Shares Magazine
36.50p-1.00 (-2.67%)20 Mar 2025, 10:07
Octopus Titan Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2025 | 37.50p | 28.00p | 28.00p | 36.50p | 18,564 |
| Mar 19, 2025 | 37.50p | 36.00p | 36.00p | 37.50p | 10,000 |
| Mar 18, 2025 | 37.50p | 39.00p | 39.00p | 37.50p | 3,029 |
| Mar 17, 2025 | 37.50p | 28.00p | 28.00p | 37.50p | 747 |
| Mar 11, 2025 | 39.50p | 28.00p | 28.00p | 37.50p | 236,397 |
| Mar 10, 2025 | 40.50p | 35.00p | 35.00p | 39.50p | 5,000 |
| Mar 3, 2025 | 42.50p | 41.00p | 36.00p | 40.50p | 84,339 |
| Feb 28, 2025 | 42.90p | 41.00p | 41.00p | 42.50p | 19,608 |
| Feb 18, 2025 | 43.50p | 42.00p | 42.00p | 42.90p | 6,192 |
| Feb 17, 2025 | 43.50p | 42.00p | 42.00p | 43.50p | 25,050 |
| Feb 14, 2025 | 43.50p | 43.50p | 43.50p | 43.50p | 7,586 |
| Feb 12, 2025 | 43.50p | 45.00p | 45.00p | 43.50p | 110,557 |
| Feb 6, 2025 | 43.50p | 45.00p | 45.00p | 43.50p | 2,947 |
| Jan 31, 2025 | 43.50p | 45.00p | 45.00p | 43.50p | 2,961 |
| Jan 27, 2025 | 43.50p | 45.00p | 45.00p | 43.50p | 409 |
| Jan 23, 2025 | 43.50p | 43.50p | 42.00p | 43.50p | 95,158 |
| Jan 13, 2025 | 43.50p | 43.50p | 42.00p | 43.50p | 96,618 |
| Jan 9, 2025 | 43.50p | 36.50p | 36.50p | 43.50p | 2,000 |
| Jan 2, 2025 | 43.50p | 45.00p | 45.00p | 43.50p | 17,680 |
| Dec 23, 2024 | 43.50p | 45.00p | 45.00p | 43.50p | 612 |
| Dec 11, 2024 | 44.30p | 37.50p | 37.50p | 43.50p | 4,500 |
| Dec 10, 2024 | 44.30p | 44.40p | 44.40p | 44.30p | 2,218 |
| Dec 9, 2024 | 44.30p | 44.40p | 44.40p | 44.40p | 88 |
| Dec 3, 2024 | 44.30p | 38.50p | 38.00p | 44.30p | 8,692 |
| Dec 2, 2024 | 46.30p | 39.00p | 38.50p | 44.30p | 18,501 |
| Nov 26, 2024 | 47.50p | 40.00p | 40.00p | 47.50p | 3,205 |
| Nov 25, 2024 | 50.60p | 40.00p | 40.00p | 47.50p | 39,394 |
| Nov 22, 2024 | 50.60p | 52.00p | 52.00p | 50.60p | 2,500 |
| Nov 19, 2024 | 50.60p | 49.20p | 49.20p | 50.60p | 1,000 |
| Nov 15, 2024 | 50.60p | 52.00p | 52.00p | 50.60p | 947 |
| Nov 14, 2024 | 50.60p | 49.20p | 49.20p | 49.20p | 695 |
| Nov 13, 2024 | 50.60p | 52.00p | 49.20p | 49.20p | 3,500 |
| Oct 24, 2024 | 50.60p | 50.60p | 50.60p | 50.60p | 38,691,460 |
| Oct 9, 2024 | 50.60p | 52.00p | 52.00p | 50.60p | 576 |
| Oct 3, 2024 | 50.60p | 49.20p | 49.20p | 50.60p | 10,404 |
| Sep 27, 2024 | 50.60p | 49.20p | 49.20p | 50.60p | 575 |
| Sep 26, 2024 | 50.60p | 49.50p | 49.20p | 50.60p | 71,902 |
| Sep 25, 2024 | 50.60p | 49.20p | 49.20p | 50.60p | 26,952 |
| Sep 20, 2024 | 50.60p | 49.20p | 49.20p | 50.60p | 88,573 |
| Sep 19, 2024 | 50.60p | 49.20p | 49.20p | 50.60p | 29,970 |
| Sep 17, 2024 | 50.60p | 49.20p | 49.20p | 50.60p | 2,594 |
| Sep 16, 2024 | 56.50p | 49.20p | 49.20p | 50.60p | 9,007 |
| Sep 6, 2024 | 56.50p | 52.00p | 52.00p | 56.50p | 4,994 |
| Sep 5, 2024 | 56.50p | 52.00p | 52.00p | 56.50p | 28,316 |
| Sep 2, 2024 | 56.50p | 52.00p | 52.00p | 56.50p | 4,518 |
| Aug 30, 2024 | 56.50p | 52.00p | 52.00p | 56.50p | 19,148 |
| Aug 28, 2024 | 56.50p | 52.00p | 52.00p | 56.50p | 13,512 |
| Aug 27, 2024 | 56.50p | 52.00p | 52.00p | 56.50p | 31,547 |
| Aug 16, 2024 | 56.50p | 53.00p | 53.00p | 56.50p | 2,014 |
| Aug 15, 2024 | 56.50p | 53.00p | 53.00p | 56.50p | 3,800 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 290.50 | 16.29 |
| Ithaca Energy PLC | 152.90 | 7.52 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.29 | 6.33 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 601.50 | -7.25 |
| Future PLC | 810.00 | -3.74 |
| THG PLC | 34.82 | -2.95 |
| Asos PLC | 295.64 | -2.94 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |