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
02/11/2017 85.00p 85.00p 84.00p 85.00p 14783
01/11/2017 85.00p 85.00p 85.00p 85.00p 0
31/10/2017 85.00p 85.00p 85.00p 85.00p 0
30/10/2017 85.00p 85.89p 85.00p 85.00p 84
27/10/2017 85.00p 85.90p 85.00p 85.00p 21707
26/10/2017 85.00p 85.00p 85.00p 85.00p 0
25/10/2017 85.00p 85.00p 84.00p 85.00p 7253
24/10/2017 84.50p 85.00p 83.50p 85.00p 9780
23/10/2017 84.50p 84.50p 84.50p 84.50p 0
20/10/2017 83.75p 84.50p 83.75p 84.50p 113468
19/10/2017 83.75p 83.75p 83.75p 83.75p 0
18/10/2017 83.75p 83.75p 83.75p 83.75p 0
17/10/2017 83.75p 83.75p 83.75p 83.75p 0
16/10/2017 83.75p 83.89p 83.75p 83.75p 600
13/10/2017 83.75p 83.75p 83.75p 83.75p 0
12/10/2017 83.75p 83.75p 83.75p 83.75p 0
11/10/2017 82.75p 83.75p 82.75p 83.75p 0
10/10/2017 81.63p 82.75p 81.63p 82.75p 45945
09/10/2017 81.63p 81.63p 81.63p 81.63p 326
06/10/2017 81.63p 81.63p 81.63p 81.63p 8142
05/10/2017 81.63p 81.63p 81.63p 81.63p 0
04/10/2017 81.63p 81.63p 81.63p 81.63p 0
03/10/2017 81.63p 81.63p 81.63p 81.63p 0
02/10/2017 81.63p 81.63p 81.63p 81.63p 0
29/09/2017 81.63p 81.63p 81.63p 81.63p 0
28/09/2017 81.63p 81.63p 81.63p 81.63p 0
27/09/2017 81.63p 81.63p 81.63p 81.63p 0
26/09/2017 81.63p 81.63p 81.63p 81.63p 0
25/09/2017 81.63p 81.63p 81.63p 81.63p 3400
22/09/2017 81.75p 81.75p 81.63p 81.63p 2
21/09/2017 81.75p 81.75p 81.75p 81.75p 0
20/09/2017 82.38p 82.38p 81.75p 81.75p 0
19/09/2017 82.38p 82.38p 82.38p 82.38p 0
18/09/2017 82.38p 82.38p 82.38p 82.38p 0
15/09/2017 82.38p 82.38p 82.38p 82.38p 0
14/09/2017 83.25p 85.25p 82.38p 82.38p 17635
13/09/2017 85.25p 85.25p 85.25p 85.25p 5000
12/09/2017 85.25p 85.25p 85.25p 85.25p 0
11/09/2017 85.25p 85.25p 85.25p 85.25p 0
08/09/2017 85.25p 85.25p 85.25p 85.25p 0
07/09/2017 85.25p 85.25p 85.25p 85.25p 0
06/09/2017 85.50p 85.50p 85.25p 85.25p 0
05/09/2017 85.50p 85.50p 85.50p 85.50p 0
04/09/2017 85.50p 85.50p 85.50p 85.50p 13993
01/09/2017 85.50p 85.50p 85.50p 85.50p 0
31/08/2017 85.50p 85.50p 85.50p 85.50p 0
30/08/2017 85.50p 85.50p 85.50p 85.50p 0
29/08/2017 85.50p 85.50p 85.50p 85.50p 0
25/08/2017 85.50p 85.50p 85.50p 85.50p 0
24/08/2017 85.50p 85.50p 85.50p 85.50p 0
23/08/2017 85.00p 85.50p 85.00p 85.50p 0
22/08/2017 85.00p 85.00p 85.00p 85.00p 6562
21/08/2017 85.00p 85.00p 85.00p 85.00p 0
18/08/2017 85.00p 85.00p 85.00p 85.00p 0
17/08/2017 85.75p 85.75p 85.00p 85.00p 58311
16/08/2017 85.75p 85.75p 85.75p 85.75p 0
15/08/2017 85.75p 85.75p 85.75p 85.75p 0
14/08/2017 85.75p 85.75p 85.75p 85.75p 0
11/08/2017 85.75p 85.75p 85.75p 85.75p 52555
10/08/2017 85.75p 85.75p 85.75p 85.75p 0
09/08/2017 85.75p 85.75p 85.75p 85.75p 0
08/08/2017 85.75p 85.75p 85.75p 85.75p 0
07/08/2017 85.75p 85.75p 85.75p 85.75p 10783
04/08/2017 85.75p 85.75p 85.75p 85.75p 20500
03/08/2017 85.75p 85.75p 85.75p 85.75p 0
02/08/2017 85.75p 85.75p 85.75p 85.75p 0
01/08/2017 85.75p 85.75p 85.75p 85.75p 0
31/07/2017 85.75p 85.75p 85.75p 85.75p 0
28/07/2017 85.75p 85.75p 85.75p 85.75p 0
27/07/2017 84.50p 85.75p 84.50p 85.75p 1000
26/07/2017 84.50p 84.50p 84.50p 84.50p 2500
25/07/2017 84.50p 84.50p 84.50p 84.50p 5862
24/07/2017 84.50p 84.50p 83.75p 84.50p 24101
21/07/2017 83.75p 83.75p 83.75p 83.75p 16651
20/07/2017 83.75p 83.75p 83.75p 83.75p 0
19/07/2017 83.75p 83.75p 83.75p 83.75p 2417
18/07/2017 83.75p 83.75p 83.75p 83.75p 0
17/07/2017 83.75p 83.75p 83.75p 83.75p 0
14/07/2017 83.75p 83.75p 83.75p 83.75p 9960
13/07/2017 83.75p 83.75p 83.75p 83.75p 0
12/07/2017 83.75p 83.75p 83.75p 83.75p 1483
11/07/2017 83.75p 83.75p 83.75p 83.75p 0
10/07/2017 83.75p 83.75p 83.75p 83.75p 0
07/07/2017 83.75p 83.75p 83.75p 83.75p 0
06/07/2017 84.00p 84.00p 83.75p 83.75p 0
05/07/2017 84.00p 84.00p 84.00p 84.00p 0
04/07/2017 84.00p 84.00p 84.00p 84.00p 0
03/07/2017 84.00p 84.00p 84.00p 84.00p 0
30/06/2017 84.00p 84.00p 84.00p 84.00p 0
29/06/2017 84.00p 84.00p 84.00p 84.00p 11558
28/06/2017 84.75p 84.75p 84.00p 84.00p 0
27/06/2017 84.75p 84.75p 84.75p 84.75p 0
26/06/2017 84.75p 84.75p 84.75p 84.75p 0
23/06/2017 84.75p 84.75p 84.75p 84.75p 0
22/06/2017 84.75p 84.75p 84.75p 84.75p 0
21/06/2017 84.50p 84.75p 84.50p 84.75p 0
20/06/2017 84.50p 84.50p 84.50p 84.50p 0
19/06/2017 84.50p 84.50p 84.50p 84.50p 0
16/06/2017 84.50p 84.50p 84.50p 84.50p 0
15/06/2017 84.50p 84.50p 84.50p 84.50p 0
14/06/2017 84.50p 84.50p 84.50p 84.50p 0
13/06/2017 86.25p 86.41p 84.50p 84.50p 8203
12/06/2017 86.25p 86.25p 85.50p 86.25p 2421
09/06/2017 86.25p 86.25p 86.25p 86.25p 0
08/06/2017 87.50p 87.50p 86.25p 86.25p 1135
07/06/2017 87.50p 87.50p 87.50p 87.50p 0
06/06/2017 87.50p 87.90p 87.50p 87.50p 3700
05/06/2017 86.62p 87.50p 86.30p 87.50p 6789
02/06/2017 86.62p 86.62p 86.62p 86.62p 0
01/06/2017 86.25p 86.62p 86.25p 86.62p 0
31/05/2017 86.25p 86.25p 86.25p 86.25p 0
30/05/2017 86.25p 86.25p 86.25p 86.25p 0
26/05/2017 86.25p 86.25p 86.25p 86.25p 0
25/05/2017 86.25p 86.25p 85.55p 86.25p 1450
24/05/2017 86.00p 86.25p 86.00p 86.25p 0
23/05/2017 86.00p 86.00p 86.00p 86.00p 0
22/05/2017 85.50p 86.00p 85.50p 86.00p 8099
19/05/2017 85.50p 85.50p 85.50p 85.50p 0
18/05/2017 85.50p 85.50p 85.50p 85.50p 0
17/05/2017 84.13p 85.89p 84.13p 85.50p 8689
16/05/2017 84.13p 84.13p 84.05p 84.13p 5859
15/05/2017 84.25p 84.25p 84.13p 84.13p 0
12/05/2017 84.25p 84.25p 84.25p 84.25p 0
11/05/2017 84.50p 84.50p 84.25p 84.25p 0
10/05/2017 83.50p 84.50p 83.50p 84.50p 0
09/05/2017 83.50p 84.50p 83.50p 83.50p 40041
08/05/2017 83.50p 83.75p 83.00p 83.50p 3683
05/05/2017 84.00p 84.00p 82.00p 83.50p 25150
04/05/2017 83.50p 84.00p 83.50p 84.00p 0
03/05/2017 83.50p 84.25p 83.50p 83.50p 293
02/05/2017 83.50p 83.50p 83.50p 83.50p 0
28/04/2017 83.50p 83.50p 82.50p 83.50p 5878
27/04/2017 83.50p 84.25p 83.50p 83.50p 5934
26/04/2017 83.50p 83.50p 82.50p 83.50p 1450
25/04/2017 82.75p 83.50p 82.75p 83.50p 0
24/04/2017 82.75p 82.75p 82.75p 82.75p 0
21/04/2017 82.75p 82.75p 82.75p 82.75p 0
20/04/2017 82.00p 82.75p 82.00p 82.75p 0
19/04/2017 82.00p 82.00p 82.00p 82.00p 0
18/04/2017 82.00p 82.00p 82.00p 82.00p 0
13/04/2017 82.00p 82.00p 82.00p 82.00p 82006
12/04/2017 81.75p 82.00p 81.75p 82.00p 0
11/04/2017 81.75p 81.75p 81.75p 81.75p 0
10/04/2017 81.75p 81.75p 81.75p 81.75p 0
07/04/2017 83.25p 83.25p 81.75p 81.75p 0
06/04/2017 83.25p 83.25p 83.25p 83.25p 0
05/04/2017 83.25p 83.25p 83.25p 83.25p 0
04/04/2017 83.25p 83.25p 83.25p 83.25p 0
03/04/2017 83.25p 83.25p 83.25p 83.25p 0
31/03/2017 83.25p 83.25p 83.25p 83.25p 0
30/03/2017 83.25p 83.25p 83.25p 83.25p 0
29/03/2017 80.87p 83.25p 80.87p 83.25p 1500
28/03/2017 80.87p 80.87p 80.87p 80.87p 0
27/03/2017 80.87p 80.87p 80.87p 80.87p 0
24/03/2017 80.87p 80.87p 80.75p 80.87p 11567
23/03/2017 80.87p 82.88p 80.87p 80.87p 0
22/03/2017 82.88p 84.50p 82.88p 82.88p 0
21/03/2017 82.88p 84.50p 82.75p 84.50p 14590
20/03/2017 82.88p 82.88p 82.88p 82.88p 0
17/03/2017 82.88p 82.88p 82.50p 82.88p 21571
16/03/2017 82.88p 82.88p 82.88p 82.88p 0
15/03/2017 82.63p 82.88p 82.63p 82.88p 0
14/03/2017 82.63p 82.63p 82.63p 82.63p 0
13/03/2017 82.63p 82.63p 82.63p 82.63p 0
10/03/2017 82.63p 82.63p 82.63p 82.63p 0
09/03/2017 83.25p 84.00p 81.00p 82.63p 41358
08/03/2017 83.25p 83.25p 83.25p 83.25p 0
07/03/2017 83.25p 83.25p 82.25p 83.25p 13126
06/03/2017 83.25p 83.25p 83.25p 83.25p 0
03/03/2017 83.25p 84.00p 82.70p 83.25p 41000
02/03/2017 83.25p 83.25p 83.25p 83.25p 1223
01/03/2017 83.00p 83.25p 82.25p 83.25p 14381
28/02/2017 83.00p 83.00p 83.00p 83.00p 0
27/02/2017 83.00p 83.00p 82.00p 83.00p 2471
24/02/2017 83.00p 83.00p 83.00p 83.00p 0
23/02/2017 83.00p 83.00p 83.00p 83.00p 0
22/02/2017 82.25p 83.00p 82.25p 83.00p 0
21/02/2017 82.25p 82.25p 82.25p 82.25p 0
20/02/2017 82.25p 82.25p 81.25p 82.25p 5268
17/02/2017 82.25p 82.25p 81.25p 82.25p 5000
16/02/2017 82.25p 82.25p 82.25p 82.25p 0
15/02/2017 81.50p 82.25p 81.50p 82.25p 0
14/02/2017 81.50p 81.50p 81.50p 81.50p 0
13/02/2017 81.50p 81.50p 81.50p 81.50p 0
10/02/2017 81.50p 81.50p 81.00p 81.50p 0
09/02/2017 81.00p 81.00p 80.00p 81.00p 28137
08/02/2017 81.00p 81.00p 80.39p 81.00p 1223
07/02/2017 81.00p 81.00p 81.00p 81.00p 0
06/02/2017 80.00p 81.00p 80.00p 81.00p 0
03/02/2017 80.00p 80.00p 80.00p 80.00p 0
02/02/2017 80.00p 80.00p 80.00p 80.00p 0
01/02/2017 80.00p 80.00p 80.00p 80.00p 0
31/01/2017 80.00p 80.00p 80.00p 80.00p 0
30/01/2017 80.00p 80.00p 80.00p 80.00p 0
27/01/2017 80.00p 80.00p 80.00p 80.00p 0
26/01/2017 80.00p 80.00p 80.00p 80.00p 0
25/01/2017 80.00p 80.00p 80.00p 80.00p 0
24/01/2017 80.00p 80.00p 80.00p 80.00p 0
23/01/2017 80.00p 80.00p 80.00p 80.00p 0
20/01/2017 80.00p 80.00p 80.00p 80.00p 0

*Close Price adjusted for both dividends and splits