sept 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 16 Sept 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 15 Sept 2022 | 90.50 | 89.25 | 83.00 | 90.50 | 90.50 | 13,256 |
| 14 Sept 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 13 Sept 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 12 Sept 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 09 Sept 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 08 Sept 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 07 Sept 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 06 Sept 2022 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
