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
07/07/2011 62.00p 63.00p 62.00p 63.00p 5
06/07/2011 62.00p 62.00p 61.50p 62.00p 0
05/07/2011 62.00p 62.00p 61.50p 62.00p 0
04/07/2011 62.00p 62.00p 61.50p 62.00p 0
01/07/2011 62.00p 62.00p 61.50p 62.00p 1595
30/06/2011 62.00p 62.00p 61.50p 62.00p 0
29/06/2011 62.00p 62.00p 61.50p 62.00p 3201
28/06/2011 62.00p 62.00p 61.50p 62.00p 0
27/06/2011 62.00p 62.00p 61.50p 62.00p 0
24/06/2011 62.00p 62.00p 61.50p 62.00p 0
23/06/2011 62.00p 62.00p 61.50p 62.00p 6054
22/06/2011 62.00p 62.00p 60.00p 62.00p 0
21/06/2011 61.87p 62.00p 60.00p 62.00p 0
20/06/2011 61.87p 61.87p 61.25p 61.87p 0
17/06/2011 61.87p 61.87p 61.25p 61.87p 99545
16/06/2011 62.25p 62.75p 61.75p 62.75p 0
15/06/2011 61.75p 62.40p 61.50p 61.75p 0
14/06/2011 61.75p 62.40p 61.50p 61.75p 0
13/06/2011 61.50p 62.40p 61.50p 61.75p 9
10/06/2011 62.00p 62.00p 60.00p 61.50p 16304
09/06/2011 62.00p 62.00p 61.00p 62.00p 0
08/06/2011 62.00p 62.00p 61.00p 62.00p 0
07/06/2011 62.00p 62.00p 61.00p 62.00p 0
06/06/2011 62.00p 62.00p 61.00p 62.00p 0
03/06/2011 62.00p 62.00p 61.00p 62.00p 50903
02/06/2011 62.00p 62.00p 60.50p 62.00p 10300
01/06/2011 62.00p 62.00p 60.75p 62.00p 0
31/05/2011 62.00p 62.00p 60.75p 62.00p 0
27/05/2011 62.00p 62.00p 60.75p 62.00p 0
26/05/2011 62.00p 62.00p 60.75p 62.00p 0
25/05/2011 61.50p 62.00p 60.75p 62.00p 0
24/05/2011 61.50p 61.50p 61.50p 61.50p 0
23/05/2011 61.50p 61.50p 61.50p 61.50p 0
20/05/2011 61.50p 61.50p 61.50p 61.50p 0
19/05/2011 61.50p 61.50p 60.00p 61.50p 0
18/05/2011 61.50p 61.50p 60.00p 61.50p 14229
17/05/2011 61.50p 61.50p 61.50p 61.50p 0
16/05/2011 61.50p 61.50p 61.50p 61.50p 0
13/05/2011 61.50p 61.50p 61.50p 61.50p 0
12/05/2011 61.50p 62.75p 61.50p 61.50p 0
11/05/2011 61.50p 62.75p 61.50p 61.50p 0
10/05/2011 62.75p 62.75p 62.00p 62.75p 5878
09/05/2011 62.75p 62.75p 62.00p 62.75p 0
06/05/2011 62.75p 62.75p 62.00p 62.75p 406052
05/05/2011 62.25p 62.75p 62.25p 62.75p 11605
04/05/2011 62.25p 62.25p 61.50p 62.25p 0
03/05/2011 62.12p 62.25p 61.50p 62.25p 10300
28/04/2011 62.12p 62.12p 61.75p 62.12p 0
27/04/2011 62.12p 62.12p 61.75p 62.12p 0
26/04/2011 62.12p 62.12p 61.75p 62.12p 12262
21/04/2011 62.25p 62.25p 61.75p 62.12p 115619
20/04/2011 62.25p 62.25p 60.00p 62.25p 0
19/04/2011 61.75p 62.25p 60.00p 62.25p 0
18/04/2011 61.75p 61.75p 60.00p 61.75p 12109
15/04/2011 61.75p 61.75p 61.00p 61.75p 0
14/04/2011 61.75p 61.75p 61.00p 61.75p 0
13/04/2011 61.75p 61.75p 61.00p 61.75p 0
12/04/2011 61.75p 61.75p 61.00p 61.75p 4835
11/04/2011 62.00p 62.00p 60.00p 61.75p 21934
08/04/2011 62.00p 62.00p 61.00p 62.00p 2901
07/04/2011 62.00p 62.00p 61.00p 62.00p 5878
06/04/2011 62.00p 62.50p 60.50p 62.00p 0
05/04/2011 62.50p 62.50p 60.50p 62.00p 0
04/04/2011 62.50p 62.50p 62.00p 62.50p 0
01/04/2011 62.50p 62.50p 62.00p 62.50p 2074
31/03/2011 62.50p 62.50p 60.00p 62.50p 0
30/03/2011 62.00p 62.50p 60.00p 62.50p 0
29/03/2011 62.00p 62.00p 60.00p 62.00p 70697
28/03/2011 62.25p 62.50p 61.75p 62.25p 0
25/03/2011 62.50p 62.50p 61.75p 62.25p 0
24/03/2011 62.50p 62.50p 61.75p 62.50p 97539
23/03/2011 62.50p 62.75p 61.00p 62.50p 0
22/03/2011 62.75p 62.75p 61.00p 62.50p 10000
21/03/2011 62.75p 62.75p 61.50p 62.75p 1450
18/03/2011 62.75p 65.00p 61.50p 62.75p 0
17/03/2011 62.75p 65.00p 61.50p 62.75p 0
16/03/2011 65.00p 65.00p 61.50p 62.75p 16760
15/03/2011 65.00p 65.00p 63.50p 65.00p 5000
14/03/2011 65.00p 65.50p 63.50p 65.00p 0
11/03/2011 65.00p 65.50p 63.50p 65.00p 0
10/03/2011 65.50p 65.00p 63.50p 65.00p 2500
09/03/2011 65.50p 65.50p 64.25p 65.50p 0
08/03/2011 65.50p 65.50p 64.25p 65.50p 0
07/03/2011 65.50p 65.50p 64.25p 65.50p 0
04/03/2011 65.50p 65.50p 64.25p 65.50p 271604
03/03/2011 65.50p 67.95p 65.50p 65.50p 0
02/03/2011 66.50p 67.95p 66.50p 66.50p 2500
01/03/2011 66.50p 66.50p 65.00p 66.50p 25000
28/02/2011 66.50p 66.50p 65.00p 66.50p 0
25/02/2011 66.50p 66.50p 65.00p 66.50p 0
24/02/2011 66.50p 66.50p 65.00p 66.50p 0
23/02/2011 66.50p 66.50p 65.00p 66.50p 13968
22/02/2011 65.50p 66.50p 65.50p 66.50p 0
21/02/2011 65.50p 65.50p 65.50p 65.50p 0
18/02/2011 65.50p 65.50p 65.50p 65.50p 0
17/02/2011 65.50p 65.50p 65.00p 65.50p 0
16/02/2011 65.50p 65.50p 65.00p 65.50p 211803
15/02/2011 65.50p 65.50p 63.00p 65.50p 0
14/02/2011 65.50p 65.50p 63.00p 65.50p 0
11/02/2011 65.50p 65.50p 63.00p 65.50p 0
10/02/2011 63.00p 65.50p 63.00p 65.50p 11756
09/02/2011 64.00p 65.50p 63.00p 65.50p 62989
08/02/2011 64.00p 65.50p 64.00p 65.50p 7736
07/02/2011 65.50p 65.50p 64.50p 65.50p 0
04/02/2011 64.50p 65.50p 64.50p 65.50p 71799
03/02/2011 65.50p 65.50p 64.00p 65.50p 0
02/02/2011 64.00p 65.50p 64.00p 65.50p 9671
01/02/2011 65.50p 65.50p 64.00p 65.50p 0
31/01/2011 65.50p 65.50p 63.00p 65.50p 10878
28/01/2011 65.50p 65.50p 64.00p 65.50p 469518
27/01/2011 64.50p 65.50p 64.00p 65.50p 6
26/01/2011 64.50p 64.50p 61.00p 64.50p 8681
25/01/2011 64.50p 65.50p 63.00p 64.50p 24821
24/01/2011 64.50p 64.50p 61.00p 64.50p 0
21/01/2011 64.50p 64.50p 61.00p 64.50p 0
20/01/2011 64.50p 64.50p 61.00p 64.50p 5769
19/01/2011 64.50p 64.50p 61.00p 64.50p 0
18/01/2011 64.25p 64.50p 61.00p 64.50p 0
17/01/2011 63.50p 64.25p 63.50p 64.25p 0
14/01/2011 63.50p 64.25p 63.50p 64.25p 9687
13/01/2011 63.50p 64.25p 63.50p 64.25p 10000
12/01/2011 63.50p 64.25p 61.00p 64.25p 0
11/01/2011 63.50p 63.50p 61.00p 63.50p 0
10/01/2011 63.50p 63.50p 61.00p 63.50p 10554
07/01/2011 63.50p 63.50p 61.00p 63.50p 0
06/01/2011 62.50p 63.50p 61.00p 63.50p 0
05/01/2011 62.50p 62.50p 61.00p 62.50p 0
04/01/2011 62.50p 62.50p 61.00p 62.50p 0
31/12/2010 62.50p 62.50p 62.50p 62.50p 0
30/12/2010 62.50p 62.50p 61.00p 62.50p 0
29/12/2010 62.50p 62.50p 61.00p 62.50p 0
24/12/2010 62.50p 62.50p 61.00p 62.50p 0
23/12/2010 62.50p 62.50p 60.00p 62.50p 183375
22/12/2010 62.00p 62.50p 61.00p 62.50p 0
21/12/2010 62.00p 62.00p 59.00p 62.00p 0
20/12/2010 62.00p 62.00p 59.00p 62.00p 0
17/12/2010 62.00p 62.00p 59.00p 62.00p 0
16/12/2010 62.00p 62.00p 59.00p 62.00p 15000
15/12/2010 60.50p 62.00p 59.00p 62.00p 0
14/12/2010 60.50p 60.50p 59.00p 60.50p 0
13/12/2010 60.50p 60.50p 60.50p 60.50p 0
10/12/2010 60.50p 60.50p 59.00p 60.50p 18931
09/12/2010 60.50p 60.50p 59.00p 60.50p 0
08/12/2010 60.50p 60.50p 59.00p 60.50p 0
07/12/2010 60.50p 60.50p 59.00p 60.50p 0
06/12/2010 60.50p 60.50p 59.00p 60.50p 0
03/12/2010 60.50p 60.50p 59.00p 60.50p 297023
02/12/2010 60.50p 60.50p 59.00p 60.50p 0
01/12/2010 60.50p 60.50p 59.00p 60.50p 0
30/11/2010 60.50p 60.50p 59.00p 60.50p 0
29/11/2010 60.50p 60.50p 59.00p 60.50p 0
26/11/2010 60.50p 60.50p 59.00p 60.50p 0
25/11/2010 60.50p 60.50p 59.00p 60.50p 0
24/11/2010 60.50p 60.50p 59.00p 60.50p 0
23/11/2010 60.50p 60.50p 59.00p 60.50p 0
22/11/2010 60.50p 60.50p 59.00p 60.50p 0
19/11/2010 60.50p 60.50p 59.00p 60.50p 0
18/11/2010 60.50p 60.50p 59.00p 60.50p 0
17/11/2010 60.50p 60.50p 59.00p 60.50p 0
16/11/2010 60.50p 60.50p 59.00p 60.50p 0
15/11/2010 60.50p 60.50p 59.00p 60.50p 4259
12/11/2010 60.50p 60.50p 59.00p 60.50p 176246
11/11/2010 60.50p 60.50p 59.00p 60.50p 0
10/11/2010 60.50p 60.50p 59.00p 60.50p 0
09/11/2010 60.50p 60.50p 59.00p 60.50p 0
08/11/2010 60.50p 60.50p 59.00p 60.50p 0
05/11/2010 60.50p 60.50p 59.00p 60.50p 5878
04/11/2010 60.50p 60.50p 59.00p 60.50p 0
03/11/2010 60.50p 60.50p 59.00p 60.50p 0
02/11/2010 60.50p 60.50p 59.00p 60.50p 0
01/11/2010 60.50p 60.50p 59.00p 60.50p 0
29/10/2010 60.50p 60.50p 59.00p 60.50p 429545
28/10/2010 60.50p 60.50p 59.00p 60.50p 0
27/10/2010 60.50p 60.50p 59.00p 60.50p 0
26/10/2010 60.50p 60.50p 59.00p 60.50p 0
25/10/2010 60.50p 60.50p 58.00p 60.50p 13000
22/10/2010 60.50p 60.50p 59.00p 60.50p 0
21/10/2010 60.50p 60.50p 58.00p 60.50p 20000
20/10/2010 61.00p 61.00p 59.00p 60.50p 0
19/10/2010 59.25p 61.50p 59.00p 61.50p 0
18/10/2010 59.25p 59.25p 56.00p 59.25p 0
15/10/2010 59.25p 59.25p 56.00p 59.25p 0
14/10/2010 59.00p 59.25p 56.00p 59.25p 11783
13/10/2010 59.00p 59.00p 56.00p 59.00p 0
12/10/2010 59.00p 59.00p 56.00p 59.00p 0
11/10/2010 59.00p 59.00p 56.00p 59.00p 0
08/10/2010 59.00p 59.00p 56.00p 59.00p 0
07/10/2010 59.00p 59.00p 56.00p 59.00p 0
06/10/2010 59.00p 59.00p 56.00p 59.00p 0
05/10/2010 59.00p 59.00p 56.00p 59.00p 0
04/10/2010 59.00p 59.00p 56.00p 59.00p 0
01/10/2010 59.00p 59.00p 56.00p 59.00p 0
30/09/2010 59.00p 59.00p 56.00p 59.00p 0
29/09/2010 56.50p 59.00p 56.00p 59.00p 69800
28/09/2010 56.50p 56.50p 55.00p 56.50p 5000
27/09/2010 56.50p 56.50p 54.00p 56.50p 36328
24/09/2010 56.50p 56.50p 54.00p 56.50p 20200
23/09/2010 56.50p 56.50p 56.00p 56.50p 0
22/09/2010 56.00p 56.50p 56.00p 56.50p 0
21/09/2010 57.50p 57.50p 56.00p 57.50p 0

*Close Price adjusted for both dividends and splits