Select a section

SEARCH

Octopus AIM VCT

(OOA)

Sector: Closed End Investments

51.30p

-0.10p -0.19

Last updated: 16:50:03

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
08/11/2024	51.40p	51.40p	49.50p	51.30p	5,513
07/11/2024	50.50p	51.40p	50.50p	51.40p	0
06/11/2024	50.50p	50.50p	50.50p	50.50p	0
05/11/2024	50.50p	50.50p	49.00p	50.50p	8,200
04/11/2024	50.50p	50.50p	50.50p	50.50p	0
01/11/2024	50.50p	50.50p	50.50p	50.50p	0
31/10/2024	51.50p	51.50p	50.50p	50.50p	0
30/10/2024	51.50p	51.50p	50.00p	51.50p	2,816
29/10/2024	52.00p	53.00p	50.00p	51.50p	13,863
28/10/2024	52.00p	52.00p	50.50p	52.00p	12,795
25/10/2024	52.00p	52.00p	52.00p	52.00p	0
24/10/2024	52.00p	53.50p	52.00p	52.50p	1,859
23/10/2024	51.50p	55.00p	51.50p	52.50p	25,000
22/10/2024	51.50p	51.50p	51.50p	51.50p	0
21/10/2024	51.50p	52.00p	51.50p	51.50p	14,223
18/10/2024	51.50p	51.50p	51.50p	51.50p	0
17/10/2024	52.00p	52.00p	51.50p	51.50p	0
16/10/2024	52.00p	52.00p	52.00p	52.00p	0
15/10/2024	52.00p	52.00p	52.00p	52.00p	0
14/10/2024	52.00p	53.50p	52.00p	52.00p	4,456
11/10/2024	52.00p	53.50p	50.50p	52.00p	0
10/10/2024	52.00p	52.00p	51.90p	52.00p	85,182
09/10/2024	52.00p	52.00p	52.00p	52.00p	0
08/10/2024	52.00p	53.00p	52.00p	52.00p	0
07/10/2024	53.00p	53.00p	53.00p	53.00p	0
04/10/2024	53.00p	53.00p	53.00p	53.00p	0
03/10/2024	53.00p	53.00p	53.00p	53.00p	0
02/10/2024	53.00p	53.00p	53.00p	53.00p	0
01/10/2024	53.00p	54.50p	51.50p	53.00p	5,377
30/09/2024	53.00p	53.00p	53.00p	53.00p	0
27/09/2024	53.00p	53.00p	53.00p	53.00p	0
26/09/2024	53.00p	53.00p	53.00p	53.00p	0
25/09/2024	53.00p	53.00p	53.00p	53.00p	0
24/09/2024	53.00p	53.00p	53.00p	53.00p	0
23/09/2024	53.00p	53.00p	53.00p	53.00p	0
20/09/2024	53.00p	53.00p	53.00p	53.00p	0
19/09/2024	53.00p	53.00p	53.00p	53.00p	0
18/09/2024	53.00p	53.00p	53.00p	53.00p	0
17/09/2024	53.00p	53.00p	53.00p	53.00p	0
16/09/2024	53.00p	53.00p	51.50p	53.00p	1,280
13/09/2024	53.50p	53.50p	51.50p	53.50p	3,518
12/09/2024	53.50p	53.50p	53.30p	53.50p	102,183
11/09/2024	53.50p	53.50p	53.50p	53.50p	0
10/09/2024	53.50p	53.50p	53.50p	53.50p	0
09/09/2024	53.50p	53.50p	53.50p	53.50p	0
06/09/2024	53.50p	53.50p	53.50p	53.50p	0
05/09/2024	53.50p	53.50p	53.50p	53.50p	0
04/09/2024	53.50p	53.50p	53.50p	53.50p	0
03/09/2024	53.50p	53.50p	53.50p	53.50p	0
02/09/2024	53.50p	53.50p	53.50p	53.50p	0
30/08/2024	53.50p	53.50p	52.00p	53.50p	185
29/08/2024	53.50p	53.50p	53.50p	53.50p	0
28/08/2024	53.50p	53.50p	53.50p	53.50p	0
27/08/2024	53.50p	53.50p	53.50p	53.50p	0
26/08/2024	53.50p	53.50p	51.50p	53.50p	1,993
23/08/2024	53.50p	53.50p	51.50p	53.50p	1,993
22/08/2024	53.50p	53.50p	51.50p	53.50p	1,993
21/08/2024	53.50p	53.50p	53.50p	53.50p	0
20/08/2024	54.00p	54.00p	52.00p	53.50p	6,587
19/08/2024	54.00p	55.50p	54.00p	54.00p	1,517
16/08/2024	54.00p	55.50p	54.00p	54.00p	2
15/08/2024	54.00p	54.40p	53.90p	54.00p	97,139
14/08/2024	52.50p	54.00p	52.50p	54.00p	0
13/08/2024	53.00p	53.00p	50.50p	52.50p	60,074
12/08/2024	54.00p	54.00p	53.00p	53.00p	0
09/08/2024	54.00p	54.00p	54.00p	54.00p	0
08/08/2024	54.00p	54.00p	54.00p	54.00p	0
07/08/2024	54.00p	54.00p	54.00p	54.00p	0
06/08/2024	55.00p	55.00p	51.00p	54.00p	7,000
05/08/2024	55.00p	55.00p	55.00p	55.00p	0
02/08/2024	55.00p	55.00p	55.00p	55.00p	0
01/08/2024	55.00p	55.00p	55.00p	55.00p	0
31/07/2024	55.00p	55.00p	55.00p	55.00p	0
30/07/2024	55.00p	55.00p	55.00p	55.00p	0
29/07/2024	55.00p	55.00p	55.00p	55.00p	0
26/07/2024	54.50p	55.00p	54.50p	54.50p	0
25/07/2024	56.00p	57.50p	53.50p	54.50p	57,060
24/07/2024	63.50p	65.00p	63.50p	63.50p	3,207
23/07/2024	64.00p	65.00p	62.50p	63.50p	6,310
22/07/2024	62.00p	65.00p	60.50p	64.00p	31,914
19/07/2024	62.00p	62.00p	62.00p	62.00p	0
18/07/2024	62.00p	62.00p	61.80p	62.00p	40,436
17/07/2024	61.00p	62.00p	61.00p	62.00p	0
16/07/2024	61.00p	61.00p	61.00p	61.00p	0
15/07/2024	61.00p	61.00p	59.50p	61.00p	2,395
12/07/2024	61.00p	61.00p	59.55p	61.00p	333
11/07/2024	61.50p	61.50p	60.00p	61.00p	20,099
10/07/2024	61.50p	61.50p	61.50p	61.50p	0
09/07/2024	61.50p	61.50p	60.00p	61.50p	4,383
08/07/2024	61.00p	62.50p	59.50p	61.50p	11,274
05/07/2024	61.00p	61.00p	61.00p	61.00p	0
04/07/2024	61.00p	62.50p	61.00p	61.00p	2,400
03/07/2024	61.00p	61.00p	61.00p	61.00p	0
02/07/2024	61.00p	62.50p	61.00p	61.00p	6,500
01/07/2024	61.00p	61.00p	61.00p	61.00p	0
28/06/2024	61.00p	61.00p	61.00p	61.00p	0
27/06/2024	61.50p	61.50p	61.00p	61.00p	0
26/06/2024	61.50p	61.50p	61.50p	61.50p	0
25/06/2024	61.50p	61.50p	61.50p	61.50p	0
24/06/2024	61.50p	61.50p	61.50p	61.50p	0
21/06/2024	61.50p	61.50p	61.50p	61.50p	0
20/06/2024	63.00p	63.00p	61.20p	61.50p	85,683
19/06/2024	63.00p	63.00p	63.00p	63.00p	0
18/06/2024	63.00p	63.00p	63.00p	64.00p	0
17/06/2024	63.00p	64.00p	61.50p	64.00p	2,718
14/06/2024	63.00p	63.00p	63.00p	63.00p	0
13/06/2024	63.00p	64.50p	63.00p	63.00p	436
12/06/2024	63.00p	63.00p	63.00p	63.00p	0
11/06/2024	63.00p	64.50p	63.00p	63.00p	70
10/06/2024	63.00p	63.00p	61.50p	63.00p	145
07/06/2024	63.00p	63.00p	63.00p	63.00p	0
06/06/2024	63.00p	63.00p	60.00p	63.00p	874
05/06/2024	63.00p	63.00p	63.00p	63.00p	0
04/06/2024	63.00p	63.00p	63.00p	63.00p	0
03/06/2024	63.00p	63.00p	61.50p	63.00p	4,132
31/05/2024	63.00p	63.00p	63.00p	63.00p	0
30/05/2024	63.00p	63.00p	63.00p	63.00p	0
29/05/2024	63.00p	63.00p	63.00p	63.00p	0
28/05/2024	63.00p	63.00p	63.00p	63.00p	0
27/05/2024	63.00p	63.00p	63.00p	63.00p	0
24/05/2024	63.00p	63.00p	63.00p	63.00p	0
23/05/2024	63.00p	63.00p	62.70p	63.00p	28,280
22/05/2024	61.50p	63.00p	61.50p	63.00p	0
21/05/2024	61.50p	61.50p	61.50p	61.50p	0
20/05/2024	61.50p	61.50p	61.50p	61.50p	0
17/05/2024	61.50p	61.50p	60.00p	61.50p	2,346
16/05/2024	61.50p	61.50p	61.50p	61.50p	0
15/05/2024	61.00p	61.50p	61.00p	61.50p	0
14/05/2024	61.00p	61.00p	61.00p	61.00p	0
13/05/2024	61.00p	61.00p	61.00p	61.00p	0
10/05/2024	61.50p	61.50p	60.00p	61.00p	2,345