Octopus AIM VCT 2 (OSEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus AIM VCT 2

Date Open High Low Close* Volume
22/09/2014 77.75p 77.75p 77.75p 77.75p 0
19/09/2014 77.75p 77.75p 77.75p 77.75p 0
18/09/2014 78.50p 78.50p 77.75p 77.75p 0
17/09/2014 78.50p 80.25p 78.50p 78.50p 0
16/09/2014 80.25p 80.25p 80.25p 80.25p 0
15/09/2014 80.25p 80.25p 80.25p 80.25p 0
12/09/2014 80.25p 80.25p 80.25p 80.25p 0
11/09/2014 80.25p 80.25p 80.25p 80.25p 0
10/09/2014 80.25p 80.25p 80.25p 80.25p 0
09/09/2014 80.25p 81.25p 80.25p 80.25p 3173
08/09/2014 80.25p 80.25p 80.25p 80.25p 0
05/09/2014 80.25p 80.25p 80.25p 80.25p 0
04/09/2014 80.25p 80.25p 80.25p 80.25p 0
03/09/2014 80.25p 80.25p 80.25p 80.25p 0
02/09/2014 80.25p 80.25p 80.25p 80.25p 0
01/09/2014 80.25p 80.25p 80.25p 80.25p 0
29/08/2014 80.25p 80.25p 80.25p 80.25p 0
28/08/2014 80.25p 80.25p 80.25p 80.25p 0
27/08/2014 80.25p 80.25p 80.25p 80.25p 0
26/08/2014 80.25p 80.25p 80.25p 80.25p 0
22/08/2014 80.25p 80.25p 80.25p 80.25p 0
21/08/2014 80.25p 80.25p 80.25p 80.25p 0
20/08/2014 80.37p 80.37p 80.25p 80.25p 0
19/08/2014 80.37p 80.37p 80.37p 80.37p 0
18/08/2014 80.37p 80.37p 80.37p 80.37p 0
15/08/2014 80.37p 80.37p 80.37p 80.37p 0
14/08/2014 80.75p 80.75p 80.37p 80.37p 0
13/08/2014 80.75p 80.75p 80.75p 80.75p 0
12/08/2014 80.75p 80.75p 80.75p 80.75p 0
11/08/2014 80.75p 80.75p 80.75p 80.75p 0
08/08/2014 80.75p 80.75p 80.75p 80.75p 0
07/08/2014 80.75p 80.75p 80.75p 80.75p 0
06/08/2014 80.75p 80.75p 79.00p 80.75p 0
05/08/2014 80.75p 80.75p 79.00p 80.75p 19986
04/08/2014 80.75p 80.75p 78.60p 80.75p 0
01/08/2014 80.75p 80.75p 78.60p 80.75p 54401
31/07/2014 80.75p 80.75p 79.50p 80.75p 0
30/07/2014 80.75p 80.75p 79.50p 80.75p 0
29/07/2014 80.75p 80.75p 79.50p 80.75p 0
28/07/2014 80.75p 80.75p 79.50p 80.75p 0
25/07/2014 80.75p 80.75p 79.50p 80.75p 42934
24/07/2014 80.75p 83.90p 80.75p 80.75p 0
23/07/2014 81.00p 83.90p 80.75p 80.75p 0
22/07/2014 81.00p 83.90p 81.00p 81.00p 0
21/07/2014 81.00p 83.90p 81.00p 81.00p 0
18/07/2014 81.00p 83.90p 81.00p 81.00p 0
17/07/2014 81.00p 83.90p 81.00p 81.00p 0
16/07/2014 82.75p 83.90p 81.00p 81.00p 0
15/07/2014 82.75p 83.90p 82.75p 82.75p 0
14/07/2014 82.75p 83.90p 82.75p 82.75p 0
11/07/2014 82.75p 83.90p 82.75p 82.75p 0
10/07/2014 83.63p 83.90p 82.75p 82.75p 0
09/07/2014 83.63p 83.90p 83.63p 83.63p 0
08/07/2014 83.63p 83.90p 83.63p 83.63p 0
07/07/2014 83.63p 83.90p 83.63p 83.63p 24942
04/07/2014 83.63p 84.00p 83.50p 83.63p 0
03/07/2014 83.63p 84.00p 83.50p 83.63p 0
02/07/2014 83.63p 84.00p 83.50p 83.63p 0
01/07/2014 83.63p 84.00p 83.50p 83.63p 0
30/06/2014 83.63p 84.00p 83.50p 83.63p 0
27/06/2014 83.63p 84.00p 83.50p 83.63p 0
26/06/2014 83.63p 84.00p 83.50p 83.63p 0
25/06/2014 84.00p 84.00p 83.50p 83.63p 0
24/06/2014 84.00p 84.00p 83.50p 84.00p 0
23/06/2014 84.00p 84.00p 83.50p 84.00p 18540
20/06/2014 84.00p 84.25p 84.00p 84.00p 0
19/06/2014 84.00p 84.25p 84.00p 84.00p 0
18/06/2014 84.00p 84.25p 84.00p 84.00p 0
17/06/2014 84.00p 84.25p 84.00p 84.00p 0
16/06/2014 84.00p 84.25p 84.00p 84.00p 0
13/06/2014 84.00p 84.25p 84.00p 84.00p 0
12/06/2014 84.00p 84.25p 84.00p 84.00p 0
11/06/2014 84.00p 84.25p 84.00p 84.00p 1618
10/06/2014 84.00p 84.13p 83.50p 84.00p 0
09/06/2014 84.13p 84.13p 83.50p 84.00p 4200
06/06/2014 84.13p 84.13p 83.25p 84.13p 20272
05/06/2014 84.25p 84.25p 83.25p 84.13p 0
04/06/2014 84.25p 84.25p 83.25p 84.25p 1000
03/06/2014 84.25p 84.25p 83.25p 84.25p 4835
02/06/2014 84.25p 84.38p 83.25p 84.25p 0
30/05/2014 84.38p 84.38p 83.25p 84.25p 1450
29/05/2014 84.38p 85.14p 84.38p 84.38p 0
28/05/2014 84.38p 85.14p 84.38p 84.38p 0
27/05/2014 84.38p 85.14p 84.38p 84.38p 0
23/05/2014 84.38p 85.14p 84.38p 84.38p 172
22/05/2014 84.38p 84.38p 82.00p 84.38p 117584
21/05/2014 84.38p 85.12p 84.38p 84.38p 0
20/05/2014 85.12p 85.12p 84.38p 85.12p 0
19/05/2014 85.12p 85.12p 85.00p 85.12p 6406
16/05/2014 85.12p 85.12p 85.00p 85.12p 5878
15/05/2014 86.62p 86.75p 85.12p 85.12p 0
14/05/2014 86.62p 86.75p 86.50p 86.62p 0
13/05/2014 86.62p 86.75p 86.50p 86.62p 0
12/05/2014 86.62p 86.75p 86.50p 86.62p 0
09/05/2014 86.62p 86.75p 86.50p 86.62p 0
08/05/2014 86.62p 86.75p 86.50p 86.62p 0
07/05/2014 86.75p 86.75p 86.50p 86.62p 35268
06/05/2014 86.75p 86.89p 86.75p 86.75p 0
02/05/2014 86.75p 86.89p 86.75p 86.75p 10000
01/05/2014 86.25p 86.75p 86.25p 86.75p 2639
30/04/2014 86.25p 91.50p 84.00p 86.25p 0
29/04/2014 86.75p 91.50p 86.75p 86.75p 0
28/04/2014 86.75p 91.50p 86.75p 86.75p 0
25/04/2014 86.75p 91.50p 86.75p 86.75p 0
24/04/2014 86.75p 91.50p 86.75p 86.75p 0
23/04/2014 87.00p 91.50p 86.75p 86.75p 0
22/04/2014 88.75p 91.50p 88.75p 88.75p 0
17/04/2014 90.25p 91.50p 88.75p 88.75p 0
16/04/2014 90.25p 91.50p 90.25p 90.25p 0
15/04/2014 90.25p 91.50p 90.25p 90.25p 0
14/04/2014 90.25p 91.50p 90.25p 90.25p 0
11/04/2014 90.25p 91.50p 90.25p 90.25p 0
10/04/2014 90.25p 91.50p 90.25p 90.25p 0
09/04/2014 90.25p 91.50p 90.25p 90.25p 0
08/04/2014 90.25p 91.50p 90.25p 90.25p 8142
07/04/2014 90.25p 90.25p 89.00p 90.25p 0
04/04/2014 90.25p 90.25p 89.00p 90.25p 0
03/04/2014 90.25p 90.25p 89.00p 90.25p 0
02/04/2014 90.25p 90.25p 89.00p 90.25p 12050
01/04/2014 90.25p 91.75p 90.25p 90.25p 0
31/03/2014 90.25p 91.75p 90.25p 90.25p 0
28/03/2014 90.25p 91.75p 90.25p 90.25p 0
27/03/2014 90.25p 91.75p 90.25p 90.25p 0
26/03/2014 90.25p 91.75p 90.25p 90.25p 0
25/03/2014 90.25p 91.75p 90.25p 90.25p 0
24/03/2014 90.25p 91.75p 90.25p 90.25p 0
21/03/2014 90.25p 91.75p 90.25p 90.25p 0
20/03/2014 91.75p 91.75p 90.25p 90.25p 0
19/03/2014 91.75p 91.75p 90.50p 91.75p 0
18/03/2014 91.75p 91.75p 90.50p 91.75p 4266
17/03/2014 91.75p 93.00p 91.75p 91.75p 4266
14/03/2014 91.75p 91.75p 88.50p 91.75p 0
13/03/2014 91.75p 91.75p 88.50p 91.75p 0
12/03/2014 89.75p 91.75p 88.50p 91.75p 0
11/03/2014 89.75p 89.75p 88.50p 89.75p 6406
10/03/2014 90.25p 90.25p 89.25p 89.75p 0
07/03/2014 90.25p 90.25p 89.25p 90.25p 0
06/03/2014 90.25p 90.25p 89.25p 90.25p 0
05/03/2014 90.25p 90.25p 89.25p 90.25p 0
04/03/2014 90.25p 90.25p 89.25p 90.25p 0
03/03/2014 90.25p 90.25p 89.25p 90.25p 0
28/02/2014 90.25p 90.25p 89.25p 90.25p 49835
27/02/2014 90.25p 90.25p 89.00p 90.25p 3384
26/02/2014 86.75p 90.25p 86.75p 90.25p 36150
25/02/2014 86.75p 86.97p 86.75p 86.75p 0
24/02/2014 86.75p 86.97p 86.75p 86.75p 0
21/02/2014 86.75p 86.97p 86.75p 86.75p 0
20/02/2014 86.75p 86.97p 86.75p 86.75p 689
19/02/2014 85.37p 86.75p 85.37p 86.75p 500
18/02/2014 85.37p 85.37p 84.50p 85.37p 0
17/02/2014 85.37p 85.37p 84.50p 85.37p 0
14/02/2014 85.12p 85.37p 84.50p 85.37p 12089
13/02/2014 85.12p 85.12p 84.25p 85.12p 6090
12/02/2014 85.12p 85.12p 82.00p 85.12p 0
11/02/2014 84.25p 85.12p 82.00p 85.12p 0
10/02/2014 84.25p 84.25p 82.00p 84.25p 0
07/02/2014 84.25p 84.25p 82.00p 84.25p 51500
06/02/2014 84.25p 84.75p 83.50p 84.25p 0
05/02/2014 84.25p 84.75p 83.50p 84.25p 470921
04/02/2014 84.75p 84.75p 83.50p 84.25p 5000
03/02/2014 84.75p 84.75p 83.50p 84.75p 51250
31/01/2014 84.75p 87.12p 84.75p 84.75p 0
30/01/2014 86.25p 87.12p 84.75p 84.75p 12548
29/01/2014 86.25p 86.25p 85.00p 86.25p 0
28/01/2014 86.25p 86.25p 85.00p 86.25p 0
27/01/2014 86.25p 86.25p 85.00p 86.25p 3094
24/01/2014 86.25p 86.25p 81.38p 86.25p 0
23/01/2014 81.38p 86.25p 81.38p 86.25p 1500
22/01/2014 81.38p 81.38p 81.27p 81.38p 0
21/01/2014 81.38p 81.38p 81.27p 81.38p 0
20/01/2014 81.38p 81.38p 81.27p 81.38p 0
17/01/2014 81.38p 81.38p 81.27p 81.38p 0
16/01/2014 81.38p 81.38p 81.27p 81.38p 0
15/01/2014 81.38p 81.38p 81.27p 81.38p 0
14/01/2014 81.38p 81.38p 81.27p 81.38p 10878
13/01/2014 81.38p 82.25p 80.00p 81.38p 0
10/01/2014 81.25p 82.25p 80.00p 81.38p 0
09/01/2014 82.25p 82.25p 80.00p 81.25p 36152
08/01/2014 82.25p 83.47p 81.02p 82.25p 308
07/01/2014 82.25p 82.25p 81.02p 82.25p 29391
06/01/2014 82.25p 82.25p 80.00p 82.25p 0
03/01/2014 81.00p 82.25p 80.00p 82.25p 0
02/01/2014 81.00p 81.00p 80.00p 81.00p 0
31/12/2013 81.00p 81.00p 80.00p 81.00p 0
30/12/2013 81.00p 81.00p 80.00p 81.00p 0
27/12/2013 81.00p 81.00p 80.00p 81.00p 0
24/12/2013 81.00p 81.00p 80.00p 81.00p 0
23/12/2013 81.00p 81.00p 80.00p 81.00p 0
20/12/2013 81.00p 81.00p 80.00p 81.00p 439709
19/12/2013 81.00p 81.00p 80.00p 81.00p 80891
18/12/2013 81.00p 81.00p 77.75p 81.00p 0
17/12/2013 81.00p 81.00p 77.75p 81.00p 0
16/12/2013 81.00p 81.00p 77.75p 81.00p 0
13/12/2013 79.12p 81.00p 77.75p 81.00p 0
12/12/2013 79.12p 79.50p 77.75p 79.12p 0
11/12/2013 79.12p 79.50p 77.75p 79.12p 0
10/12/2013 79.50p 79.50p 77.75p 79.12p 0
09/12/2013 79.50p 79.50p 77.75p 79.50p 58784
06/12/2013 79.50p 79.50p 78.27p 79.50p 0
05/12/2013 79.50p 79.50p 78.27p 79.50p 0

*Close Price adjusted for both dividends and splits