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
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
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

*Close Price adjusted for both dividends and splits