OOA.L - Octopus AIM VCT PLC
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 70.50 | 69.00 | 69.00 | 70.50 | 70.50 | 3,119 |
| 26 May 2023 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 4,844 |
| 25 May 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 24 May 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 23 May 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 May 2023 | 71.50 | 73.00 | 73.00 | 71.50 | 71.50 | 66 |
| 19 May 2023 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 1,725 |
| 18 May 2023 | 71.50 | 71.40 | 71.40 | 71.50 | 71.50 | 12,145 |
| 17 May 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 16 May 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 15 May 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 12 May 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 11 May 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 10 May 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 09 May 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 05 May 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 04 May 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 03 May 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 02 May 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 28 Apr 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 27 Apr 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 26 Apr 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 25 Apr 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 24 Apr 2023 | 72.00 | 73.00 | 73.00 | 72.00 | 72.00 | 66 |
| 21 Apr 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 20 Apr 2023 | 72.00 | 73.25 | 72.00 | 72.00 | 72.00 | 31,213 |
| 19 Apr 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 18 Apr 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 Apr 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 14 Apr 2023 | 70.50 | 69.00 | 68.50 | 70.50 | 70.50 | 21,283 |
| 13 Apr 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 12 Apr 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 11 Apr 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 06 Apr 2023 | 70.50 | 69.00 | 69.00 | 70.50 | 70.50 | 8,403 |
| 05 Apr 2023 | 70.50 | 72.00 | 72.00 | 70.50 | 70.50 | 2,057 |
| 04 Apr 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 03 Apr 2023 | 70.50 | 72.00 | 72.00 | 70.50 | 70.50 | 138 |
| 31 Mar 2023 | 70.50 | 69.00 | 69.00 | 70.50 | 70.50 | 3,448 |
| 30 Mar 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 29 Mar 2023 | 69.50 | 72.00 | 70.00 | 70.50 | 70.50 | 42,609 |
| 28 Mar 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 27 Mar 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 24 Mar 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 23 Mar 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 22 Mar 2023 | 71.50 | 72.50 | 72.50 | 69.50 | 69.50 | 66 |
| 21 Mar 2023 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 7 |
| 20 Mar 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 17 Mar 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 16 Mar 2023 | 71.50 | 73.00 | 72.00 | 71.50 | 71.50 | 911,307 |
| 15 Mar 2023 | 71.50 | 73.00 | 73.00 | 71.50 | 71.50 | 1,095 |
| 14 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 13 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 10 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 09 Mar 2023 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 7,417 |
| 08 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 07 Mar 2023 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | 6,564 |
| 06 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 03 Mar 2023 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | 2,603 |
| 02 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 01 Mar 2023 | 75.00 | 76.50 | 72.50 | 74.50 | 74.50 | 8,175 |
| 28 Feb 2023 | 75.00 | 73.50 | 73.50 | 75.00 | 75.00 | 3,730 |
| 27 Feb 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 24 Feb 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 23 Feb 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 22 Feb 2023 | 76.00 | 76.50 | 73.50 | 75.00 | 75.00 | 3,314 |
| 21 Feb 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 20 Feb 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 17 Feb 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 16 Feb 2023 | 76.00 | 76.50 | 76.00 | 76.00 | 76.00 | 751,250 |
| 15 Feb 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 14 Feb 2023 | 75.50 | 73.50 | 73.50 | 75.50 | 75.50 | 3,882 |
| 13 Feb 2023 | 75.50 | 76.50 | 76.50 | 75.50 | 75.50 | 874 |
| 10 Feb 2023 | 75.50 | 77.00 | 77.00 | 75.50 | 75.50 | 1,298 |
| 09 Feb 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 08 Feb 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 07 Feb 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 06 Feb 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 03 Feb 2023 | 74.50 | 76.00 | 76.00 | 75.00 | 75.00 | 8,448 |
| 02 Feb 2023 | 74.50 | 72.00 | 72.00 | 74.50 | 74.50 | 8,967 |
| 01 Feb 2023 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 1,124 |
| 31 Jan 2023 | 73.00 | 74.50 | 69.50 | 72.50 | 72.50 | 13,263 |
| 30 Jan 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 27 Jan 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 26 Jan 2023 | 73.50 | 69.50 | 69.50 | 73.00 | 73.00 | 16,344 |
| 25 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 24 Jan 2023 | 74.50 | 72.00 | 72.00 | 73.50 | 73.50 | 13,922 |
| 23 Jan 2023 | 75.00 | 72.50 | 72.50 | 74.50 | 74.50 | 11,630 |
| 20 Jan 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 19 Jan 2023 | 75.00 | 75.10 | 74.60 | 75.00 | 75.00 | 1,306,041 |
| 18 Jan 2023 | 75.00 | 73.50 | 73.50 | 75.00 | 75.00 | 14,759 |
| 17 Jan 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 16 Jan 2023 | 73.50 | 75.00 | 71.00 | 73.50 | 73.50 | 2,727 |
| 13 Jan 2023 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | 18,110 |
| 12 Jan 2023 | 73.50 | 75.00 | 75.00 | 73.50 | 73.50 | 80 |
| 11 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 10 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 09 Jan 2023 | 73.50 | 68.00 | 68.00 | 73.50 | 73.50 | 7,296 |
| 06 Jan 2023 | 73.50 | 75.00 | 75.00 | 73.50 | 73.50 | 2,000 |
| 05 Jan 2023 | 73.50 | 75.00 | 75.00 | 73.50 | 73.50 | 2,500 |
| 04 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| *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.