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
20/04/2012 61.25p 61.25p 60.50p 61.25p 136383
19/04/2012 61.00p 61.25p 60.00p 61.25p 0
18/04/2012 60.00p 61.00p 60.00p 61.00p 8394
17/04/2012 60.00p 60.50p 57.00p 60.00p 0
16/04/2012 60.00p 60.50p 57.00p 60.00p 0
13/04/2012 60.50p 60.50p 57.00p 60.00p 0
12/04/2012 60.00p 60.50p 57.00p 60.00p 0
11/04/2012 60.00p 60.50p 57.00p 60.00p 0
10/04/2012 60.00p 60.50p 57.00p 60.00p 0
05/04/2012 60.50p 60.50p 57.00p 60.00p 47472
04/04/2012 60.50p 61.75p 59.00p 60.50p 0
03/04/2012 60.50p 61.75p 59.00p 60.50p 0
02/04/2012 60.50p 61.75p 59.00p 60.50p 2771
30/03/2012 60.50p 60.50p 59.50p 60.50p 52382
29/03/2012 59.50p 60.00p 59.50p 59.50p 9170
28/03/2012 59.50p 59.50p 59.00p 59.50p 0
27/03/2012 59.50p 59.50p 59.00p 59.50p 0
26/03/2012 59.50p 59.50p 59.00p 59.50p 0
23/03/2012 59.50p 59.50p 59.00p 59.50p 0
22/03/2012 59.50p 59.50p 59.00p 59.50p 10000
21/03/2012 60.62p 60.62p 58.00p 59.50p 40296
20/03/2012 60.62p 60.62p 60.00p 60.62p 0
19/03/2012 60.62p 60.62p 60.00p 60.62p 0
16/03/2012 60.62p 60.62p 60.00p 60.62p 290679
15/03/2012 60.62p 60.62p 60.12p 60.62p 0
14/03/2012 60.62p 60.62p 60.12p 60.62p 0
13/03/2012 60.12p 60.12p 60.12p 60.12p 48356
12/03/2012 60.12p 60.12p 58.25p 60.12p 0
09/03/2012 58.25p 60.12p 58.25p 60.12p 26417
08/03/2012 58.25p 58.25p 57.00p 58.25p 6054
07/03/2012 58.25p 58.25p 57.00p 58.25p 2417
06/03/2012 58.25p 58.25p 56.00p 58.25p 0
05/03/2012 58.25p 58.25p 56.00p 58.25p 0
02/03/2012 58.25p 58.25p 56.00p 58.25p 0
01/03/2012 58.25p 58.25p 56.00p 58.25p 17635
29/02/2012 58.50p 58.50p 57.00p 58.25p 10000
28/02/2012 58.50p 58.50p 58.50p 58.50p 0
27/02/2012 58.50p 58.50p 58.50p 58.50p 0
24/02/2012 58.50p 58.50p 58.50p 58.50p 44388
23/02/2012 58.50p 59.00p 57.50p 58.50p 0
22/02/2012 57.88p 59.00p 57.50p 58.50p 0
21/02/2012 57.88p 57.88p 57.50p 57.88p 0
20/02/2012 57.88p 57.88p 57.50p 57.88p 0
17/02/2012 57.88p 57.88p 57.50p 57.88p 10000
16/02/2012 57.88p 57.88p 56.00p 57.88p 0
15/02/2012 57.13p 57.88p 56.00p 57.88p 0
14/02/2012 57.13p 57.13p 56.00p 57.13p 0
13/02/2012 57.13p 57.13p 56.00p 57.13p 0
10/02/2012 57.13p 57.13p 56.00p 57.13p 25930
09/02/2012 57.13p 57.13p 56.00p 57.13p 0
08/02/2012 56.88p 57.13p 56.00p 57.13p 8458
07/02/2012 56.38p 57.00p 54.50p 56.88p 0
06/02/2012 56.38p 56.50p 54.50p 56.38p 0
03/02/2012 56.38p 56.50p 54.50p 56.38p 0
02/02/2012 56.38p 56.50p 54.50p 56.38p 0
01/02/2012 56.38p 56.50p 54.50p 56.38p 0
31/01/2012 56.38p 56.50p 54.50p 56.38p 0
30/01/2012 56.38p 56.50p 54.50p 56.38p 0
27/01/2012 56.38p 56.50p 54.50p 56.38p 0
26/01/2012 56.38p 56.50p 54.50p 56.38p 0
25/01/2012 56.00p 56.50p 54.50p 56.38p 0
24/01/2012 56.00p 56.00p 54.50p 56.00p 0
23/01/2012 56.00p 56.00p 54.50p 56.00p 0
20/01/2012 56.00p 56.00p 54.50p 56.00p 128095
19/01/2012 56.00p 56.00p 54.50p 56.00p 0
18/01/2012 56.00p 56.00p 54.50p 56.00p 0
17/01/2012 56.00p 56.00p 54.50p 56.00p 11756
16/01/2012 56.00p 56.00p 54.50p 56.00p 0
13/01/2012 56.00p 56.00p 54.50p 56.00p 0
12/01/2012 56.00p 56.00p 54.50p 56.00p 6054
11/01/2012 55.50p 55.50p 54.00p 55.50p 0
10/01/2012 55.50p 55.50p 54.00p 55.50p 0
09/01/2012 55.50p 55.50p 54.00p 55.50p 4231
06/01/2012 55.50p 56.00p 54.50p 55.50p 0
05/01/2012 56.00p 56.00p 54.50p 55.50p 0
04/01/2012 56.00p 56.00p 54.50p 56.00p 6054
03/01/2012 56.00p 57.13p 55.30p 56.00p 0
30/12/2011 56.00p 57.13p 55.30p 56.00p 0
29/12/2011 56.25p 57.13p 55.30p 56.00p 0
28/12/2011 56.38p 57.13p 55.30p 56.25p 0
23/12/2011 56.38p 57.13p 55.30p 56.38p 0
22/12/2011 56.38p 57.13p 55.30p 56.38p 0
21/12/2011 56.75p 57.13p 55.30p 56.38p 0
20/12/2011 56.75p 56.75p 55.30p 56.75p 0
19/12/2011 56.75p 56.75p 55.30p 56.75p 0
16/12/2011 56.75p 56.75p 55.30p 56.75p 0
15/12/2011 56.75p 56.75p 55.30p 56.75p 0
14/12/2011 56.75p 56.75p 55.30p 56.75p 0
13/12/2011 56.75p 56.75p 55.30p 56.75p 0
12/12/2011 56.75p 56.75p 55.30p 56.75p 0
09/12/2011 56.75p 56.75p 55.30p 56.75p 327601
08/12/2011 56.75p 56.75p 56.50p 56.75p 58784
07/12/2011 57.13p 57.25p 55.75p 56.75p 0
06/12/2011 57.13p 57.13p 55.75p 57.13p 0
05/12/2011 57.13p 57.13p 55.75p 57.13p 0
02/12/2011 57.13p 57.13p 55.75p 57.13p 0
01/12/2011 57.13p 57.13p 55.75p 57.13p 0
30/11/2011 57.13p 57.13p 55.75p 57.13p 1549
29/11/2011 57.75p 57.88p 55.25p 57.13p 0
28/11/2011 57.75p 57.75p 55.25p 57.75p 50066
25/11/2011 57.75p 57.75p 55.75p 57.75p 28529
24/11/2011 57.75p 58.50p 56.50p 57.75p 0
23/11/2011 57.75p 58.50p 56.50p 57.75p 0
22/11/2011 58.00p 58.50p 56.50p 57.75p 0
21/11/2011 58.00p 58.50p 56.50p 58.00p 0
18/11/2011 58.00p 58.50p 56.50p 58.00p 0
17/11/2011 58.50p 58.50p 56.50p 58.00p 14467
16/11/2011 58.50p 58.50p 57.00p 58.50p 0
15/11/2011 58.50p 58.50p 57.00p 58.50p 0
14/11/2011 58.50p 58.50p 57.00p 58.50p 12089
11/11/2011 58.50p 58.50p 57.00p 58.50p 337858
10/11/2011 58.00p 58.50p 56.25p 58.50p 0
09/11/2011 57.25p 58.50p 56.25p 58.00p 0
08/11/2011 57.25p 57.25p 56.25p 57.25p 0
07/11/2011 57.25p 57.25p 56.25p 57.25p 0
04/11/2011 56.25p 57.00p 56.25p 57.00p 4990
03/11/2011 56.25p 57.50p 56.25p 56.25p 0
02/11/2011 56.25p 57.50p 56.25p 56.25p 0
01/11/2011 56.50p 57.50p 56.25p 56.25p 0
31/10/2011 56.50p 57.00p 56.50p 56.50p 0
28/10/2011 56.50p 57.00p 56.50p 56.50p 0
27/10/2011 56.50p 57.00p 56.50p 56.50p 0
26/10/2011 56.50p 57.00p 56.50p 56.50p 0
25/10/2011 56.50p 57.00p 56.50p 56.50p 0
24/10/2011 56.50p 57.00p 56.50p 56.50p 0
21/10/2011 56.50p 57.00p 56.50p 56.50p 115325
20/10/2011 56.50p 56.50p 55.50p 56.50p 0
19/10/2011 56.50p 56.50p 55.50p 56.50p 0
18/10/2011 56.50p 56.50p 55.50p 56.50p 5000
17/10/2011 56.50p 56.88p 55.50p 56.50p 0
14/10/2011 56.88p 56.88p 55.50p 56.50p 10200
13/10/2011 56.88p 56.88p 56.00p 56.88p 0
12/10/2011 56.88p 56.88p 56.00p 56.88p 5125
11/10/2011 56.88p 57.65p 56.88p 56.88p 0
10/10/2011 56.88p 57.65p 56.88p 56.88p 10
07/10/2011 56.88p 56.88p 56.25p 56.88p 0
06/10/2011 56.88p 56.88p 56.25p 56.88p 0
05/10/2011 56.88p 56.88p 56.25p 56.88p 0
04/10/2011 56.88p 56.88p 56.25p 56.88p 0
03/10/2011 56.88p 56.88p 56.25p 56.88p 0
30/09/2011 56.88p 56.88p 56.25p 56.88p 54994
29/09/2011 56.88p 56.88p 55.37p 56.88p 0
28/09/2011 56.88p 56.88p 55.37p 56.88p 0
27/09/2011 56.88p 56.88p 55.37p 56.88p 0
26/09/2011 56.88p 56.88p 55.37p 56.88p 0
23/09/2011 56.88p 56.88p 55.37p 56.88p 0
22/09/2011 56.88p 56.88p 55.37p 56.88p 0
21/09/2011 56.63p 56.88p 55.37p 56.88p 0
20/09/2011 56.63p 56.63p 56.63p 56.63p 0
19/09/2011 56.63p 56.63p 56.63p 56.63p 0
16/09/2011 56.63p 56.63p 56.63p 56.63p 0
15/09/2011 56.63p 56.63p 56.63p 56.63p 0
14/09/2011 56.63p 56.63p 56.15p 56.63p 0
13/09/2011 56.63p 56.63p 56.15p 56.63p 0
12/09/2011 56.63p 56.63p 56.15p 56.63p 0
09/09/2011 56.63p 56.63p 56.15p 56.63p 0
08/09/2011 56.63p 56.63p 56.15p 56.63p 0
07/09/2011 56.63p 56.63p 56.15p 56.63p 78768
06/09/2011 57.50p 58.50p 56.00p 57.38p 0
05/09/2011 58.25p 58.25p 56.00p 57.50p 70539
02/09/2011 58.50p 58.50p 57.25p 58.25p 55423
01/09/2011 58.50p 59.00p 57.50p 58.50p 0
31/08/2011 58.75p 59.00p 57.50p 58.50p 0
30/08/2011 59.00p 59.00p 57.50p 58.75p 8229
26/08/2011 59.50p 61.50p 59.00p 59.00p 0
25/08/2011 59.50p 61.50p 59.50p 59.50p 0
24/08/2011 59.50p 61.50p 59.50p 59.50p 0
23/08/2011 59.50p 61.50p 59.50p 59.50p 0
22/08/2011 59.50p 61.50p 59.50p 59.50p 0
19/08/2011 59.50p 61.50p 59.50p 59.50p 0
18/08/2011 59.50p 61.50p 59.50p 59.50p 0
17/08/2011 59.50p 61.50p 59.50p 59.50p 0
16/08/2011 59.50p 59.50p 59.50p 59.50p 0
15/08/2011 59.50p 59.50p 59.50p 59.50p 0
12/08/2011 59.50p 59.50p 59.50p 59.50p 0
11/08/2011 59.50p 59.50p 59.50p 59.50p 0
10/08/2011 62.50p 62.50p 59.50p 59.50p 0
09/08/2011 62.50p 62.50p 61.00p 62.50p 1
08/08/2011 62.75p 62.75p 62.50p 62.50p 0
05/08/2011 62.75p 62.75p 62.75p 62.75p 0
04/08/2011 62.75p 62.75p 61.50p 62.75p 0
03/08/2011 63.00p 63.00p 61.50p 62.75p 14506
02/08/2011 63.00p 63.00p 63.00p 63.00p 0
01/08/2011 63.00p 63.00p 63.00p 63.00p 0
29/07/2011 63.00p 63.00p 62.00p 63.00p 307191
28/07/2011 63.00p 63.00p 62.00p 63.00p 4835
27/07/2011 63.00p 63.00p 62.50p 63.00p 5000
26/07/2011 63.00p 63.00p 62.00p 63.00p 0
25/07/2011 63.00p 63.00p 62.00p 63.00p 0
22/07/2011 63.00p 63.00p 62.00p 63.00p 0
21/07/2011 63.00p 63.00p 62.00p 63.00p 5000
20/07/2011 63.00p 63.00p 61.00p 63.00p 0
19/07/2011 63.00p 63.00p 61.00p 63.00p 0
18/07/2011 63.00p 63.00p 61.00p 63.00p 0
15/07/2011 63.00p 63.00p 61.00p 63.00p 25000
14/07/2011 63.00p 63.00p 61.50p 63.00p 0
13/07/2011 63.00p 63.00p 61.50p 63.00p 0
12/07/2011 63.00p 63.00p 61.50p 63.00p 10000
11/07/2011 63.00p 63.00p 62.50p 63.00p 0
08/07/2011 63.00p 63.00p 62.50p 63.00p 438309

*Close Price adjusted for both dividends and splits