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
14/11/2024 38.40p 38.99p 38.40p 38.40p 92032
13/11/2024 38.40p 38.40p 38.40p 38.40p 0
12/11/2024 38.40p 38.40p 38.40p 38.40p 0
11/11/2024 38.40p 38.40p 38.40p 38.40p 0
08/11/2024 38.20p 38.40p 37.20p 38.40p 0
07/11/2024 37.80p 38.20p 37.80p 38.20p 0
06/11/2024 37.80p 37.80p 37.80p 37.80p 0
05/11/2024 37.80p 37.80p 37.80p 37.80p 0
04/11/2024 37.80p 37.80p 37.80p 37.80p 0
01/11/2024 37.80p 37.80p 37.80p 37.80p 0
31/10/2024 37.80p 37.80p 37.80p 37.80p 0
30/10/2024 39.40p 39.40p 39.40p 39.40p 0
29/10/2024 40.00p 40.40p 39.40p 39.40p 2486
28/10/2024 40.00p 40.00p 40.00p 40.00p 0
25/10/2024 40.00p 40.00p 40.00p 40.00p 0
24/10/2024 40.00p 41.00p 40.00p 40.20p 0
23/10/2024 40.20p 40.20p 40.20p 40.20p 0
22/10/2024 40.20p 40.20p 40.20p 40.20p 0
21/10/2024 40.20p 40.20p 40.20p 40.20p 0
18/10/2024 40.20p 40.20p 40.20p 40.20p 0
17/10/2024 40.60p 40.60p 40.20p 40.20p 0
16/10/2024 40.60p 40.60p 40.60p 40.60p 0
15/10/2024 40.60p 40.60p 40.60p 40.60p 0
14/10/2024 40.60p 40.60p 40.60p 40.60p 0
11/10/2024 40.60p 41.60p 39.60p 40.60p 0
10/10/2024 40.60p 40.80p 40.40p 40.60p 702717
09/10/2024 40.60p 40.60p 40.60p 40.60p 0
08/10/2024 40.60p 41.20p 40.60p 40.60p 0
07/10/2024 41.20p 41.20p 40.20p 41.20p 5716
04/10/2024 41.20p 41.20p 41.20p 41.20p 0
03/10/2024 41.20p 42.20p 41.20p 41.20p 2227
02/10/2024 41.20p 41.20p 41.20p 41.20p 0
01/10/2024 41.20p 41.20p 41.20p 41.20p 0
30/09/2024 41.20p 41.20p 41.20p 41.20p 0
27/09/2024 41.20p 41.20p 41.20p 41.20p 0
26/09/2024 41.20p 42.20p 41.20p 41.20p 1598
25/09/2024 41.20p 42.20p 41.20p 41.20p 2322
24/09/2024 41.20p 41.20p 41.20p 41.20p 0
23/09/2024 41.20p 41.20p 41.20p 41.20p 0
20/09/2024 41.60p 41.60p 41.20p 41.20p 0
19/09/2024 42.00p 42.00p 41.60p 41.60p 0
18/09/2024 42.00p 42.00p 42.00p 42.00p 0
17/09/2024 42.00p 42.00p 41.00p 42.00p 2472
16/09/2024 42.00p 42.00p 42.00p 42.00p 0
13/09/2024 42.00p 42.00p 42.00p 42.00p 0
12/09/2024 42.00p 43.00p 41.70p 42.00p 110339
11/09/2024 42.00p 42.00p 42.00p 42.00p 0
10/09/2024 42.00p 42.00p 42.00p 42.00p 0
09/09/2024 42.00p 42.00p 42.00p 42.00p 0
06/09/2024 42.00p 42.00p 42.00p 42.00p 0
05/09/2024 42.00p 42.00p 42.00p 42.00p 0
04/09/2024 42.00p 42.00p 42.00p 42.00p 0
03/09/2024 42.00p 43.00p 42.00p 42.00p 4651
02/09/2024 42.00p 42.00p 42.00p 42.00p 0
30/08/2024 42.00p 42.00p 41.00p 42.00p 69
29/08/2024 42.00p 42.00p 42.00p 42.00p 0
28/08/2024 42.00p 42.00p 42.00p 42.00p 0
27/08/2024 42.00p 42.00p 42.00p 42.00p 0
23/08/2024 42.00p 42.00p 42.00p 42.00p 0
22/08/2024 42.00p 42.00p 42.00p 42.00p 0
21/08/2024 42.00p 42.00p 42.00p 42.00p 0
20/08/2024 42.00p 42.00p 42.00p 42.00p 0
19/08/2024 42.00p 42.00p 42.00p 42.00p 0
16/08/2024 42.00p 42.00p 42.00p 42.00p 0
15/08/2024 42.00p 43.00p 41.90p 42.00p 132718
14/08/2024 41.00p 42.00p 41.00p 42.00p 0
13/08/2024 41.00p 41.00p 41.00p 41.00p 0
12/08/2024 42.80p 42.80p 41.00p 41.00p 0
09/08/2024 42.80p 42.80p 42.80p 42.80p 0
08/08/2024 42.80p 42.80p 42.80p 42.80p 0
07/08/2024 42.80p 42.80p 42.80p 42.80p 0
06/08/2024 42.80p 42.80p 42.80p 42.80p 0
05/08/2024 42.80p 42.80p 42.80p 42.80p 0
02/08/2024 42.80p 43.60p 42.80p 42.80p 2397
01/08/2024 42.80p 42.80p 42.80p 42.80p 0
31/07/2024 42.80p 42.80p 42.80p 42.80p 0
30/07/2024 42.80p 42.80p 42.80p 42.80p 0
29/07/2024 42.80p 42.80p 42.80p 42.80p 0
26/07/2024 42.40p 42.80p 42.40p 42.80p 0
25/07/2024 42.40p 42.40p 42.40p 42.40p 0
24/07/2024 42.40p 42.40p 42.40p 42.40p 0
23/07/2024 42.40p 42.40p 42.40p 42.40p 0
22/07/2024 42.40p 42.40p 42.40p 42.40p 0
19/07/2024 42.40p 42.40p 42.40p 42.40p 0
18/07/2024 42.40p 42.40p 42.40p 42.40p 53481
17/07/2024 42.00p 42.40p 42.00p 42.40p 0
16/07/2024 42.00p 42.00p 42.00p 42.00p 0
15/07/2024 42.00p 42.00p 41.00p 42.00p 2
12/07/2024 42.00p 42.00p 42.00p 42.00p 0
11/07/2024 42.00p 42.00p 42.00p 42.00p 0
10/07/2024 42.00p 42.00p 42.00p 42.00p 0
09/07/2024 42.00p 42.00p 42.00p 42.00p 0
08/07/2024 42.00p 42.00p 42.00p 42.00p 0
05/07/2024 42.00p 42.00p 42.00p 42.00p 0
04/07/2024 42.00p 42.00p 42.00p 42.00p 0
03/07/2024 42.00p 42.00p 42.00p 42.00p 0
02/07/2024 42.00p 42.00p 42.00p 42.00p 0
01/07/2024 42.00p 43.00p 42.00p 42.00p 851
28/06/2024 42.00p 42.00p 42.00p 42.00p 0
27/06/2024 42.20p 43.00p 40.50p 42.00p 3279
26/06/2024 42.20p 42.20p 42.20p 42.20p 0
25/06/2024 42.20p 42.20p 42.20p 42.20p 0
24/06/2024 42.20p 42.20p 42.20p 42.20p 0
21/06/2024 42.20p 42.20p 42.20p 42.20p 0
20/06/2024 42.80p 42.80p 42.00p 42.20p 181004
19/06/2024 42.80p 42.80p 42.80p 42.80p 0
18/06/2024 42.80p 42.80p 42.80p 42.80p 0
17/06/2024 42.80p 42.80p 42.80p 42.80p 0
14/06/2024 42.80p 42.80p 42.80p 42.80p 0
13/06/2024 42.80p 42.80p 42.80p 42.80p 0
12/06/2024 43.40p 43.40p 42.80p 42.80p 0
11/06/2024 43.40p 43.40p 43.40p 43.40p 0
10/06/2024 43.40p 43.40p 43.40p 43.40p 0
07/06/2024 43.40p 43.40p 43.40p 43.40p 0
06/06/2024 43.40p 43.40p 42.40p 43.40p 2111
05/06/2024 43.40p 43.40p 43.40p 43.40p 0
04/06/2024 43.40p 43.40p 43.40p 43.40p 0
03/06/2024 43.40p 43.40p 43.40p 43.40p 0
31/05/2024 43.40p 43.40p 42.40p 43.40p 870
30/05/2024 43.40p 43.40p 43.40p 43.40p 0
29/05/2024 48.40p 50.00p 48.40p 48.80p 1006
28/05/2024 48.40p 49.40p 48.40p 48.40p 2024
24/05/2024 48.40p 49.40p 48.40p 48.40p 3877
23/05/2024 48.40p 49.00p 48.40p 48.40p 1561
22/05/2024 48.00p 48.40p 48.00p 48.40p 0
21/05/2024 48.00p 48.60p 48.00p 48.00p 2111
20/05/2024 48.00p 48.00p 48.00p 48.00p 0
17/05/2024 48.00p 48.00p 48.00p 48.00p 0
16/05/2024 49.00p 49.00p 48.00p 48.00p 28886
15/05/2024 48.00p 50.00p 48.00p 49.00p 43791
14/05/2024 48.00p 48.00p 48.00p 48.00p 0
13/05/2024 48.00p 48.00p 48.00p 48.00p 0
10/05/2024 48.00p 48.00p 48.00p 48.00p 0
09/05/2024 48.00p 50.00p 48.00p 48.00p 2000
08/05/2024 47.00p 49.00p 47.00p 48.00p 1969
07/05/2024 47.00p 47.00p 47.00p 47.00p 0
03/05/2024 47.00p 47.00p 47.00p 47.00p 0
02/05/2024 47.00p 48.00p 47.00p 47.00p 2941
01/05/2024 47.00p 47.00p 47.00p 47.00p 0
30/04/2024 47.00p 47.00p 47.00p 47.00p 0
29/04/2024 47.00p 47.00p 47.00p 47.00p 0
26/04/2024 47.00p 48.00p 47.00p 47.00p 2166
25/04/2024 47.00p 47.27p 46.80p 47.00p 64341
24/04/2024 46.20p 48.00p 44.50p 47.00p 11550
23/04/2024 46.20p 47.20p 46.20p 46.20p 13
22/04/2024 46.20p 47.20p 44.50p 46.20p 10427
19/04/2024 46.20p 46.20p 46.20p 46.20p 0
18/04/2024 46.20p 46.20p 46.20p 46.20p 0
17/04/2024 46.20p 46.20p 46.20p 46.20p 0
16/04/2024 46.20p 47.20p 45.20p 46.20p 545
15/04/2024 46.20p 47.20p 46.20p 46.20p 5000
12/04/2024 46.20p 46.20p 46.20p 46.20p 0
11/04/2024 47.00p 47.00p 45.00p 46.20p 9671
10/04/2024 47.00p 47.00p 47.00p 47.00p 0
09/04/2024 47.00p 47.00p 47.00p 47.00p 0
08/04/2024 47.00p 48.00p 47.00p 47.00p 4000
05/04/2024 47.00p 47.00p 47.00p 47.00p 0
04/04/2024 47.00p 47.00p 47.00p 47.00p 0
03/04/2024 47.00p 47.00p 47.00p 47.00p 0
02/04/2024 47.00p 47.00p 47.00p 47.00p 0
28/03/2024 47.00p 47.00p 47.00p 47.00p 0
27/03/2024 47.00p 47.00p 47.00p 47.00p 0
26/03/2024 47.40p 47.40p 45.00p 47.00p 1032
25/03/2024 47.40p 47.40p 47.40p 47.40p 0
22/03/2024 47.40p 47.40p 47.40p 47.40p 0
21/03/2024 47.40p 47.98p 47.40p 47.40p 87105
20/03/2024 46.60p 46.60p 46.60p 47.40p 0
19/03/2024 46.60p 46.60p 46.60p 46.60p 0
18/03/2024 46.60p 46.60p 46.60p 46.60p 0
15/03/2024 46.60p 46.60p 46.60p 46.60p 0
14/03/2024 45.80p 46.60p 45.80p 46.60p 0
13/03/2024 45.80p 46.80p 45.80p 45.80p 411
12/03/2024 45.80p 45.80p 45.80p 45.80p 0
11/03/2024 45.80p 45.80p 45.80p 45.80p 0
08/03/2024 45.80p 45.80p 45.80p 45.80p 0
07/03/2024 45.80p 45.80p 45.80p 45.80p 0
06/03/2024 45.80p 45.80p 45.80p 45.80p 0
05/03/2024 45.80p 45.80p 45.80p 45.80p 0
04/03/2024 45.80p 45.80p 45.80p 45.80p 0
01/03/2024 45.80p 45.80p 45.80p 45.80p 0
29/02/2024 45.80p 45.80p 45.80p 45.80p 0
28/02/2024 45.80p 45.80p 45.80p 45.80p 0
27/02/2024 45.80p 45.80p 44.00p 45.80p 5005
26/02/2024 45.80p 45.80p 45.80p 45.80p 0
23/02/2024 45.80p 45.80p 45.80p 45.80p 0
22/02/2024 45.80p 46.30p 45.80p 45.80p 9467
21/02/2024 45.80p 45.80p 45.80p 45.80p 0
20/02/2024 45.80p 45.80p 45.80p 45.80p 0
19/02/2024 45.80p 45.80p 45.80p 45.80p 0
16/02/2024 45.80p 45.80p 45.80p 45.80p 0
15/02/2024 45.80p 45.80p 45.80p 45.80p 0
14/02/2024 45.80p 45.80p 45.80p 45.80p 0
13/02/2024 45.80p 45.80p 45.80p 45.80p 0
12/02/2024 45.80p 45.80p 45.80p 45.80p 0
09/02/2024 45.80p 45.80p 45.80p 45.80p 0
08/02/2024 45.80p 45.80p 45.80p 45.80p 0
07/02/2024 45.80p 45.80p 45.80p 45.80p 0
06/02/2024 45.80p 46.75p 45.80p 45.80p 3500
05/02/2024 45.80p 45.80p 45.80p 45.80p 0
02/02/2024 45.80p 45.80p 45.80p 45.80p 0

*Close Price adjusted for both dividends and splits