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
18/03/2014 91.75p 91.75p 90.50p 91.75p 4266
17/03/2014 91.75p 93.00p 91.75p 91.75p 4266
14/03/2014 91.75p 91.75p 88.50p 91.75p 0
13/03/2014 91.75p 91.75p 88.50p 91.75p 0
12/03/2014 89.75p 91.75p 88.50p 91.75p 0
11/03/2014 89.75p 89.75p 88.50p 89.75p 6406
10/03/2014 90.25p 90.25p 89.25p 89.75p 0
07/03/2014 90.25p 90.25p 89.25p 90.25p 0
06/03/2014 90.25p 90.25p 89.25p 90.25p 0
05/03/2014 90.25p 90.25p 89.25p 90.25p 0
04/03/2014 90.25p 90.25p 89.25p 90.25p 0
03/03/2014 90.25p 90.25p 89.25p 90.25p 0
28/02/2014 90.25p 90.25p 89.25p 90.25p 49835
27/02/2014 90.25p 90.25p 89.00p 90.25p 3384
26/02/2014 86.75p 90.25p 86.75p 90.25p 36150
25/02/2014 86.75p 86.97p 86.75p 86.75p 0
24/02/2014 86.75p 86.97p 86.75p 86.75p 0
21/02/2014 86.75p 86.97p 86.75p 86.75p 0
20/02/2014 86.75p 86.97p 86.75p 86.75p 689
19/02/2014 85.37p 86.75p 85.37p 86.75p 500
18/02/2014 85.37p 85.37p 84.50p 85.37p 0
17/02/2014 85.37p 85.37p 84.50p 85.37p 0
14/02/2014 85.12p 85.37p 84.50p 85.37p 12089
13/02/2014 85.12p 85.12p 84.25p 85.12p 6090
12/02/2014 85.12p 85.12p 82.00p 85.12p 0
11/02/2014 84.25p 85.12p 82.00p 85.12p 0
10/02/2014 84.25p 84.25p 82.00p 84.25p 0
07/02/2014 84.25p 84.25p 82.00p 84.25p 51500
06/02/2014 84.25p 84.75p 83.50p 84.25p 0
05/02/2014 84.25p 84.75p 83.50p 84.25p 470921
04/02/2014 84.75p 84.75p 83.50p 84.25p 5000
03/02/2014 84.75p 84.75p 83.50p 84.75p 51250
31/01/2014 84.75p 87.12p 84.75p 84.75p 0
30/01/2014 86.25p 87.12p 84.75p 84.75p 12548
29/01/2014 86.25p 86.25p 85.00p 86.25p 0
28/01/2014 86.25p 86.25p 85.00p 86.25p 0
27/01/2014 86.25p 86.25p 85.00p 86.25p 3094
24/01/2014 86.25p 86.25p 81.38p 86.25p 0
23/01/2014 81.38p 86.25p 81.38p 86.25p 1500
22/01/2014 81.38p 81.38p 81.27p 81.38p 0
21/01/2014 81.38p 81.38p 81.27p 81.38p 0
20/01/2014 81.38p 81.38p 81.27p 81.38p 0
17/01/2014 81.38p 81.38p 81.27p 81.38p 0
16/01/2014 81.38p 81.38p 81.27p 81.38p 0
15/01/2014 81.38p 81.38p 81.27p 81.38p 0
14/01/2014 81.38p 81.38p 81.27p 81.38p 10878
13/01/2014 81.38p 82.25p 80.00p 81.38p 0
10/01/2014 81.25p 82.25p 80.00p 81.38p 0
09/01/2014 82.25p 82.25p 80.00p 81.25p 36152
08/01/2014 82.25p 83.47p 81.02p 82.25p 308
07/01/2014 82.25p 82.25p 81.02p 82.25p 29391
06/01/2014 82.25p 82.25p 80.00p 82.25p 0
03/01/2014 81.00p 82.25p 80.00p 82.25p 0
02/01/2014 81.00p 81.00p 80.00p 81.00p 0
31/12/2013 81.00p 81.00p 80.00p 81.00p 0
30/12/2013 81.00p 81.00p 80.00p 81.00p 0
27/12/2013 81.00p 81.00p 80.00p 81.00p 0
24/12/2013 81.00p 81.00p 80.00p 81.00p 0
23/12/2013 81.00p 81.00p 80.00p 81.00p 0
20/12/2013 81.00p 81.00p 80.00p 81.00p 439709
19/12/2013 81.00p 81.00p 80.00p 81.00p 80891
18/12/2013 81.00p 81.00p 77.75p 81.00p 0
17/12/2013 81.00p 81.00p 77.75p 81.00p 0
16/12/2013 81.00p 81.00p 77.75p 81.00p 0
13/12/2013 79.12p 81.00p 77.75p 81.00p 0
12/12/2013 79.12p 79.50p 77.75p 79.12p 0
11/12/2013 79.12p 79.50p 77.75p 79.12p 0
10/12/2013 79.50p 79.50p 77.75p 79.12p 0
09/12/2013 79.50p 79.50p 77.75p 79.50p 58784
06/12/2013 79.50p 79.50p 78.27p 79.50p 0
05/12/2013 79.50p 79.50p 78.27p 79.50p 0
04/12/2013 79.50p 79.50p 78.27p 79.50p 0
03/12/2013 79.50p 79.50p 78.27p 79.50p 0
02/12/2013 79.50p 79.50p 78.27p 79.50p 10000
29/11/2013 79.50p 79.50p 78.27p 79.50p 0
28/11/2013 79.50p 79.50p 78.27p 79.50p 0
27/11/2013 79.50p 79.50p 78.27p 79.50p 0
26/11/2013 79.50p 79.50p 78.27p 79.50p 9640
25/11/2013 79.50p 79.50p 78.27p 79.50p 2500
22/11/2013 79.50p 79.50p 77.75p 79.50p 29391
21/11/2013 79.50p 79.50p 78.00p 79.50p 0
20/11/2013 78.50p 79.50p 78.00p 79.50p 0
19/11/2013 78.50p 78.50p 78.00p 78.50p 19281
18/11/2013 78.50p 78.50p 78.00p 78.50p 0
15/11/2013 78.50p 78.50p 78.00p 78.50p 0
14/11/2013 78.50p 78.50p 78.00p 78.50p 0
13/11/2013 78.50p 78.50p 78.00p 78.50p 0
12/11/2013 78.50p 78.50p 78.00p 78.50p 9640
11/11/2013 78.50p 79.75p 78.00p 78.50p 0
08/11/2013 78.75p 79.75p 78.00p 78.50p 0
07/11/2013 79.25p 79.75p 78.00p 78.75p 0
06/11/2013 79.25p 79.25p 78.00p 79.25p 0
05/11/2013 79.25p 79.25p 78.00p 79.25p 0
04/11/2013 79.25p 79.25p 78.00p 79.25p 4835
01/11/2013 79.25p 79.50p 75.00p 79.25p 0
31/10/2013 77.50p 79.50p 75.00p 79.25p 0
30/10/2013 77.50p 77.50p 75.00p 77.50p 0
29/10/2013 77.50p 77.50p 75.00p 77.50p 0
28/10/2013 75.00p 77.50p 75.00p 77.50p 0
25/10/2013 77.50p 77.50p 76.50p 77.50p 0
24/10/2013 77.25p 77.50p 76.50p 77.50p 16977
23/10/2013 77.25p 77.25p 75.75p 77.25p 0
22/10/2013 75.75p 77.25p 75.75p 77.25p 0
21/10/2013 75.75p 76.08p 75.75p 75.75p 0
18/10/2013 75.75p 76.08p 75.75p 75.75p 32
17/10/2013 75.75p 75.75p 74.87p 75.75p 0
16/10/2013 74.87p 75.75p 74.87p 75.75p 10001
15/10/2013 74.87p 76.00p 74.50p 74.87p 0
14/10/2013 74.87p 76.00p 74.50p 74.87p 0
11/10/2013 74.75p 76.00p 74.50p 74.87p 0
10/10/2013 74.75p 76.00p 74.50p 74.75p 0
09/10/2013 74.75p 76.00p 74.50p 74.75p 0
08/10/2013 74.75p 76.00p 74.50p 74.75p 0
07/10/2013 74.75p 76.00p 74.50p 74.75p 0
04/10/2013 76.00p 76.00p 74.50p 74.75p 28828
03/10/2013 76.00p 76.00p 73.75p 76.00p 0
02/10/2013 76.00p 76.00p 73.75p 76.00p 0
01/10/2013 76.00p 76.00p 73.75p 76.00p 0
30/09/2013 76.00p 76.00p 73.75p 76.00p 0
27/09/2013 76.00p 76.00p 73.75p 76.00p 0
26/09/2013 76.00p 76.00p 73.75p 76.00p 33435
25/09/2013 73.75p 76.00p 73.75p 76.00p 9814
24/09/2013 73.75p 73.75p 73.52p 73.75p 0
23/09/2013 73.75p 73.75p 73.52p 73.75p 0
20/09/2013 73.75p 73.75p 73.52p 73.75p 30000
19/09/2013 73.75p 75.00p 73.25p 73.75p 0
18/09/2013 73.25p 75.00p 73.25p 73.75p 0
17/09/2013 75.00p 75.00p 74.00p 75.00p 0
16/09/2013 75.00p 75.00p 74.00p 75.00p 0
13/09/2013 75.00p 75.00p 74.00p 75.00p 4863
12/09/2013 74.25p 75.04p 73.00p 75.00p 0
11/09/2013 74.25p 75.04p 73.00p 74.25p 0
10/09/2013 74.25p 75.04p 73.00p 74.25p 0
09/09/2013 74.25p 75.04p 73.00p 74.25p 0
06/09/2013 74.25p 75.04p 74.25p 74.25p 0
05/09/2013 74.25p 75.04p 74.25p 74.25p 0
04/09/2013 74.25p 75.04p 74.25p 74.25p 0
03/09/2013 74.25p 75.04p 74.25p 74.25p 0
02/09/2013 74.25p 75.04p 74.25p 74.25p 0
30/08/2013 74.25p 75.04p 74.25p 74.25p 14578
29/08/2013 74.25p 74.25p 72.50p 74.25p 0
28/08/2013 74.00p 74.25p 72.50p 74.25p 0
27/08/2013 74.00p 74.00p 72.50p 74.00p 9352
23/08/2013 74.00p 74.00p 69.01p 74.00p 0
22/08/2013 74.00p 74.00p 69.01p 74.00p 0
21/08/2013 71.75p 74.00p 69.01p 74.00p 0
20/08/2013 71.75p 71.75p 69.01p 71.75p 0
19/08/2013 71.75p 71.75p 69.01p 71.75p 0
16/08/2013 71.75p 71.75p 69.01p 71.75p 0
15/08/2013 71.75p 71.75p 69.01p 71.75p 0
14/08/2013 71.25p 71.75p 69.01p 71.75p 0
13/08/2013 71.25p 71.69p 69.01p 71.25p 0
12/08/2013 71.25p 71.69p 69.01p 71.25p 0
09/08/2013 71.25p 71.69p 69.01p 71.25p 0
08/08/2013 70.50p 71.69p 69.01p 71.25p 0
07/08/2013 70.50p 71.69p 69.01p 70.50p 13890
06/08/2013 70.50p 70.69p 68.00p 70.50p 0
05/08/2013 70.50p 70.69p 68.00p 70.50p 0
02/08/2013 70.50p 70.69p 68.00p 70.50p 0
01/08/2013 70.50p 70.69p 68.00p 70.50p 0
31/07/2013 70.50p 70.69p 68.00p 70.50p 0
30/07/2013 70.50p 70.69p 68.00p 70.50p 0
29/07/2013 70.00p 70.69p 68.00p 70.50p 0
26/07/2013 70.00p 70.69p 68.00p 70.00p 0
25/07/2013 70.00p 70.69p 68.00p 70.00p 0
24/07/2013 69.75p 70.69p 68.00p 70.00p 0
23/07/2013 69.75p 70.69p 69.50p 69.75p 0
22/07/2013 69.75p 70.69p 69.50p 69.75p 0
19/07/2013 69.50p 70.69p 69.50p 69.75p 4050
18/07/2013 69.50p 71.00p 69.50p 69.50p 15957
17/07/2013 69.50p 71.00p 69.50p 69.50p 0
16/07/2013 69.50p 71.00p 69.50p 69.50p 0
15/07/2013 69.50p 71.00p 69.50p 69.50p 0
12/07/2013 69.50p 71.00p 69.50p 69.50p 0
11/07/2013 71.00p 71.00p 69.50p 69.50p 0
10/07/2013 71.00p 71.00p 69.51p 71.00p 5878
09/07/2013 71.00p 71.00p 69.75p 71.00p 0
08/07/2013 71.00p 71.00p 69.75p 71.00p 0
05/07/2013 71.00p 71.00p 69.75p 71.00p 0
04/07/2013 71.00p 71.00p 69.75p 71.00p 0
03/07/2013 71.00p 71.00p 69.75p 71.00p 0
02/07/2013 71.00p 71.00p 69.75p 71.00p 0
01/07/2013 71.00p 71.00p 69.75p 71.00p 0
28/06/2013 71.00p 71.00p 69.75p 71.00p 0
27/06/2013 71.00p 71.00p 69.75p 71.00p 0
26/06/2013 71.00p 71.00p 69.75p 71.00p 48438
25/06/2013 71.00p 71.00p 69.55p 71.00p 0
24/06/2013 71.00p 71.00p 69.55p 71.00p 7053
21/06/2013 71.00p 71.00p 69.51p 71.00p 0
20/06/2013 71.00p 71.00p 69.51p 71.00p 0
19/06/2013 71.00p 71.00p 69.51p 71.00p 4
18/06/2013 71.00p 71.00p 69.51p 71.00p 0
17/06/2013 71.00p 71.00p 69.51p 71.00p 0
14/06/2013 71.00p 71.00p 69.51p 71.00p 0
13/06/2013 71.00p 71.00p 69.51p 71.00p 0
12/06/2013 71.00p 71.00p 69.51p 71.00p 0
11/06/2013 71.00p 71.00p 69.51p 71.00p 5878
10/06/2013 71.00p 71.00p 69.51p 71.00p 0
07/06/2013 71.00p 71.00p 69.51p 71.00p 0
06/06/2013 71.00p 71.00p 69.51p 71.00p 0

*Close Price adjusted for both dividends and splits