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
13/12/2018 75.00p 75.00p 75.00p 75.00p 15272
12/12/2018 75.00p 75.00p 74.50p 75.00p 0
11/12/2018 76.50p 76.50p 75.00p 75.00p 0
10/12/2018 76.50p 76.50p 76.50p 76.50p 0
07/12/2018 77.50p 77.50p 76.50p 76.50p 0
06/12/2018 77.50p 77.50p 77.50p 77.50p 0
05/12/2018 77.50p 77.50p 77.50p 77.50p 0
04/12/2018 77.50p 77.50p 76.50p 77.50p 8229
03/12/2018 77.50p 77.50p 77.50p 77.50p 0
30/11/2018 77.50p 77.50p 77.50p 77.50p 13894
29/11/2018 77.50p 77.50p 77.50p 77.50p 0
28/11/2018 79.00p 79.00p 77.50p 77.50p 0
27/11/2018 79.00p 79.00p 79.00p 79.00p 0
26/11/2018 79.00p 79.00p 79.00p 79.00p 0
23/11/2018 79.00p 79.00p 78.00p 79.00p 5868
22/11/2018 79.00p 79.00p 79.00p 79.00p 0
21/11/2018 80.25p 80.25p 79.00p 79.00p 0
20/11/2018 80.25p 80.25p 80.00p 80.25p 4835
19/11/2018 80.25p 80.25p 80.25p 80.25p 0
16/11/2018 80.25p 80.25p 80.25p 80.25p 0
15/11/2018 80.25p 80.25p 80.25p 80.25p 0
14/11/2018 80.25p 80.25p 80.25p 80.25p 0
13/11/2018 80.25p 80.25p 80.25p 80.25p 0
12/11/2018 80.25p 80.25p 80.25p 80.25p 0
09/11/2018 80.25p 80.25p 80.00p 80.25p 2283
08/11/2018 79.75p 80.25p 79.75p 80.25p 0
07/11/2018 79.75p 79.75p 79.75p 79.75p 0
06/11/2018 79.50p 79.75p 79.50p 79.75p 0
05/11/2018 79.50p 79.50p 79.50p 79.50p 12000
02/11/2018 79.50p 79.50p 79.50p 79.50p 0
01/11/2018 80.25p 80.25p 79.50p 79.50p 2447
31/10/2018 81.00p 81.00p 80.25p 80.25p 0
30/10/2018 81.00p 81.00p 81.00p 81.00p 0
29/10/2018 81.00p 81.00p 81.00p 81.00p 0
26/10/2018 81.00p 81.00p 81.00p 81.00p 0
25/10/2018 81.00p 81.00p 81.00p 81.00p 0
24/10/2018 81.00p 81.00p 81.00p 81.00p 0
23/10/2018 81.00p 81.00p 81.00p 81.00p 0
22/10/2018 81.00p 81.00p 81.00p 81.00p 11662
19/10/2018 81.00p 81.00p 81.00p 81.00p 0
18/10/2018 81.00p 81.00p 81.00p 81.00p 0
17/10/2018 81.00p 81.00p 81.00p 81.00p 0
16/10/2018 84.00p 84.00p 81.00p 81.00p 0
15/10/2018 84.00p 84.00p 84.00p 84.00p 0
12/10/2018 84.00p 84.00p 84.00p 84.00p 0
11/10/2018 84.00p 84.00p 84.00p 84.00p 0
10/10/2018 84.00p 84.25p 83.00p 84.00p 4865
09/10/2018 87.00p 87.00p 84.00p 84.00p 0
08/10/2018 87.00p 87.00p 87.00p 87.00p 0
05/10/2018 87.00p 87.00p 87.00p 87.00p 0
04/10/2018 87.00p 87.00p 87.00p 87.00p 8000
03/10/2018 87.00p 87.00p 87.00p 87.00p 0
02/10/2018 87.00p 87.00p 87.00p 87.00p 0
01/10/2018 87.00p 87.00p 86.00p 87.00p 1390
28/09/2018 87.00p 87.00p 86.00p 87.00p 2514
27/09/2018 89.00p 89.00p 87.00p 87.00p 0
26/09/2018 90.50p 91.00p 90.00p 91.00p 1500
25/09/2018 89.75p 89.75p 89.75p 89.75p 0
24/09/2018 89.75p 89.75p 89.75p 89.75p 0
21/09/2018 89.75p 89.75p 89.75p 89.75p 0
20/09/2018 89.75p 90.00p 89.50p 89.75p 12918
19/09/2018 89.75p 89.75p 89.75p 89.75p 0
18/09/2018 88.00p 89.75p 88.00p 89.75p 0
17/09/2018 88.00p 88.00p 88.00p 88.00p 0
14/09/2018 88.00p 88.00p 88.00p 88.00p 0
13/09/2018 88.00p 88.00p 88.00p 88.00p 0
12/09/2018 88.00p 88.00p 88.00p 88.00p 0
11/09/2018 88.00p 88.00p 88.00p 88.00p 0
10/09/2018 88.00p 88.00p 87.00p 88.00p 4863
07/09/2018 88.00p 88.00p 87.00p 88.00p 4835
06/09/2018 86.50p 88.00p 86.50p 88.00p 0
05/09/2018 86.50p 86.50p 86.50p 86.50p 0
04/09/2018 86.50p 86.50p 86.50p 86.50p 0
03/09/2018 86.50p 86.50p 86.50p 86.50p 0
31/08/2018 86.50p 86.50p 86.50p 86.50p 0
30/08/2018 86.50p 86.50p 86.50p 86.50p 0
29/08/2018 86.50p 86.50p 86.50p 86.50p 0
28/08/2018 86.50p 86.50p 86.50p 86.50p 0
24/08/2018 86.50p 86.50p 86.50p 86.50p 0
23/08/2018 86.00p 86.50p 86.00p 86.50p 0
22/08/2018 86.00p 86.00p 86.00p 86.00p 0
21/08/2018 86.00p 86.00p 85.00p 86.00p 4721
20/08/2018 86.00p 86.00p 86.00p 86.00p 0
17/08/2018 86.00p 86.00p 86.00p 86.00p 10613
16/08/2018 86.00p 86.00p 86.00p 86.00p 0
15/08/2018 86.00p 86.00p 86.00p 86.00p 8204
14/08/2018 86.00p 86.00p 86.00p 86.00p 0
13/08/2018 86.25p 86.25p 86.00p 86.00p 14000
10/08/2018 86.25p 86.25p 86.25p 86.25p 0
09/08/2018 86.25p 86.25p 86.25p 86.25p 0
08/08/2018 86.25p 86.25p 86.25p 86.25p 0
07/08/2018 86.25p 86.25p 86.25p 86.25p 14736
06/08/2018 86.25p 86.25p 86.25p 86.25p 0
03/08/2018 86.25p 86.25p 86.25p 86.25p 0
02/08/2018 86.25p 86.25p 86.25p 86.25p 0
01/08/2018 86.25p 86.50p 86.25p 86.25p 0
31/07/2018 86.50p 86.50p 86.50p 86.50p 0
30/07/2018 86.50p 86.50p 86.50p 86.50p 0
27/07/2018 86.50p 86.50p 86.50p 86.50p 6751
26/07/2018 86.50p 86.50p 86.50p 86.50p 0
25/07/2018 86.75p 86.75p 86.50p 86.50p 1500
24/07/2018 87.00p 87.25p 86.75p 86.75p 0
23/07/2018 87.50p 87.50p 86.50p 87.25p 11789
20/07/2018 87.00p 87.50p 86.50p 87.50p 1208
19/07/2018 87.50p 87.50p 87.50p 87.50p 0
18/07/2018 86.75p 87.50p 86.50p 87.50p 5913
17/07/2018 86.75p 86.75p 86.75p 86.75p 0
16/07/2018 86.75p 86.75p 86.75p 86.75p 0
13/07/2018 86.50p 86.75p 85.50p 86.75p 6965
12/07/2018 86.50p 86.50p 85.50p 86.50p 5000
11/07/2018 86.50p 86.50p 86.50p 86.50p 0
10/07/2018 86.50p 86.50p 84.50p 86.50p 5832
09/07/2018 86.50p 86.50p 86.50p 86.50p 0
06/07/2018 86.50p 86.50p 86.50p 86.50p 0
05/07/2018 86.50p 86.50p 86.50p 86.50p 0
04/07/2018 86.50p 87.35p 86.50p 86.50p 3461
03/07/2018 86.50p 86.50p 86.50p 86.50p 0
02/07/2018 86.50p 86.50p 86.50p 86.50p 0
29/06/2018 86.50p 86.50p 86.50p 86.50p 0
28/06/2018 86.50p 86.50p 86.50p 86.50p 0
27/06/2018 87.50p 87.50p 85.50p 86.50p 4915
26/06/2018 87.50p 87.50p 87.50p 87.50p 0
25/06/2018 87.50p 87.50p 87.50p 87.50p 0
22/06/2018 87.50p 87.50p 87.50p 87.50p 0
21/06/2018 87.50p 87.50p 87.50p 87.50p 0
20/06/2018 87.50p 87.50p 86.50p 87.50p 5862
19/06/2018 87.50p 87.50p 87.50p 87.50p 0
18/06/2018 87.50p 87.50p 87.50p 87.50p 0
15/06/2018 87.50p 87.50p 87.50p 87.50p 0
14/06/2018 87.50p 87.50p 87.50p 87.50p 21021
13/06/2018 87.00p 87.50p 87.00p 87.50p 0
12/06/2018 86.50p 87.00p 86.50p 87.00p 0
11/06/2018 86.50p 86.50p 86.50p 86.50p 0
08/06/2018 86.50p 86.50p 86.50p 86.50p 0
07/06/2018 86.50p 86.75p 86.50p 86.50p 0
06/06/2018 86.50p 86.50p 85.50p 86.50p 443
05/06/2018 86.50p 86.50p 85.50p 86.50p 1500
04/06/2018 86.50p 86.50p 86.50p 86.50p 0
01/06/2018 86.50p 86.50p 85.61p 86.50p 1910
31/05/2018 86.25p 86.50p 86.25p 86.50p 0
30/05/2018 86.25p 86.25p 86.25p 86.25p 0
29/05/2018 86.25p 86.25p 86.25p 86.25p 0
25/05/2018 86.25p 86.25p 86.25p 86.25p 0
24/05/2018 85.50p 86.25p 84.50p 86.25p 5820
23/05/2018 85.50p 85.50p 85.50p 85.50p 0
22/05/2018 85.50p 85.50p 85.50p 85.50p 9969
21/05/2018 85.50p 85.50p 85.50p 85.50p 11756
18/05/2018 85.50p 85.50p 85.50p 85.50p 0
17/05/2018 85.50p 85.50p 85.50p 85.50p 0
16/05/2018 86.00p 86.00p 85.50p 85.50p 0
15/05/2018 86.00p 86.00p 86.00p 86.00p 0
14/05/2018 86.00p 86.00p 85.50p 86.00p 0
11/05/2018 84.50p 85.50p 84.50p 85.50p 13320
10/05/2018 84.50p 84.50p 84.50p 84.50p 0
09/05/2018 84.00p 84.50p 84.00p 84.50p 0
08/05/2018 84.00p 84.00p 84.00p 84.00p 8120
04/05/2018 84.00p 84.00p 84.00p 84.00p 0
03/05/2018 84.00p 84.00p 84.00p 84.00p 0
02/05/2018 84.00p 84.00p 84.00p 84.00p 10577
01/05/2018 84.00p 84.00p 83.00p 84.00p 5005
30/04/2018 84.00p 84.89p 84.00p 84.00p 2272
27/04/2018 84.00p 84.00p 84.00p 84.00p 51013
26/04/2018 82.00p 84.00p 82.00p 84.00p 0
25/04/2018 82.00p 82.00p 82.00p 82.00p 11812
24/04/2018 82.00p 82.00p 82.00p 82.00p 0
23/04/2018 82.00p 82.00p 82.00p 82.00p 0
20/04/2018 82.00p 82.00p 82.00p 82.00p 0
19/04/2018 81.50p 83.50p 81.50p 82.00p 11433
18/04/2018 83.50p 83.50p 83.50p 83.50p 0
17/04/2018 83.50p 83.50p 83.50p 83.50p 0
16/04/2018 84.00p 84.44p 83.50p 83.50p 3000
13/04/2018 84.00p 84.00p 83.00p 84.00p 10200
12/04/2018 83.50p 84.00p 83.50p 84.00p 10000
11/04/2018 83.50p 83.50p 83.50p 83.50p 23645
10/04/2018 83.50p 83.50p 83.50p 83.50p 0
09/04/2018 83.50p 83.50p 83.50p 83.50p 0
06/04/2018 83.50p 83.50p 83.50p 83.50p 0
05/04/2018 83.50p 83.95p 83.50p 83.50p 5868
04/04/2018 83.50p 83.50p 83.50p 83.50p 0
03/04/2018 83.50p 83.50p 82.50p 83.50p 7556
29/03/2018 83.50p 83.50p 83.30p 83.50p 27939
28/03/2018 83.25p 83.50p 82.50p 83.50p 7648
27/03/2018 83.25p 83.25p 83.25p 83.25p 0
26/03/2018 83.25p 83.25p 82.50p 83.25p 6726
23/03/2018 83.25p 83.25p 83.25p 83.25p 0
22/03/2018 84.25p 84.25p 83.25p 83.25p 0
21/03/2018 84.25p 84.25p 83.50p 84.25p 6860
20/03/2018 84.25p 84.25p 84.25p 84.25p 0
19/03/2018 84.25p 84.25p 84.25p 84.25p 0
16/03/2018 84.25p 84.25p 84.25p 84.25p 0
15/03/2018 83.00p 84.25p 83.00p 84.25p 0
14/03/2018 83.00p 83.00p 83.00p 83.00p 0
13/03/2018 83.50p 83.50p 82.00p 83.00p 4231
12/03/2018 83.50p 83.50p 82.61p 83.50p 2939
09/03/2018 83.00p 83.50p 82.50p 83.50p 5747
08/03/2018 83.50p 83.50p 82.00p 83.00p 7053
07/03/2018 83.50p 83.50p 83.50p 83.50p 0
06/03/2018 83.50p 83.50p 83.50p 83.50p 0
05/03/2018 83.50p 83.50p 83.00p 83.50p 5550
02/03/2018 83.50p 83.50p 83.50p 83.50p 0

*Close Price adjusted for both dividends and splits