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
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
19/04/2023 55.00p 55.00p 55.00p 55.00p 0
18/04/2023 53.50p 55.00p 53.50p 55.00p 0
17/04/2023 53.50p 53.50p 53.50p 53.50p 0
14/04/2023 53.50p 53.50p 53.50p 53.50p 0
13/04/2023 53.50p 53.50p 53.50p 53.50p 0
12/04/2023 53.50p 53.50p 53.50p 53.50p 0
11/04/2023 53.50p 53.50p 53.50p 53.50p 0
06/04/2023 53.50p 53.50p 53.50p 53.50p 0
05/04/2023 53.50p 53.50p 53.50p 53.50p 0
04/04/2023 53.50p 53.50p 53.50p 53.50p 0
03/04/2023 53.50p 53.50p 53.50p 53.50p 0
31/03/2023 53.50p 53.50p 53.50p 53.50p 0
30/03/2023 53.50p 53.50p 52.00p 53.50p 5125
29/03/2023 53.50p 53.50p 53.50p 53.50p 0
28/03/2023 53.50p 53.50p 53.50p 53.50p 0
27/03/2023 53.50p 53.50p 53.50p 53.50p 0
24/03/2023 53.50p 55.00p 53.50p 53.50p 3100
23/03/2023 53.50p 53.50p 53.50p 53.50p 0
22/03/2023 55.50p 55.50p 53.50p 53.50p 0
21/03/2023 55.50p 55.50p 55.50p 55.50p 0
20/03/2023 55.50p 55.50p 55.50p 55.50p 0
17/03/2023 55.50p 55.50p 55.50p 55.50p 0
16/03/2023 55.50p 57.00p 55.10p 55.50p 108112
15/03/2023 55.50p 55.50p 55.50p 55.50p 0
14/03/2023 56.50p 56.50p 56.50p 56.50p 0
13/03/2023 56.50p 56.50p 56.50p 56.50p 0
10/03/2023 56.50p 56.50p 56.50p 56.50p 0
09/03/2023 57.00p 57.00p 54.00p 56.50p 20000
08/03/2023 57.50p 57.50p 55.00p 57.00p 5319
07/03/2023 57.50p 57.50p 57.50p 57.50p 0
06/03/2023 57.50p 57.50p 57.50p 57.50p 0
03/03/2023 57.50p 57.50p 57.50p 57.50p 0
02/03/2023 57.50p 57.50p 56.00p 57.50p 14046
01/03/2023 58.00p 58.00p 57.50p 57.50p 0
28/02/2023 58.00p 58.00p 56.50p 58.00p 2148
27/02/2023 58.00p 58.00p 58.00p 58.00p 0
24/02/2023 58.00p 58.00p 58.00p 58.00p 0
23/02/2023 58.00p 58.00p 58.00p 58.00p 0
22/02/2023 58.00p 58.00p 58.00p 58.00p 0
21/02/2023 58.00p 60.00p 58.00p 58.00p 5000
20/02/2023 58.00p 58.00p 58.00p 58.00p 0
17/02/2023 58.00p 58.00p 58.00p 58.00p 0
16/02/2023 58.00p 58.00p 58.00p 58.00p 30403
15/02/2023 57.50p 58.00p 57.50p 58.00p 0
14/02/2023 57.50p 59.00p 57.50p 57.50p 1695
13/02/2023 57.50p 57.50p 56.00p 57.50p 4863
10/02/2023 57.50p 57.50p 56.00p 57.50p 9102
09/02/2023 57.50p 57.50p 57.50p 57.50p 0
08/02/2023 57.50p 58.00p 57.50p 57.50p 0
07/02/2023 57.50p 57.50p 57.50p 57.50p 0
06/02/2023 57.50p 59.00p 57.50p 57.50p 411
03/02/2023 57.50p 57.50p 57.50p 57.50p 0
02/02/2023 57.50p 57.50p 57.50p 57.50p 0
01/02/2023 57.50p 57.50p 57.50p 57.50p 0
31/01/2023 57.50p 57.50p 57.50p 57.50p 0
30/01/2023 57.50p 57.50p 57.50p 57.50p 0
27/01/2023 57.50p 57.50p 56.00p 57.50p 4835
26/01/2023 57.50p 57.50p 57.50p 57.50p 0
25/01/2023 57.50p 57.50p 57.50p 57.50p 0
24/01/2023 57.50p 57.50p 56.00p 57.50p 6721
23/01/2023 57.50p 57.50p 57.50p 57.50p 0
20/01/2023 57.50p 57.50p 57.50p 57.50p 0
19/01/2023 57.50p 57.50p 57.20p 57.50p 114831
18/01/2023 57.50p 57.50p 57.50p 57.50p 0
17/01/2023 56.50p 57.50p 56.50p 57.50p 0
16/01/2023 56.50p 56.50p 56.50p 56.50p 0
13/01/2023 56.00p 58.00p 56.00p 56.50p 17000
12/01/2023 56.00p 56.00p 56.00p 56.00p 0
11/01/2023 56.00p 56.00p 56.00p 56.00p 0
10/01/2023 56.00p 56.00p 56.00p 56.00p 0
09/01/2023 56.00p 56.00p 51.00p 56.00p 6421
06/01/2023 56.00p 56.00p 56.00p 56.00p 0
05/01/2023 56.00p 56.00p 56.00p 56.00p 0
04/01/2023 56.00p 56.00p 56.00p 56.00p 0
03/01/2023 56.00p 56.00p 56.00p 56.00p 0
30/12/2022 56.00p 56.00p 56.00p 56.00p 0
29/12/2022 55.50p 56.00p 55.50p 56.00p 0
28/12/2022 58.00p 58.00p 51.00p 55.50p 7253
23/12/2022 58.00p 58.00p 58.00p 58.00p 0
22/12/2022 58.00p 58.00p 58.00p 58.00p 0
21/12/2022 58.00p 58.00p 58.00p 58.00p 0
20/12/2022 58.00p 58.00p 58.00p 58.00p 0
19/12/2022 58.00p 58.00p 58.00p 58.00p 0
16/12/2022 58.00p 58.00p 58.00p 58.00p 0
15/12/2022 58.00p 58.00p 57.40p 58.00p 96822
14/12/2022 58.00p 58.00p 58.00p 58.00p 0
13/12/2022 58.00p 58.00p 58.00p 58.00p 0
12/12/2022 58.00p 58.00p 58.00p 58.00p 0
09/12/2022 58.00p 58.00p 58.00p 58.00p 0
08/12/2022 58.00p 58.00p 58.00p 58.00p 0
07/12/2022 58.00p 58.00p 58.00p 58.00p 0
06/12/2022 58.00p 58.00p 58.00p 58.00p 0
05/12/2022 58.00p 58.00p 58.00p 58.00p 0
02/12/2022 58.00p 58.00p 58.00p 58.00p 0
01/12/2022 58.00p 58.00p 58.00p 58.00p 0
30/11/2022 59.50p 59.50p 57.50p 58.00p 0
29/11/2022 59.50p 59.50p 59.50p 59.50p 0
28/11/2022 59.50p 59.50p 59.50p 59.50p 0
25/11/2022 59.50p 59.50p 59.50p 59.50p 0
24/11/2022 59.50p 59.50p 59.50p 59.50p 0
23/11/2022 58.50p 59.50p 58.50p 59.50p 0
22/11/2022 58.50p 58.50p 58.50p 58.50p 0
21/11/2022 58.50p 58.50p 58.50p 58.50p 0
18/11/2022 58.50p 58.50p 58.50p 58.50p 0
17/11/2022 57.50p 58.90p 57.50p 58.50p 59484
16/11/2022 57.50p 57.50p 57.50p 57.50p 0
15/11/2022 57.50p 57.50p 57.50p 57.50p 0
14/11/2022 57.50p 59.00p 57.50p 57.50p 141
11/11/2022 57.50p 57.50p 57.50p 57.50p 0
10/11/2022 57.50p 58.50p 57.50p 57.50p 316
09/11/2022 57.50p 57.50p 57.50p 57.50p 0
08/11/2022 57.50p 57.50p 57.50p 57.50p 0
07/11/2022 57.50p 57.50p 56.00p 57.50p 13479
04/11/2022 56.50p 56.50p 56.50p 56.50p 0
03/11/2022 56.50p 56.50p 56.50p 56.50p 0
02/11/2022 56.50p 56.50p 56.50p 56.50p 0
01/11/2022 56.50p 56.50p 56.50p 56.50p 0
31/10/2022 56.50p 56.50p 56.50p 56.50p 0
28/10/2022 56.50p 56.50p 56.50p 56.50p 0
27/10/2022 56.50p 56.60p 56.50p 56.50p 130360
26/10/2022 56.50p 56.50p 56.50p 56.50p 0
25/10/2022 56.50p 56.50p 56.50p 56.50p 0
24/10/2022 57.50p 57.50p 56.50p 56.50p 0
21/10/2022 57.50p 57.50p 57.50p 57.50p 0
20/10/2022 57.50p 57.50p 57.50p 57.50p 0
19/10/2022 57.50p 57.50p 57.50p 57.50p 0
18/10/2022 57.50p 57.50p 57.50p 57.50p 0
17/10/2022 57.50p 57.50p 57.50p 57.50p 0
14/10/2022 58.00p 58.00p 55.00p 57.50p 4893
13/10/2022 58.00p 58.00p 58.00p 58.00p 0
12/10/2022 60.00p 60.00p 60.00p 60.00p 0
11/10/2022 59.50p 60.00p 59.50p 60.00p 0
10/10/2022 59.50p 61.50p 59.50p 59.50p 0
07/10/2022 61.50p 61.50p 61.50p 61.50p 0
06/10/2022 61.50p 61.50p 61.50p 61.50p 0
05/10/2022 61.50p 61.50p 59.00p 61.50p 1370
04/10/2022 61.50p 61.50p 61.50p 61.50p 0
03/10/2022 61.50p 61.50p 61.50p 61.50p 0
30/09/2022 61.50p 61.50p 61.50p 61.50p 0
29/09/2022 61.50p 61.50p 61.50p 61.50p 0
28/09/2022 62.50p 63.76p 62.50p 62.50p 2700
27/09/2022 62.50p 62.50p 62.50p 62.50p 0
26/09/2022 62.50p 62.50p 62.50p 62.50p 0
23/09/2022 64.50p 64.50p 62.50p 62.50p 0
22/09/2022 64.50p 64.50p 64.50p 64.50p 0
21/09/2022 64.50p 64.50p 64.50p 64.50p 0
20/09/2022 64.50p 64.50p 64.50p 64.50p 0
19/09/2022 65.00p 65.00p 62.50p 64.50p 12109
16/09/2022 65.00p 65.00p 62.50p 64.50p 12109
15/09/2022 65.00p 65.20p 64.70p 65.00p 61225
14/09/2022 65.00p 65.00p 65.00p 65.00p 0
13/09/2022 63.00p 63.00p 61.00p 63.00p 4835
12/09/2022 64.00p 65.50p 62.50p 64.00p 4495
09/09/2022 64.00p 64.00p 64.00p 64.00p 0
08/09/2022 64.00p 64.00p 64.00p 64.00p 0
07/09/2022 64.00p 64.00p 64.00p 64.00p 0
06/09/2022 64.00p 64.00p 64.00p 64.00p 0
05/09/2022 64.00p 64.00p 64.00p 64.00p 0
02/09/2022 64.00p 64.00p 64.00p 64.00p 0
01/09/2022 64.00p 64.00p 64.00p 64.00p 0
31/08/2022 64.00p 64.00p 61.00p 64.00p 2169
30/08/2022 64.00p 65.50p 62.50p 64.00p 252
29/08/2022 64.50p 64.50p 62.00p 64.00p 2423
26/08/2022 64.50p 64.50p 62.00p 64.00p 2423
25/08/2022 65.50p 65.50p 64.50p 64.50p 0
24/08/2022 65.50p 65.50p 65.50p 65.50p 0
23/08/2022 66.00p 66.00p 64.00p 65.50p 2603
22/08/2022 66.00p 66.00p 66.00p 66.00p 0
19/08/2022 66.00p 66.00p 66.00p 66.00p 0
18/08/2022 66.00p 66.00p 65.80p 66.00p 60374
17/08/2022 65.00p 66.00p 65.00p 66.00p 0
16/08/2022 65.00p 65.00p 63.00p 65.00p 2283
15/08/2022 65.00p 65.00p 65.00p 65.00p 0
12/08/2022 65.00p 65.00p 65.00p 65.00p 0
11/08/2022 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits