Octopus Aim Vct Plc (OOA)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.913705583756 | 49.25 | 49.7 | 49.25 | 0 | 0 | DE |
| 4 | -1.6 | -3.11890838207 | 51.3 | 52 | 49.25 | 28397 | 52 | DE |
| 12 | -2.3 | -4.42307692308 | 52 | 52.5 | 49.25 | 12247 | 51.84589517 | DE |
| 26 | -11.8 | -19.1869918699 | 61.5 | 64 | 49.25 | 9753 | 53.28411215 | DE |
| 52 | -10.3 | -17.1666666667 | 60 | 64 | 49.25 | 8283 | 56.43432715 | DE |
| 156 | -65.8 | -56.9696969697 | 115.5 | 115.5 | 49.25 | 14656 | 73.35894944 | DE |
| 260 | -47.3 | -48.7628865979 | 97 | 134 | 49.25 | 10685 | 80.1577246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1736271000 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1736184600 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1735925400 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1735839000 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1735666200 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1735579800 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1735320600 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1735061400 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1734975000 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1734715800 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1734629400 | 49.25 | -2.75 | -5.29 | 49.25 | 49.25 | 49.25 | 0 |
| 1734543000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 421137 |
| 1734456600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1734370200 | 52 | 0 | 0.00 | 52 | 52 | 51.5 | 61613 |
| 1734111000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1734024600 | 52 | 0.7 | 1.36 | 51.3 | 52 | 51.3 | 0 |
| 1733938200 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1733851800 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1733765400 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1733506200 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1733419800 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1733333400 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1733247000 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1733160600 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1732901400 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1732815000 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1732728600 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1732642200 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1732555800 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1732296600 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 20 |
| 1732210200 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1732123800 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1732037400 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1731951000 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1731691800 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1731605400 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 110606 |
| 1731519000 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 1000 |
| 1731432600 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 3100 |
| 1731346200 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1731087000 | 51.3 | -0.1 | -0.19 | 51.4 | 51.75 | 51.3 | 5513 |
| 1731000600 | 51.4 | 0.9 | 1.78 | 50.5 | 51.4 | 50.5 | 0 |
| 1730914200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1730827800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 8200 |
| 1730741400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1730482200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1730395800 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 50.5 | 0 |
| 1730309400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 2816 |
| 1730223000 | 51.5 | -0.5 | -0.96 | 52 | 52 | 51.5 | 13863 |
| 1730136600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 12795 |
| 1729873800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1729787400 | 52 | -0.5 | -0.95 | 52 | 52 | 52 | 1859 |
| 1729701000 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 25000 |
| 1729614600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729528200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 14223 |
| 1729269000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729182600 | 51.5 | -0.5 | -0.96 | 52 | 52 | 51.5 | 16311 |
| 1729096200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1729009800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1728923400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 4456 |
| 1728664200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1728577800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 91182 |
| 1728491400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
