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
05/02/2013 66.25p 66.50p 64.00p 66.37p 0
04/02/2013 66.25p 66.25p 64.50p 66.25p 0
01/02/2013 66.25p 66.25p 64.50p 66.25p 0
31/01/2013 65.75p 66.25p 64.50p 66.25p 0
30/01/2013 66.25p 66.25p 64.50p 65.75p 50000
29/01/2013 66.25p 66.25p 65.62p 66.25p 5878
28/01/2013 66.25p 66.25p 63.00p 66.25p 0
25/01/2013 66.00p 66.25p 63.00p 66.25p 0
24/01/2013 63.00p 66.00p 63.00p 66.00p 48784
23/01/2013 63.00p 63.00p 62.00p 63.00p 10000
22/01/2013 63.00p 63.00p 62.00p 63.00p 10250
21/01/2013 63.00p 63.00p 62.20p 63.00p 0
18/01/2013 63.00p 63.00p 62.20p 63.00p 5000
17/01/2013 63.00p 63.00p 59.75p 63.00p 0
16/01/2013 62.50p 63.00p 59.75p 63.00p 0
15/01/2013 62.50p 62.50p 60.87p 62.50p 0
14/01/2013 62.50p 62.50p 60.87p 62.50p 0
11/01/2013 62.50p 62.50p 60.87p 62.50p 0
10/01/2013 60.87p 61.75p 60.87p 61.75p 106770
09/01/2013 60.75p 61.00p 60.75p 60.87p 10000
08/01/2013 60.75p 60.75p 58.00p 60.75p 0
07/01/2013 60.75p 60.75p 58.00p 60.75p 0
04/01/2013 60.75p 60.75p 58.00p 60.75p 30273
03/01/2013 60.75p 61.50p 60.00p 60.75p 0
02/01/2013 61.00p 61.50p 60.00p 60.75p 0
31/12/2012 61.00p 61.00p 60.00p 61.00p 0
28/12/2012 61.00p 61.00p 60.00p 61.00p 0
27/12/2012 61.00p 61.00p 60.00p 61.00p 17987
24/12/2012 61.00p 61.00p 60.25p 61.00p 0
21/12/2012 61.00p 61.00p 60.25p 61.00p 0
20/12/2012 61.00p 61.00p 60.25p 61.00p 0
19/12/2012 61.00p 61.00p 60.25p 61.00p 175683
18/12/2012 60.50p 61.00p 58.75p 61.00p 0
17/12/2012 60.50p 60.50p 59.50p 60.50p 6054
14/12/2012 60.50p 60.50p 59.00p 60.50p 0
13/12/2012 60.50p 60.50p 59.00p 60.50p 0
12/12/2012 60.00p 60.50p 59.00p 60.50p 5150
11/12/2012 60.00p 60.00p 59.20p 60.00p 5000
10/12/2012 59.00p 60.50p 58.00p 60.00p 0
07/12/2012 59.00p 59.00p 58.00p 59.00p 0
06/12/2012 59.00p 59.00p 58.00p 59.00p 12089
05/12/2012 59.00p 59.00p 58.00p 59.00p 0
04/12/2012 59.00p 59.00p 58.00p 59.00p 0
03/12/2012 59.00p 59.00p 58.00p 59.00p 15425
30/11/2012 59.00p 59.00p 58.00p 59.00p 0
29/11/2012 59.00p 59.00p 58.00p 59.00p 0
28/11/2012 59.00p 59.00p 58.00p 59.00p 16459
27/11/2012 59.00p 59.00p 58.00p 59.00p 0
26/11/2012 59.00p 59.00p 58.00p 59.00p 0
23/11/2012 59.00p 59.00p 58.00p 59.00p 634037
22/11/2012 59.00p 59.00p 58.00p 59.00p 30625
21/11/2012 58.25p 59.00p 58.25p 59.00p 6025
20/11/2012 58.25p 58.25p 57.00p 58.25p 0
19/11/2012 58.25p 58.25p 57.00p 58.25p 0
16/11/2012 58.25p 58.25p 57.00p 58.25p 0
15/11/2012 58.25p 58.25p 57.00p 58.25p 50000
14/11/2012 58.50p 58.50p 57.00p 58.25p 47027
13/11/2012 58.50p 58.50p 58.00p 58.50p 9405
12/11/2012 58.50p 58.50p 58.00p 58.50p 0
09/11/2012 58.50p 58.50p 58.00p 58.50p 0
08/11/2012 58.50p 58.50p 58.00p 58.50p 6500
07/11/2012 58.50p 59.00p 54.50p 58.50p 0
06/11/2012 58.50p 59.00p 54.50p 58.50p 0
05/11/2012 57.50p 59.00p 54.50p 57.50p 0
02/11/2012 57.50p 59.00p 54.50p 57.50p 0
01/11/2012 57.50p 59.00p 54.50p 57.50p 0
31/10/2012 54.50p 59.00p 54.50p 57.50p 0
30/10/2012 54.50p 59.00p 54.50p 54.50p 0
29/10/2012 57.00p 59.00p 54.50p 54.50p 0
26/10/2012 57.00p 59.00p 57.00p 57.00p 0
25/10/2012 58.50p 59.00p 58.50p 58.50p 116254
24/10/2012 58.50p 58.50p 58.00p 58.50p 6025
23/10/2012 58.50p 58.50p 57.00p 58.50p 0
22/10/2012 58.50p 58.50p 57.00p 58.50p 0
19/10/2012 58.50p 58.50p 57.00p 58.50p 0
18/10/2012 58.50p 58.50p 57.00p 58.50p 0
17/10/2012 58.50p 58.50p 57.00p 58.50p 0
16/10/2012 58.50p 58.50p 57.00p 58.50p 0
15/10/2012 58.50p 58.50p 57.00p 58.50p 0
12/10/2012 58.50p 58.50p 57.00p 58.50p 0
11/10/2012 58.50p 58.50p 57.00p 58.50p 0
10/10/2012 58.25p 58.50p 57.00p 58.50p 0
09/10/2012 58.25p 58.25p 57.00p 58.25p 10000
08/10/2012 58.25p 58.25p 57.00p 58.25p 0
05/10/2012 58.25p 58.25p 57.00p 58.25p 0
04/10/2012 58.25p 58.25p 57.00p 58.25p 0
03/10/2012 58.13p 58.25p 57.00p 58.25p 0
02/10/2012 58.13p 58.25p 57.00p 58.13p 0
01/10/2012 58.13p 58.25p 57.00p 58.13p 0
28/09/2012 58.13p 58.25p 57.00p 58.13p 0
27/09/2012 58.13p 58.25p 57.00p 58.13p 0
26/09/2012 58.25p 58.25p 57.00p 58.13p 0
25/09/2012 58.25p 58.25p 57.50p 58.25p 0
24/09/2012 58.25p 58.25p 57.50p 58.25p 0
21/09/2012 58.25p 58.25p 57.50p 58.25p 8000
20/09/2012 58.25p 58.25p 57.00p 58.25p 0
19/09/2012 58.00p 58.25p 57.00p 58.25p 0
18/09/2012 58.00p 58.00p 57.00p 58.00p 11756
17/09/2012 58.00p 58.00p 57.50p 58.00p 0
14/09/2012 58.00p 58.00p 57.50p 58.00p 86669
13/09/2012 58.00p 58.00p 56.63p 58.00p 0
12/09/2012 57.88p 58.00p 56.63p 58.00p 0
11/09/2012 57.88p 57.88p 56.63p 57.88p 0
10/09/2012 57.88p 57.88p 56.63p 57.88p 0
07/09/2012 56.63p 57.88p 56.63p 57.88p 17459
06/09/2012 56.63p 56.75p 54.00p 56.63p 0
05/09/2012 56.75p 56.75p 54.00p 56.63p 6054
04/09/2012 56.75p 56.75p 56.00p 56.75p 0
03/09/2012 56.75p 56.75p 56.00p 56.75p 0
31/08/2012 56.75p 56.75p 56.00p 56.75p 0
30/08/2012 56.50p 56.75p 56.00p 56.75p 0
29/08/2012 56.50p 56.50p 56.00p 56.50p 2471
28/08/2012 57.00p 57.00p 54.00p 56.25p 7053
24/08/2012 57.00p 57.00p 55.50p 57.00p 5150
23/08/2012 57.00p 57.00p 55.50p 57.00p 0
22/08/2012 57.00p 57.00p 55.50p 57.00p 0
21/08/2012 57.00p 57.00p 55.50p 57.00p 0
20/08/2012 57.00p 57.00p 55.50p 57.00p 0
17/08/2012 57.00p 57.00p 55.50p 57.00p 0
16/08/2012 57.00p 57.00p 55.50p 57.00p 0
15/08/2012 57.00p 57.00p 55.50p 57.00p 0
14/08/2012 57.00p 57.00p 55.50p 57.00p 10000
13/08/2012 57.00p 58.00p 56.50p 57.00p 0
10/08/2012 57.00p 58.00p 56.50p 57.00p 0
09/08/2012 57.00p 58.00p 56.50p 57.00p 0
08/08/2012 57.25p 58.00p 56.50p 57.00p 0
07/08/2012 58.00p 58.00p 56.50p 58.00p 0
06/08/2012 58.00p 58.00p 56.50p 58.00p 0
03/08/2012 58.00p 58.00p 56.50p 58.00p 0
02/08/2012 58.00p 58.00p 56.50p 58.00p 0
01/08/2012 58.00p 58.00p 56.50p 58.00p 0
31/07/2012 57.75p 58.00p 56.50p 58.00p 0
30/07/2012 57.75p 57.75p 56.50p 57.75p 0
27/07/2012 57.75p 57.75p 56.50p 57.75p 339
26/07/2012 57.75p 57.75p 56.50p 57.75p 0
25/07/2012 57.75p 57.75p 56.50p 57.75p 0
24/07/2012 57.75p 57.75p 56.50p 57.75p 0
23/07/2012 57.75p 57.75p 56.50p 57.75p 0
20/07/2012 57.75p 57.75p 56.50p 57.75p 0
19/07/2012 57.75p 57.75p 56.50p 57.75p 0
18/07/2012 57.75p 57.75p 56.50p 57.75p 0
17/07/2012 57.75p 57.75p 56.50p 57.75p 0
16/07/2012 57.75p 57.75p 56.50p 57.75p 0
13/07/2012 57.75p 57.75p 56.50p 57.75p 127024
12/07/2012 57.75p 57.75p 56.50p 57.75p 0
11/07/2012 57.75p 57.75p 56.50p 57.75p 0
10/07/2012 57.75p 57.75p 56.50p 57.75p 0
09/07/2012 57.75p 57.75p 56.50p 57.75p 0
06/07/2012 57.75p 57.75p 56.50p 57.75p 0
05/07/2012 57.75p 57.75p 56.50p 57.75p 0
04/07/2012 57.75p 57.75p 56.50p 57.75p 0
03/07/2012 57.75p 57.75p 56.50p 57.75p 4352
02/07/2012 57.75p 57.75p 56.50p 57.75p 0
29/06/2012 57.75p 57.75p 56.50p 57.75p 0
28/06/2012 57.75p 57.75p 56.50p 57.75p 0
27/06/2012 57.75p 57.75p 56.50p 57.75p 0
26/06/2012 57.75p 57.75p 56.50p 57.75p 0
25/06/2012 57.75p 57.75p 56.50p 57.75p 0
22/06/2012 57.75p 57.75p 56.50p 57.75p 0
21/06/2012 57.75p 57.75p 56.50p 57.75p 95317
20/06/2012 57.88p 58.25p 57.00p 57.75p 0
19/06/2012 57.88p 58.25p 57.00p 57.88p 0
18/06/2012 57.88p 58.25p 57.00p 57.88p 0
15/06/2012 57.88p 58.25p 57.00p 57.88p 0
14/06/2012 57.88p 58.25p 57.00p 57.88p 0
13/06/2012 58.25p 58.25p 57.00p 57.88p 2263
12/06/2012 58.25p 58.61p 58.25p 58.25p 0
11/06/2012 58.25p 58.61p 58.25p 58.25p 10
08/06/2012 58.25p 58.75p 57.00p 58.25p 0
07/06/2012 58.25p 58.75p 57.00p 58.25p 0
06/06/2012 58.25p 58.75p 57.00p 58.25p 0
01/06/2012 58.75p 58.75p 57.00p 58.25p 0
31/05/2012 58.75p 58.75p 57.00p 58.75p 322335
30/05/2012 59.00p 59.50p 57.70p 58.75p 0
29/05/2012 59.00p 59.00p 57.70p 59.00p 8394
28/05/2012 59.00p 59.00p 57.50p 59.00p 0
25/05/2012 59.00p 59.00p 57.50p 59.00p 0
24/05/2012 59.00p 59.00p 57.50p 59.00p 8229
23/05/2012 60.00p 61.50p 58.50p 59.00p 0
22/05/2012 60.00p 61.50p 58.50p 60.00p 0
21/05/2012 60.00p 61.50p 58.50p 60.00p 0
18/05/2012 60.00p 61.50p 58.50p 60.00p 0
17/05/2012 60.00p 61.50p 58.50p 60.00p 347420
16/05/2012 60.75p 60.75p 59.50p 60.00p 0
15/05/2012 60.75p 60.75p 60.00p 60.75p 5000
14/05/2012 60.75p 60.75p 60.75p 60.75p 0
11/05/2012 60.75p 60.75p 60.75p 60.75p 74804
10/05/2012 60.75p 60.75p 60.00p 60.75p 112813
09/05/2012 60.00p 61.50p 59.00p 60.75p 0
08/05/2012 61.50p 61.50p 60.75p 61.50p 0
04/05/2012 61.50p 61.50p 60.75p 61.50p 0
03/05/2012 61.37p 61.37p 60.75p 61.37p 6054
02/05/2012 61.37p 61.37p 59.75p 61.37p 50000
01/05/2012 61.37p 61.37p 60.75p 61.37p 5937
30/04/2012 61.37p 61.37p 60.25p 61.37p 0
27/04/2012 61.37p 61.37p 60.25p 61.37p 0
26/04/2012 61.37p 61.37p 60.25p 61.37p 0
25/04/2012 61.25p 61.37p 60.25p 61.37p 0
24/04/2012 61.25p 61.25p 60.50p 61.25p 0
23/04/2012 61.25p 61.25p 60.50p 61.25p 0

*Close Price adjusted for both dividends and splits