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
27/09/2021 95.50p 95.50p 95.50p 95.50p 0
24/09/2021 95.50p 95.90p 94.50p 95.50p 70606
23/09/2021 95.50p 98.00p 95.50p 95.50p 0
22/09/2021 98.00p 98.00p 98.00p 98.00p 0
21/09/2021 98.00p 99.00p 96.50p 98.00p 12000
20/09/2021 98.00p 98.00p 98.00p 98.00p 0
17/09/2021 98.00p 98.00p 98.00p 98.00p 0
16/09/2021 96.00p 98.00p 96.00p 98.00p 0
15/09/2021 96.00p 96.00p 96.00p 96.00p 0
14/09/2021 96.00p 96.00p 96.00p 96.00p 0
13/09/2021 96.00p 96.00p 95.00p 96.00p 3456
10/09/2021 96.00p 96.00p 96.00p 96.00p 0
09/09/2021 96.00p 96.00p 96.00p 96.00p 0
08/09/2021 96.00p 97.00p 95.00p 96.00p 4053
07/09/2021 96.00p 97.00p 96.00p 96.00p 1032
06/09/2021 96.00p 96.00p 94.50p 96.00p 0
03/09/2021 94.50p 94.50p 94.50p 94.50p 0
02/09/2021 94.50p 94.50p 94.50p 94.50p 0
01/09/2021 94.50p 94.50p 94.50p 94.50p 0
31/08/2021 94.50p 94.50p 93.50p 94.50p 8857
30/08/2021 94.50p 94.70p 94.20p 94.50p 40278
27/08/2021 94.50p 94.70p 94.20p 94.50p 40278
26/08/2021 94.50p 94.50p 94.50p 94.50p 0
25/08/2021 95.00p 95.00p 94.50p 94.50p 0
24/08/2021 95.00p 95.00p 95.00p 95.00p 0
23/08/2021 95.00p 95.00p 95.00p 95.00p 0
20/08/2021 95.00p 95.00p 95.00p 95.00p 0
19/08/2021 95.00p 95.00p 95.00p 95.00p 0
18/08/2021 95.00p 95.00p 94.50p 95.00p 0
17/08/2021 94.50p 94.50p 94.50p 94.50p 0
16/08/2021 94.50p 94.50p 94.50p 94.50p 0
13/08/2021 94.50p 95.50p 93.00p 94.50p 11339
12/08/2021 94.50p 94.50p 94.50p 94.50p 0
11/08/2021 92.50p 94.50p 92.50p 94.50p 0
10/08/2021 92.50p 92.50p 92.50p 92.50p 0
09/08/2021 92.50p 92.50p 92.50p 92.50p 0
06/08/2021 92.50p 92.50p 92.50p 92.50p 0
05/08/2021 92.50p 92.50p 92.50p 92.50p 0
04/08/2021 92.50p 92.50p 92.50p 92.50p 0
03/08/2021 92.50p 92.50p 92.50p 92.50p 0
02/08/2021 92.50p 92.50p 92.50p 92.50p 0
30/07/2021 92.50p 92.60p 92.10p 92.50p 34582
29/07/2021 92.50p 92.50p 92.50p 92.50p 0
28/07/2021 92.50p 92.50p 92.50p 92.50p 0
27/07/2021 90.50p 92.50p 90.50p 92.50p 0
26/07/2021 94.00p 95.00p 90.50p 90.50p 136
23/07/2021 94.00p 94.00p 93.00p 94.00p 8398
22/07/2021 94.00p 94.00p 92.50p 94.00p 6007
21/07/2021 94.00p 94.00p 92.50p 94.00p 10115
20/07/2021 94.00p 94.00p 94.00p 94.00p 0
19/07/2021 94.00p 94.00p 94.00p 94.00p 0
16/07/2021 94.00p 94.00p 92.00p 94.00p 0
15/07/2021 92.00p 92.00p 92.00p 92.00p 0
14/07/2021 92.00p 92.00p 92.00p 92.00p 0
13/07/2021 92.50p 92.50p 90.50p 92.00p 17750
12/07/2021 92.50p 92.50p 92.50p 92.50p 0
09/07/2021 92.50p 93.00p 92.50p 92.50p 0
08/07/2021 93.50p 93.50p 92.00p 93.00p 18223
07/07/2021 93.50p 93.50p 93.50p 93.50p 0
06/07/2021 93.50p 93.50p 93.50p 93.50p 0
05/07/2021 93.50p 93.50p 93.50p 93.50p 0
02/07/2021 93.50p 93.50p 93.50p 93.50p 0
01/07/2021 93.50p 93.50p 93.50p 93.50p 0
30/06/2021 93.50p 93.50p 92.50p 93.50p 0
29/06/2021 92.50p 94.50p 92.50p 92.50p 0
28/06/2021 94.50p 94.50p 94.50p 94.50p 0
25/06/2021 94.50p 95.50p 94.50p 94.50p 2198
24/06/2021 94.50p 94.50p 94.50p 94.50p 0
23/06/2021 94.50p 95.50p 94.50p 94.50p 3141
22/06/2021 94.50p 94.50p 93.50p 94.50p 190
21/06/2021 94.50p 94.50p 94.50p 94.50p 0
18/06/2021 95.50p 95.50p 93.50p 94.50p 2417
17/06/2021 95.50p 95.50p 95.50p 95.50p 0
16/06/2021 95.50p 95.50p 95.50p 95.50p 0
15/06/2021 95.50p 95.50p 95.50p 95.50p 0
14/06/2021 95.50p 95.50p 95.50p 95.50p 0
11/06/2021 95.50p 96.29p 95.20p 95.50p 37992
10/06/2021 93.50p 95.50p 93.50p 95.50p 0
09/06/2021 92.50p 93.50p 91.50p 93.50p 1800
08/06/2021 92.50p 92.50p 92.50p 92.50p 0
07/06/2021 92.50p 92.50p 92.50p 92.50p 0
04/06/2021 92.50p 92.50p 91.00p 92.50p 9754
03/06/2021 92.50p 98.25p 81.75p 92.50p 0
02/06/2021 92.50p 92.50p 92.50p 92.50p 0
01/06/2021 93.00p 93.00p 91.00p 92.50p 26183
31/05/2021 93.00p 93.00p 92.00p 93.00p 1401
28/05/2021 93.00p 93.00p 92.00p 93.00p 1401
27/05/2021 93.00p 93.00p 92.00p 93.00p 5000
26/05/2021 92.50p 93.00p 92.50p 93.00p 0
25/05/2021 92.50p 93.50p 92.50p 92.50p 25
24/05/2021 92.50p 92.50p 91.50p 92.50p 4721
21/05/2021 92.50p 93.50p 92.50p 92.50p 179
20/05/2021 92.50p 92.90p 92.50p 92.50p 36860
19/05/2021 91.50p 92.50p 91.50p 92.50p 0
18/05/2021 91.50p 91.50p 91.50p 91.50p 0
17/05/2021 92.50p 92.50p 90.00p 91.50p 6950
14/05/2021 92.50p 92.50p 92.50p 92.50p 0
13/05/2021 94.50p 94.50p 93.50p 94.50p 0
12/05/2021 93.50p 93.50p 92.50p 93.50p 7960
11/05/2021 93.50p 93.50p 93.50p 93.50p 0
10/05/2021 93.50p 93.50p 93.50p 93.50p 0
07/05/2021 93.50p 93.50p 92.50p 93.50p 30
06/05/2021 93.50p 93.50p 93.50p 93.50p 0
05/05/2021 93.50p 93.50p 92.60p 93.50p 4711
04/05/2021 93.50p 93.50p 93.50p 93.50p 0
03/05/2021 93.50p 93.50p 93.50p 93.50p 0
30/04/2021 93.50p 93.50p 93.50p 93.50p 0
29/04/2021 95.50p 95.50p 93.50p 93.50p 0
28/04/2021 95.50p 95.50p 95.50p 95.50p 0
27/04/2021 95.50p 95.50p 95.50p 95.50p 0
26/04/2021 95.00p 96.50p 95.00p 95.50p 11120
23/04/2021 95.00p 95.00p 95.00p 95.00p 0
22/04/2021 95.00p 95.00p 94.70p 95.00p 35415
21/04/2021 93.00p 95.00p 93.00p 95.00p 0
20/04/2021 93.00p 93.00p 93.00p 93.00p 0
19/04/2021 93.00p 93.00p 93.00p 93.00p 0
16/04/2021 93.00p 93.00p 91.50p 93.00p 14999
15/04/2021 93.00p 93.00p 93.00p 93.00p 0
14/04/2021 93.00p 93.00p 92.00p 93.00p 15802
13/04/2021 90.00p 90.50p 89.00p 90.50p 2381
12/04/2021 90.50p 90.50p 88.50p 90.00p 13118
09/04/2021 90.50p 90.50p 90.50p 90.50p 0
08/04/2021 90.50p 90.50p 90.50p 90.50p 0
07/04/2021 90.50p 90.50p 90.50p 90.50p 0
06/04/2021 90.50p 90.50p 90.50p 90.50p 0
05/04/2021 90.50p 91.50p 90.50p 90.50p 0
02/04/2021 90.50p 91.50p 90.50p 90.50p 0
01/04/2021 90.50p 90.50p 90.50p 90.50p 0
31/03/2021 91.50p 91.50p 91.50p 91.50p 0
30/03/2021 91.50p 91.50p 91.50p 91.50p 7254
29/03/2021 91.50p 92.23p 90.50p 91.50p 2476
26/03/2021 91.50p 91.50p 91.50p 91.50p 0
25/03/2021 91.50p 91.50p 91.50p 91.50p 0
24/03/2021 91.50p 91.50p 91.50p 91.50p 0
23/03/2021 91.50p 91.50p 91.50p 91.50p 0
22/03/2021 91.50p 91.50p 91.50p 91.50p 0
19/03/2021 91.50p 91.50p 91.50p 91.50p 0
18/03/2021 91.00p 91.50p 91.00p 91.50p 11105
17/03/2021 88.50p 91.00p 84.00p 91.00p 7312
16/03/2021 88.50p 88.50p 88.50p 88.50p 0
15/03/2021 88.50p 89.24p 88.50p 88.50p 1538
12/03/2021 88.50p 88.50p 88.50p 88.50p 0
11/03/2021 88.50p 89.24p 88.50p 88.50p 545
10/03/2021 88.50p 89.24p 88.50p 88.50p 1103
09/03/2021 88.50p 88.50p 88.50p 88.50p 0
08/03/2021 89.00p 89.00p 88.00p 88.50p 2398
05/03/2021 89.00p 89.00p 89.00p 89.00p 0
04/03/2021 90.00p 90.00p 89.00p 89.00p 21667
03/03/2021 90.00p 90.74p 90.00p 90.00p 1000
02/03/2021 90.00p 90.74p 90.00p 90.00p 5510
01/03/2021 90.00p 90.00p 90.00p 90.00p 0
26/02/2021 90.00p 90.00p 90.00p 90.00p 0
25/02/2021 90.00p 90.30p 90.00p 90.00p 11197
24/02/2021 89.50p 90.00p 89.50p 90.00p 0
23/02/2021 89.50p 90.00p 89.50p 89.50p 1083
22/02/2021 89.50p 89.50p 89.50p 89.50p 0
19/02/2021 89.50p 89.50p 89.50p 89.50p 0
18/02/2021 89.50p 89.50p 89.50p 89.50p 0
17/02/2021 89.00p 89.50p 89.00p 89.50p 0
16/02/2021 89.00p 89.00p 89.00p 89.00p 0
15/02/2021 89.00p 89.00p 89.00p 89.00p 0
12/02/2021 89.00p 89.00p 89.00p 89.00p 0
11/02/2021 89.00p 89.00p 87.00p 89.00p 7253
10/02/2021 86.50p 89.00p 86.50p 89.00p 2901
09/02/2021 87.00p 87.00p 86.50p 86.50p 0
08/02/2021 87.00p 87.00p 87.00p 87.00p 0
05/02/2021 87.00p 87.00p 87.00p 87.00p 0
04/02/2021 87.50p 87.50p 87.00p 87.00p 0
03/02/2021 87.50p 87.50p 87.50p 87.50p 0
02/02/2021 87.50p 87.50p 87.50p 87.50p 12109
01/02/2021 85.50p 87.50p 85.50p 87.50p 0
29/01/2021 85.50p 85.50p 85.50p 85.50p 10660
28/01/2021 86.50p 86.50p 85.50p 85.50p 24077
27/01/2021 86.50p 86.50p 86.50p 86.50p 0
26/01/2021 86.50p 86.50p 86.50p 86.50p 0
25/01/2021 86.50p 86.50p 85.50p 86.50p 4432
22/01/2021 86.50p 86.50p 86.50p 86.50p 0
21/01/2021 86.50p 87.25p 86.50p 86.50p 3224
20/01/2021 86.00p 86.75p 85.50p 86.50p 8528
19/01/2021 86.00p 86.00p 86.00p 86.00p 0
18/01/2021 86.00p 86.00p 86.00p 86.00p 0
15/01/2021 86.00p 86.00p 86.00p 86.00p 8229
14/01/2021 86.00p 86.00p 86.00p 86.00p 0
13/01/2021 86.00p 86.00p 86.00p 86.00p 0
12/01/2021 85.50p 86.00p 85.50p 86.00p 11523
11/01/2021 85.50p 86.25p 85.50p 85.50p 9785
08/01/2021 83.50p 83.50p 83.50p 83.50p 0
07/01/2021 84.00p 84.00p 83.50p 83.50p 10000
06/01/2021 84.00p 84.00p 84.00p 84.00p 0
05/01/2021 84.00p 84.00p 84.00p 84.00p 0
04/01/2021 80.50p 84.00p 80.50p 84.00p 2625
01/01/2021 80.50p 80.50p 80.50p 80.50p 0
31/12/2020 80.50p 80.50p 80.50p 80.50p 0
30/12/2020 80.50p 80.50p 80.50p 80.50p 0
29/12/2020 80.50p 82.00p 80.50p 80.50p 2797
28/12/2020 80.50p 81.50p 80.50p 80.50p 1208
25/12/2020 80.50p 81.50p 80.50p 80.50p 1208
24/12/2020 80.50p 81.50p 80.50p 80.50p 1208
23/12/2020 80.50p 80.50p 80.50p 80.50p 0
22/12/2020 80.50p 80.50p 80.50p 80.50p 12824

*Close Price adjusted for both dividends and splits