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
21/12/2020 80.50p 80.50p 80.50p 80.50p 0
18/12/2020 80.50p 80.50p 80.50p 80.50p 0
17/12/2020 80.50p 80.50p 80.50p 80.50p 0
16/12/2020 80.50p 80.50p 80.50p 80.50p 0
15/12/2020 80.50p 80.50p 80.50p 80.50p 0
14/12/2020 81.00p 81.00p 80.50p 80.50p 15706
11/12/2020 81.00p 81.00p 81.00p 81.00p 0
10/12/2020 81.00p 81.00p 81.00p 81.00p 10250
09/12/2020 78.50p 81.00p 78.50p 81.00p 438
08/12/2020 78.50p 78.50p 78.50p 78.50p 0
07/12/2020 78.50p 78.50p 78.50p 78.50p 0
04/12/2020 78.50p 78.50p 77.50p 78.50p 6325
03/12/2020 78.50p 78.50p 78.50p 78.50p 0
02/12/2020 78.50p 78.50p 78.50p 78.50p 0
01/12/2020 78.50p 78.50p 78.50p 78.50p 0
30/11/2020 78.50p 78.50p 78.50p 78.50p 0
27/11/2020 78.50p 78.50p 78.50p 78.50p 0
26/11/2020 78.50p 78.50p 78.50p 78.50p 0
25/11/2020 77.50p 78.50p 77.50p 78.50p 0
24/11/2020 77.50p 77.50p 77.50p 77.50p 0
23/11/2020 77.50p 78.50p 77.50p 77.50p 6961
20/11/2020 77.50p 77.50p 77.50p 77.50p 0
19/11/2020 77.50p 77.50p 76.90p 77.50p 7076
18/11/2020 77.50p 77.50p 76.00p 77.50p 13756
17/11/2020 76.00p 76.00p 76.00p 76.00p 0
16/11/2020 74.00p 76.00p 74.00p 76.00p 4709
13/11/2020 74.00p 74.00p 74.00p 74.00p 0
12/11/2020 74.00p 74.00p 74.00p 74.00p 0
10/11/2020 74.00p 74.00p 73.00p 74.00p 4694
09/11/2020 74.00p 75.00p 74.00p 74.00p 30
06/11/2020 74.00p 74.00p 74.00p 74.00p 0
05/11/2020 74.00p 75.00p 74.00p 74.00p 241
04/11/2020 75.00p 75.00p 74.00p 74.00p 0
03/11/2020 75.00p 75.00p 75.00p 75.00p 0
02/11/2020 75.00p 75.00p 75.00p 75.00p 0
30/10/2020 75.00p 75.00p 75.00p 75.00p 0
29/10/2020 76.00p 76.00p 74.00p 75.00p 2782
28/10/2020 76.00p 76.00p 75.00p 76.00p 4000
27/10/2020 74.50p 76.00p 74.50p 76.00p 2469
26/10/2020 74.50p 74.50p 74.50p 74.50p 0
23/10/2020 74.50p 74.50p 74.50p 74.50p 0
22/10/2020 74.50p 75.50p 74.50p 74.50p 7873
21/10/2020 74.00p 74.50p 73.00p 74.50p 7089
20/10/2020 74.00p 74.00p 74.00p 74.00p 0
19/10/2020 71.50p 74.00p 71.50p 74.00p 129
16/10/2020 71.50p 71.50p 71.50p 71.50p 0
15/10/2020 71.50p 71.50p 69.50p 71.50p 5786
14/10/2020 72.50p 73.50p 72.50p 73.50p 0
13/10/2020 72.50p 72.50p 72.50p 72.50p 0
12/10/2020 72.50p 72.50p 72.50p 72.50p 0
09/10/2020 72.50p 72.50p 72.50p 72.50p 0
08/10/2020 72.50p 72.50p 72.50p 72.50p 0
07/10/2020 72.50p 72.50p 72.50p 72.50p 0
06/10/2020 72.50p 72.50p 71.50p 72.50p 3384
05/10/2020 72.50p 72.50p 72.50p 72.50p 0
02/10/2020 72.50p 72.50p 72.50p 72.50p 0
01/10/2020 72.50p 72.50p 72.50p 72.50p 0
30/09/2020 72.50p 72.50p 72.50p 72.50p 0
29/09/2020 72.50p 72.50p 72.50p 72.50p 0
28/09/2020 72.50p 72.50p 72.50p 72.50p 0
25/09/2020 72.50p 72.50p 72.50p 72.50p 0
24/09/2020 72.50p 72.50p 72.40p 72.50p 2517
23/09/2020 72.00p 72.50p 72.00p 72.50p 14840
22/09/2020 72.00p 72.00p 72.00p 72.00p 0
21/09/2020 72.00p 72.00p 72.00p 72.00p 0
18/09/2020 72.00p 72.00p 72.00p 72.00p 0
17/09/2020 72.00p 72.00p 72.00p 72.00p 0
16/09/2020 72.00p 72.00p 72.00p 72.00p 13616
15/09/2020 72.00p 72.00p 72.00p 72.00p 0
14/09/2020 72.00p 72.00p 72.00p 72.00p 0
11/09/2020 72.00p 72.00p 72.00p 72.00p 14584
10/09/2020 72.00p 72.00p 72.00p 72.00p 0
09/09/2020 72.00p 72.00p 72.00p 72.00p 0
08/09/2020 72.00p 72.00p 72.00p 72.00p 0
07/09/2020 72.00p 72.00p 71.00p 72.00p 1450
04/09/2020 73.00p 73.00p 71.00p 72.00p 7100
03/09/2020 73.00p 73.00p 72.00p 73.00p 2939
02/09/2020 73.00p 73.00p 73.00p 73.00p 0
01/09/2020 73.00p 73.50p 73.00p 73.00p 2720
31/08/2020 73.00p 73.00p 73.00p 73.00p 0
28/08/2020 73.00p 73.00p 73.00p 73.00p 0
27/08/2020 73.00p 73.00p 73.00p 73.00p 15349
26/08/2020 71.50p 73.00p 71.50p 73.00p 0
25/08/2020 71.50p 71.50p 71.50p 71.50p 0
24/08/2020 71.50p 71.50p 70.50p 71.50p 2283
21/08/2020 71.50p 71.50p 71.50p 71.50p 0
20/08/2020 71.50p 71.50p 71.50p 71.50p 0
19/08/2020 71.50p 71.50p 71.50p 71.50p 0
18/08/2020 70.50p 71.50p 70.50p 71.50p 0
17/08/2020 70.50p 70.50p 68.50p 70.50p 5000
14/08/2020 70.50p 70.50p 70.50p 70.50p 0
13/08/2020 68.50p 70.50p 68.50p 70.50p 0
12/08/2020 68.50p 68.50p 68.50p 68.50p 0
11/08/2020 68.50p 68.50p 68.50p 68.50p 0
10/08/2020 68.50p 68.50p 68.50p 68.50p 0
07/08/2020 68.50p 68.50p 68.50p 68.50p 0
06/08/2020 67.50p 68.50p 67.50p 68.50p 0
05/08/2020 67.50p 67.50p 67.50p 67.50p 0
04/08/2020 67.50p 67.50p 67.50p 67.50p 0
03/08/2020 67.50p 67.50p 67.50p 67.50p 0
31/07/2020 67.50p 67.50p 67.50p 67.50p 0
30/07/2020 67.50p 67.50p 67.50p 67.50p 0
29/07/2020 67.50p 67.50p 67.50p 67.50p 0
28/07/2020 67.50p 67.50p 67.50p 67.50p 0
27/07/2020 67.50p 67.50p 67.50p 67.50p 0
24/07/2020 67.50p 67.50p 67.50p 67.50p 0
23/07/2020 67.50p 67.50p 67.20p 67.50p 8351
22/07/2020 67.00p 67.50p 67.00p 67.50p 0
21/07/2020 67.00p 67.00p 67.00p 67.00p 0
20/07/2020 67.00p 67.00p 67.00p 67.00p 0
17/07/2020 67.00p 67.00p 67.00p 67.00p 0
16/07/2020 65.00p 67.00p 65.00p 67.00p 9442
15/07/2020 65.00p 65.00p 64.00p 65.00p 1370
14/07/2020 65.00p 65.00p 65.00p 65.00p 0
13/07/2020 65.00p 65.00p 65.00p 65.00p 0
10/07/2020 65.00p 65.00p 65.00p 65.00p 0
09/07/2020 65.50p 65.50p 65.00p 65.00p 24178
08/07/2020 65.50p 65.50p 65.50p 65.50p 0
07/07/2020 66.00p 66.00p 64.00p 65.50p 10559
06/07/2020 66.00p 66.00p 66.00p 66.00p 0
03/07/2020 66.00p 66.00p 66.00p 66.00p 0
02/07/2020 67.00p 67.00p 66.00p 66.00p 0
01/07/2020 67.00p 67.00p 67.00p 67.00p 0
30/06/2020 67.00p 67.00p 67.00p 67.00p 0
29/06/2020 67.00p 67.54p 67.00p 67.00p 1163
26/06/2020 67.00p 67.00p 67.00p 67.00p 0
25/06/2020 67.00p 67.00p 67.00p 67.00p 0
24/06/2020 67.00p 67.00p 65.00p 67.00p 0
23/06/2020 65.00p 65.00p 65.00p 65.00p 0
22/06/2020 66.00p 66.00p 65.00p 65.00p 0
19/06/2020 66.00p 66.00p 66.00p 66.00p 0
18/06/2020 66.00p 66.00p 66.00p 66.00p 0
17/06/2020 66.00p 66.00p 65.00p 66.00p 5114
16/06/2020 66.00p 66.00p 66.00p 66.00p 0
15/06/2020 66.00p 66.00p 66.00p 66.00p 0
12/06/2020 66.00p 66.00p 66.00p 66.00p 0
11/06/2020 66.00p 66.00p 66.00p 66.00p 0
10/06/2020 66.00p 66.55p 66.00p 66.00p 50
09/06/2020 66.00p 66.00p 66.00p 66.00p 0
08/06/2020 65.50p 66.00p 65.50p 66.00p 0
05/06/2020 64.50p 65.50p 64.50p 65.50p 0
04/06/2020 64.50p 64.50p 64.50p 64.50p 0
03/06/2020 64.50p 64.50p 64.50p 64.50p 0
02/06/2020 64.50p 64.50p 64.50p 64.50p 0
01/06/2020 64.50p 64.50p 64.50p 64.50p 0
29/05/2020 64.50p 64.50p 64.50p 64.50p 0
28/05/2020 64.50p 64.50p 64.50p 64.50p 61746
27/05/2020 64.00p 64.50p 64.00p 64.50p 0
26/05/2020 64.00p 64.00p 64.00p 64.00p 0
25/05/2020 64.00p 65.00p 64.00p 64.00p 272
22/05/2020 64.00p 65.00p 64.00p 64.00p 272
21/05/2020 64.00p 64.00p 64.00p 64.00p 0
20/05/2020 63.00p 64.00p 63.00p 64.00p 0
19/05/2020 63.00p 63.00p 63.00p 63.00p 0
18/05/2020 63.00p 63.00p 63.00p 63.00p 0
15/05/2020 63.00p 63.00p 63.00p 63.00p 0
14/05/2020 63.00p 63.00p 63.00p 63.00p 0
13/05/2020 63.00p 63.00p 63.00p 63.00p 0
12/05/2020 63.50p 63.50p 63.00p 63.00p 0
11/05/2020 63.50p 63.50p 63.50p 63.50p 0
08/05/2020 63.50p 63.50p 63.50p 63.50p 0
07/05/2020 63.50p 63.50p 63.50p 63.50p 0
06/05/2020 63.50p 63.50p 63.50p 63.50p 0
05/05/2020 63.50p 63.50p 63.50p 63.50p 0
04/05/2020 63.50p 63.50p 63.50p 63.50p 0
01/05/2020 63.50p 63.50p 63.50p 63.50p 0
30/04/2020 63.50p 65.00p 63.50p 63.50p 0
29/04/2020 63.50p 65.50p 63.50p 65.00p 0
28/04/2020 63.50p 63.50p 63.50p 63.50p 0
27/04/2020 63.50p 63.50p 63.50p 63.50p 0
24/04/2020 63.50p 63.50p 63.50p 63.50p 0
23/04/2020 63.50p 63.50p 63.50p 63.50p 0
22/04/2020 62.00p 63.50p 62.00p 63.50p 0
21/04/2020 62.00p 62.00p 62.00p 62.00p 0
20/04/2020 62.00p 62.00p 62.00p 62.00p 0
17/04/2020 62.00p 62.00p 62.00p 62.00p 0
16/04/2020 62.00p 62.00p 62.00p 62.00p 0
15/04/2020 58.00p 62.00p 58.00p 62.00p 0
14/04/2020 58.00p 58.25p 58.00p 58.00p 0
13/04/2020 58.00p 58.00p 58.00p 58.00p 0
10/04/2020 58.00p 58.00p 58.00p 58.00p 0
09/04/2020 58.00p 58.00p 58.00p 58.00p 0
08/04/2020 58.00p 58.00p 58.00p 58.00p 0
07/04/2020 56.50p 58.00p 56.50p 58.00p 0
06/04/2020 56.50p 56.50p 56.50p 56.50p 0
03/04/2020 56.50p 56.50p 56.50p 56.50p 0
02/04/2020 56.50p 56.50p 56.50p 56.50p 0
01/04/2020 51.50p 56.50p 51.50p 56.50p 0
31/03/2020 51.50p 51.50p 51.50p 51.50p 0
30/03/2020 51.50p 51.50p 51.50p 51.50p 0
27/03/2020 51.50p 51.50p 51.50p 51.50p 0
26/03/2020 51.50p 51.50p 51.50p 51.50p 0
25/03/2020 58.00p 58.00p 51.50p 51.50p 0
24/03/2020 58.00p 58.00p 58.00p 58.00p 0
23/03/2020 58.00p 58.00p 58.00p 58.00p 0
20/03/2020 58.00p 58.00p 58.00p 58.00p 0
19/03/2020 58.00p 58.00p 58.00p 58.00p 0
18/03/2020 60.00p 60.00p 58.00p 58.00p 0
17/03/2020 60.50p 60.50p 59.00p 60.00p 1017
16/03/2020 62.00p 62.00p 60.50p 60.50p 2000

*Close Price adjusted for both dividends and splits