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
02/02/2024 45.80p 45.80p 45.80p 45.80p 0
01/02/2024 45.80p 45.80p 45.80p 45.80p 0
31/01/2024 45.80p 45.80p 45.80p 45.80p 0
30/01/2024 45.80p 45.80p 45.80p 45.80p 0
29/01/2024 45.80p 45.80p 45.80p 45.80p 0
26/01/2024 45.80p 45.80p 45.80p 45.80p 0
25/01/2024 45.80p 45.80p 45.80p 45.80p 0
24/01/2024 46.20p 46.20p 44.80p 45.80p 414
23/01/2024 46.20p 46.20p 46.20p 46.20p 0
22/01/2024 46.20p 46.20p 46.20p 46.20p 0
19/01/2024 46.20p 46.20p 46.20p 46.20p 0
18/01/2024 46.20p 46.20p 46.10p 46.20p 496924
17/01/2024 46.20p 46.20p 46.20p 46.20p 0
16/01/2024 46.20p 46.20p 46.20p 46.20p 0
15/01/2024 46.20p 46.20p 46.20p 46.20p 0
12/01/2024 46.20p 46.20p 46.20p 46.20p 0
11/01/2024 46.20p 46.20p 46.20p 46.20p 0
10/01/2024 46.20p 46.20p 46.20p 46.20p 0
09/01/2024 46.20p 46.20p 45.60p 46.20p 0
08/01/2024 45.60p 45.60p 45.60p 45.60p 0
05/01/2024 45.60p 45.60p 45.60p 45.60p 0
04/01/2024 45.60p 45.60p 45.60p 45.60p 0
03/01/2024 45.60p 45.60p 45.60p 45.60p 0
02/01/2024 45.60p 45.60p 45.60p 45.60p 0
29/12/2023 46.00p 46.00p 45.60p 45.60p 0
28/12/2023 46.00p 46.00p 46.00p 46.00p 0
27/12/2023 46.00p 46.00p 46.00p 46.00p 0
22/12/2023 46.00p 46.00p 46.00p 46.00p 0
21/12/2023 45.40p 46.00p 45.40p 46.00p 0
20/12/2023 45.40p 45.40p 45.40p 45.40p 0
19/12/2023 45.40p 45.40p 45.40p 45.40p 0
18/12/2023 45.40p 45.40p 45.40p 45.40p 0
15/12/2023 45.40p 45.40p 45.40p 45.40p 0
14/12/2023 45.40p 45.40p 45.40p 45.40p 93280
13/12/2023 45.60p 45.60p 45.40p 45.40p 0
12/12/2023 45.60p 45.60p 45.60p 45.60p 0
11/12/2023 45.60p 45.60p 45.60p 45.60p 0
08/12/2023 45.60p 45.60p 45.60p 45.60p 0
07/12/2023 45.60p 45.60p 45.60p 45.60p 0
06/12/2023 45.40p 45.60p 45.40p 45.60p 0
05/12/2023 45.40p 45.40p 45.40p 45.40p 0
04/12/2023 45.40p 45.40p 45.40p 45.40p 0
01/12/2023 45.40p 45.40p 44.40p 45.40p 555
30/11/2023 45.40p 45.40p 45.40p 45.40p 0
29/11/2023 45.40p 45.40p 45.40p 45.40p 0
28/11/2023 45.40p 45.40p 44.40p 45.40p 2051
27/11/2023 45.40p 45.40p 45.40p 45.40p 0
24/11/2023 45.40p 45.40p 45.40p 45.40p 0
23/11/2023 45.40p 45.40p 45.40p 45.40p 0
22/11/2023 45.40p 46.40p 45.40p 45.40p 3195
21/11/2023 45.00p 45.40p 45.00p 45.40p 0
20/11/2023 45.00p 46.00p 45.00p 45.00p 408
17/11/2023 45.00p 45.00p 45.00p 45.00p 0
16/11/2023 45.00p 45.15p 44.70p 45.00p 203413
15/11/2023 44.60p 45.00p 44.60p 45.00p 5579
14/11/2023 44.60p 44.60p 44.60p 44.60p 0
13/11/2023 44.60p 45.60p 44.60p 44.60p 242
10/11/2023 44.60p 44.60p 44.60p 44.60p 0
09/11/2023 44.60p 45.60p 44.60p 44.60p 381
08/11/2023 43.60p 44.60p 43.60p 44.60p 0
07/11/2023 43.60p 43.60p 43.60p 43.60p 0
06/11/2023 43.60p 44.60p 43.60p 43.60p 89
03/11/2023 43.60p 43.60p 43.60p 43.60p 0
02/11/2023 43.60p 43.60p 43.60p 43.60p 0
01/11/2023 44.60p 44.60p 43.60p 43.60p 0
31/10/2023 44.60p 44.60p 44.60p 44.60p 0
30/10/2023 44.60p 44.60p 44.60p 44.60p 0
27/10/2023 44.60p 44.60p 44.60p 44.60p 0
26/10/2023 44.60p 44.60p 44.60p 44.60p 0
25/10/2023 45.00p 45.00p 44.60p 44.60p 0
24/10/2023 45.00p 45.00p 45.00p 45.00p 0
23/10/2023 45.00p 45.00p 45.00p 45.00p 0
20/10/2023 45.00p 45.00p 45.00p 45.00p 0
19/10/2023 45.00p 45.00p 44.30p 45.00p 89293
18/10/2023 45.00p 45.00p 45.00p 45.00p 0
17/10/2023 45.00p 45.00p 45.00p 45.00p 0
16/10/2023 45.00p 45.00p 45.00p 45.00p 0
13/10/2023 45.00p 46.00p 45.00p 45.00p 1078
12/10/2023 45.00p 45.00p 45.00p 45.00p 0
11/10/2023 48.20p 48.20p 46.60p 46.60p 0
10/10/2023 48.20p 48.20p 48.20p 48.20p 0
09/10/2023 48.20p 48.60p 48.20p 48.20p 0
06/10/2023 48.60p 48.60p 48.60p 48.60p 0
05/10/2023 48.60p 48.60p 48.60p 48.60p 0
04/10/2023 48.60p 48.60p 48.60p 48.60p 0
03/10/2023 48.60p 48.60p 48.60p 48.60p 0
02/10/2023 48.60p 48.60p 48.60p 48.60p 0
29/09/2023 48.60p 48.60p 48.60p 48.60p 0
28/09/2023 48.60p 49.00p 48.60p 48.60p 0
27/09/2023 49.00p 49.00p 49.00p 49.00p 0
26/09/2023 49.00p 49.00p 49.00p 49.00p 0
25/09/2023 49.00p 49.00p 49.00p 49.00p 0
22/09/2023 49.00p 49.00p 49.00p 49.00p 0
21/09/2023 49.00p 49.50p 49.00p 49.00p 60504
20/09/2023 49.00p 49.00p 49.00p 49.00p 0
19/09/2023 49.90p 49.90p 48.60p 49.00p 0
18/09/2023 49.90p 49.90p 49.90p 49.90p 0
15/09/2023 49.90p 49.90p 49.90p 49.90p 0
14/09/2023 49.45p 49.45p 49.45p 49.45p 0
13/09/2023 49.45p 49.45p 49.45p 49.45p 0
12/09/2023 49.45p 49.45p 49.45p 49.45p 0
11/09/2023 49.00p 49.45p 48.80p 49.45p 0
08/09/2023 49.00p 49.00p 49.00p 49.00p 0
07/09/2023 50.00p 50.00p 49.00p 49.00p 0
06/09/2023 50.00p 50.00p 50.00p 50.00p 0
05/09/2023 50.00p 50.00p 50.00p 50.00p 0
04/09/2023 50.00p 50.00p 50.00p 50.00p 0
01/09/2023 50.00p 50.00p 50.00p 50.00p 0
31/08/2023 50.00p 50.00p 50.00p 50.00p 0
30/08/2023 50.35p 50.35p 49.00p 50.00p 23
29/08/2023 50.35p 50.35p 50.35p 50.35p 0
25/08/2023 50.35p 50.35p 50.35p 50.35p 0
24/08/2023 50.35p 50.35p 50.35p 50.35p 0
23/08/2023 50.35p 50.35p 50.35p 50.35p 0
22/08/2023 50.35p 50.35p 50.35p 50.35p 0
21/08/2023 50.35p 50.35p 50.35p 50.35p 0
18/08/2023 50.35p 50.35p 50.35p 50.35p 0
17/08/2023 50.35p 50.35p 50.00p 50.35p 16553
16/08/2023 50.35p 50.35p 50.35p 50.35p 0
15/08/2023 50.35p 50.35p 49.20p 50.35p 23
14/08/2023 50.35p 50.35p 50.35p 50.35p 0
11/08/2023 50.35p 50.35p 50.35p 50.35p 0
10/08/2023 50.35p 50.35p 50.35p 50.35p 0
09/08/2023 50.35p 50.35p 50.35p 50.35p 0
08/08/2023 50.35p 51.50p 50.35p 50.35p 3038
07/08/2023 50.35p 50.35p 50.35p 50.35p 0
04/08/2023 50.35p 50.35p 50.35p 50.35p 0
03/08/2023 50.35p 50.35p 49.20p 50.35p 5716
02/08/2023 50.35p 50.35p 50.35p 50.35p 0
01/08/2023 50.35p 50.35p 50.35p 50.35p 0
31/07/2023 50.35p 50.35p 49.20p 50.35p 7000
28/07/2023 50.35p 51.50p 50.35p 50.35p 9642
27/07/2023 50.35p 51.50p 50.35p 50.35p 2008
26/07/2023 50.35p 50.35p 50.35p 50.35p 0
25/07/2023 50.35p 50.35p 50.35p 50.35p 0
24/07/2023 50.35p 50.35p 50.35p 50.35p 0
21/07/2023 50.35p 50.35p 50.35p 50.35p 0
20/07/2023 50.35p 50.35p 50.35p 50.35p 0
19/07/2023 50.35p 50.35p 50.35p 50.35p 0
18/07/2023 50.35p 50.35p 50.35p 50.35p 0
17/07/2023 50.35p 50.35p 50.35p 50.35p 0
14/07/2023 50.35p 50.35p 50.35p 50.35p 0
13/07/2023 50.35p 50.35p 49.80p 50.35p 109155
12/07/2023 50.35p 50.35p 50.35p 50.35p 0
11/07/2023 50.35p 50.35p 50.35p 50.35p 0
10/07/2023 50.80p 50.80p 49.90p 50.35p 0
07/07/2023 50.80p 50.80p 50.80p 50.80p 0
06/07/2023 50.80p 50.80p 50.80p 50.80p 0
05/07/2023 50.80p 50.80p 50.80p 50.80p 0
04/07/2023 50.80p 50.80p 50.80p 50.80p 0
03/07/2023 50.80p 50.80p 50.80p 50.80p 0
30/06/2023 50.80p 50.80p 50.80p 50.80p 0
29/06/2023 48.00p 50.80p 48.00p 50.80p 0
28/06/2023 51.50p 51.50p 48.00p 48.00p 0
27/06/2023 51.50p 51.50p 51.50p 51.50p 0
26/06/2023 51.50p 51.50p 51.50p 51.50p 0
23/06/2023 51.50p 51.50p 51.50p 51.50p 0
22/06/2023 51.50p 51.50p 51.50p 51.50p 0
21/06/2023 51.50p 51.50p 51.50p 51.50p 0
20/06/2023 51.50p 51.50p 51.50p 51.50p 0
19/06/2023 51.50p 51.50p 51.50p 51.50p 0
16/06/2023 51.50p 51.50p 51.50p 51.50p 0
15/06/2023 51.50p 51.50p 51.50p 51.50p 63793
14/06/2023 51.50p 51.50p 51.50p 51.50p 0
13/06/2023 51.50p 51.50p 51.50p 51.50p 0
12/06/2023 51.50p 51.50p 51.50p 51.50p 0
09/06/2023 51.05p 51.50p 51.05p 51.50p 0
08/06/2023 51.05p 51.05p 51.05p 51.05p 0
07/06/2023 51.05p 51.05p 51.05p 51.05p 0
06/06/2023 51.05p 51.05p 51.05p 51.05p 0
05/06/2023 51.05p 51.05p 51.05p 51.05p 0
02/06/2023 51.05p 51.05p 51.05p 51.05p 0
01/06/2023 51.05p 51.05p 51.05p 51.05p 0
31/05/2023 51.50p 51.50p 51.05p 51.05p 0
30/05/2023 51.50p 53.00p 50.50p 51.50p 12387
26/05/2023 51.50p 51.50p 51.50p 51.50p 0
25/05/2023 51.50p 53.00p 50.50p 51.50p 9731
24/05/2023 53.00p 53.00p 51.50p 51.50p 18755
23/05/2023 53.00p 53.00p 53.00p 53.00p 0
22/05/2023 53.00p 53.00p 53.00p 53.00p 0
19/05/2023 53.00p 53.00p 53.00p 53.00p 0
18/05/2023 53.00p 53.00p 52.60p 53.00p 22988
17/05/2023 53.00p 53.00p 53.00p 53.00p 0
16/05/2023 53.00p 53.00p 53.00p 53.00p 0
15/05/2023 53.00p 53.00p 53.00p 53.00p 0
12/05/2023 53.00p 53.00p 53.00p 53.00p 0
11/05/2023 53.00p 53.00p 53.00p 53.00p 0
10/05/2023 52.00p 53.00p 52.00p 53.00p 0
09/05/2023 52.00p 52.00p 52.00p 52.00p 0
05/05/2023 52.50p 52.50p 51.00p 52.00p 1980
04/05/2023 52.50p 52.50p 52.50p 52.50p 0
03/05/2023 55.00p 55.00p 55.00p 55.00p 0
02/05/2023 55.00p 55.00p 55.00p 55.00p 0
28/04/2023 55.00p 55.00p 55.00p 55.00p 0
27/04/2023 55.00p 55.00p 55.00p 55.00p 0
26/04/2023 55.00p 55.00p 55.00p 55.00p 0
25/04/2023 55.00p 55.00p 55.00p 55.00p 0
24/04/2023 55.00p 55.00p 55.00p 55.00p 0
21/04/2023 55.00p 55.00p 55.00p 55.00p 0
20/04/2023 55.00p 55.10p 55.00p 55.00p 35471

*Close Price adjusted for both dividends and splits