1. Share Prices

  2. Octopus Aim Vct PLC (OOA)

49.25p-2.75 (-5.29%)18 Dec 2024, 17:15
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
Dec 18, 202452.00p51.70p51.70p52.00p251,137
Dec 16, 202452.00p52.75p48.75p52.00p61,613
Nov 22, 202451.30p49.60p49.60p51.30p20
Nov 14, 202451.30p51.60p51.60p51.30p89,866
Nov 13, 202451.30p53.00p53.00p51.30p1,000
Nov 12, 202451.30p52.50p52.50p51.30p3,100
Nov 8, 202451.40p49.50p49.50p51.30p5,513
Nov 5, 202450.50p49.00p49.00p50.50p8,200
Oct 30, 202451.50p50.00p50.00p51.50p2,816
Oct 29, 202452.00p53.00p50.00p51.50p13,863
Oct 28, 202452.00p50.50p50.50p52.00p12,795
Oct 24, 202452.00p52.00p52.00p52.00p1,859
Oct 23, 202451.50p55.00p55.00p52.50p25,000
Oct 21, 202451.50p52.00p51.50p51.50p14,223
Oct 17, 202452.00p53.00p51.00p51.50p41,311
Oct 14, 202452.00p53.50p53.50p52.00p4,456
Oct 10, 202452.00p51.90p51.90p52.00p85,182
Oct 1, 202453.00p54.50p51.50p53.00p5,377
Sep 16, 202453.00p51.50p51.50p53.00p1,280
Sep 13, 202453.50p51.50p51.50p53.00p3,518
Sep 12, 202453.50p53.30p53.30p53.50p102,183
Aug 30, 202453.50p52.00p52.00p53.50p185
Aug 22, 202453.50p51.50p51.50p53.50p1,993
Aug 20, 202454.00p52.50p52.00p53.50p6,587
Aug 19, 202454.00p55.50p55.50p54.00p1,517
Aug 16, 202454.00p55.50p55.50p54.00p2
Aug 15, 202454.00p54.40p53.90p54.00p97,139
Aug 13, 202453.00p50.50p50.50p52.50p60,074
Aug 6, 202455.00p51.00p51.00p54.00p7,000
Jul 25, 202456.00p57.50p53.50p54.50p57,060
Jul 24, 202463.50p65.00p65.00p63.50p3,207
Jul 23, 202464.00p65.00p62.50p63.50p6,310
Jul 22, 202462.00p65.00p60.50p64.00p31,914
Jul 18, 202462.00p61.80p61.80p62.00p40,436
Jul 15, 202461.00p59.50p59.50p61.00p2,395
Jul 12, 202461.00p59.55p59.55p61.00p333
Jul 11, 202461.50p60.00p60.00p61.00p20,099
Jul 9, 202461.50p60.00p60.00p61.50p4,383
Jul 8, 202461.00p62.50p59.50p61.50p11,274
Jul 4, 202461.00p62.50p62.50p61.00p2,400
Jul 2, 202461.00p62.50p62.50p61.00p6,500
Jun 20, 202463.00p61.70p61.20p61.50p85,683
Jun 17, 202463.00p64.00p61.50p64.00p2,718
Jun 13, 202463.00p64.50p64.50p63.00p436
Jun 11, 202463.00p64.50p64.50p63.00p70
Jun 10, 202463.00p61.50p61.50p63.00p145
Jun 6, 202463.00p60.00p60.00p63.00p874
Jun 3, 202463.00p61.50p61.50p63.00p4,132
May 23, 202463.00p62.70p62.70p63.00p28,280
May 17, 202461.50p60.00p60.00p61.50p2,346
12
Showing 1 to 50 of 72

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC327.603.93
Oxford Nanopore Technologies PLC133.003.58
Ao World PLC105.562.09
Harbour Energy PLC265.241.74
Plus500 LTD2,600.001.56
Ithaca Energy PLC119.801.53

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,600.00-2.70
Barratt Redrow PLC425.90-2.00
Quilter PLC150.20-1.89
Ferrexpo PLC106.79-1.84
Carnival PLC1,804.00-1.72
Taylor Wimpey PLC120.15-1.72