1. Share Prices

  2. Octopus Aim Vct PLC (OOA)

61.50p-1.50 (-2.44%)24 Apr 2024, 15:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Octopus Aim Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202461.50p59.00p59.00p61.50p7,783
Apr 16, 202461.50p60.00p60.00p61.50p51
Apr 12, 202461.50p59.00p59.00p61.50p7,636
Mar 21, 202461.50p62.10p61.60p61.50p224,165
Mar 12, 202459.00p59.00p57.50p59.00p6,172
Mar 5, 202459.50p57.00p57.00p59.00p38,222
Mar 4, 202459.50p57.00p57.00p59.50p1,583
Feb 27, 202459.50p57.00p57.00p59.50p3,776
Feb 26, 202459.50p58.00p58.00p59.50p4
Feb 22, 202459.50p60.00p60.00p59.50p59,467
Feb 20, 202459.50p58.00p58.00p59.50p800
Feb 6, 202459.50p60.75p60.75p59.50p2,614
Jan 24, 202460.00p58.00p58.00p59.50p1,393
Jan 22, 202460.00p61.50p58.50p60.00p9,612
Jan 18, 202460.00p59.90p59.90p60.00p82,245
Jan 16, 202460.00p61.50p61.50p60.00p563
Jan 3, 202460.00p58.50p58.50p60.00p5
Dec 14, 202361.50p61.30p61.30p61.50p51,727
Dec 13, 202362.00p63.00p63.00p61.50p1,612
Dec 11, 202362.00p60.50p60.50p62.00p9,771
Dec 7, 202361.50p63.00p63.00p62.00p5,000
Dec 6, 202361.50p63.00p63.00p61.50p1,000
Dec 5, 202361.50p63.00p63.00p61.50p6,643
Dec 4, 202361.50p63.00p63.00p61.50p3,948
Nov 27, 202361.50p63.00p63.00p61.50p773
Nov 20, 202360.50p58.00p58.00p60.50p10,775
Nov 17, 202360.50p62.00p62.00p60.50p4,805
Nov 16, 202360.50p60.40p60.40p60.50p165,035
Nov 15, 202360.00p60.40p60.40p60.50p6,385
Nov 10, 202360.00p61.50p61.50p60.00p2,500
Oct 25, 202360.50p60.50p60.50p59.00p820
Oct 23, 202360.50p62.00p62.00p60.50p158
Oct 19, 202360.50p59.90p59.90p60.50p95,205
Oct 13, 202361.00p62.00p59.50p60.50p5,060
Oct 9, 202363.00p61.50p61.50p63.00p555
Oct 5, 202363.50p62.00p62.00p63.50p583
Sep 22, 202364.50p66.00p66.00p64.50p148
Sep 21, 202364.50p64.10p64.10p64.50p65,474
Sep 20, 202364.50p63.00p63.00p64.50p9,786
Sep 19, 202365.00p66.50p66.50p64.50p2,977
Sep 18, 202365.00p63.50p63.50p65.00p104
Aug 30, 202366.00p63.00p63.00p64.50p52
Aug 22, 202366.00p67.50p67.50p66.00p71
Aug 17, 202366.00p65.70p65.70p66.00p30,342
Aug 14, 202366.00p67.00p67.00p66.00p572
Aug 10, 202366.00p67.50p67.50p66.00p20
Aug 4, 202366.00p64.50p64.50p66.00p1,308
Jul 27, 202366.00p67.50p67.50p66.00p1,470
Jul 25, 202368.50p69.00p67.00p68.50p2,709
Jul 24, 202368.50p69.75p69.75p68.50p69
12
Showing 1 to 50 of 67

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.185.90
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61
Hochschild Mining PLC156.803.57

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Breedon Group PLC367.00-3.42
Marshalls PLC256.50-3.39
Workspace Group PLC481.00-3.32