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
11/03/2022 74.00p 74.00p 74.00p 74.00p 0
10/03/2022 74.00p 74.00p 74.00p 74.00p 0
09/03/2022 74.00p 74.00p 74.00p 74.00p 0
08/03/2022 76.00p 76.00p 70.00p 74.00p 226
07/03/2022 76.00p 76.00p 76.00p 76.00p 0
04/03/2022 76.00p 76.00p 76.00p 76.00p 0
03/03/2022 77.50p 77.50p 69.00p 76.00p 11206
02/03/2022 77.50p 77.50p 77.50p 77.50p 0
01/03/2022 77.50p 77.50p 77.50p 77.50p 0
28/02/2022 77.50p 77.50p 77.50p 77.50p 0
25/02/2022 77.50p 77.50p 77.50p 77.50p 0
24/02/2022 77.50p 77.50p 77.30p 77.50p 3265
23/02/2022 78.50p 78.50p 77.50p 77.50p 0
22/02/2022 78.50p 79.27p 78.50p 78.50p 1242
21/02/2022 79.50p 79.50p 78.50p 78.50p 0
18/02/2022 79.50p 79.50p 79.50p 79.50p 0
17/02/2022 79.50p 79.50p 79.50p 79.50p 0
16/02/2022 78.50p 79.50p 78.50p 79.50p 10300
15/02/2022 78.50p 78.50p 78.50p 78.50p 0
14/02/2022 78.50p 78.50p 78.50p 78.50p 0
11/02/2022 78.50p 78.50p 78.50p 78.50p 0
10/02/2022 78.50p 78.50p 78.50p 78.50p 0
09/02/2022 78.50p 78.50p 77.50p 78.50p 286
08/02/2022 79.50p 79.50p 77.50p 78.50p 27607
07/02/2022 79.50p 79.50p 79.50p 79.50p 0
04/02/2022 79.50p 79.50p 79.50p 79.50p 0
03/02/2022 79.50p 79.50p 79.50p 79.50p 0
02/02/2022 79.50p 80.26p 79.50p 79.50p 2000
01/02/2022 79.50p 79.50p 79.50p 79.50p 0
31/01/2022 79.50p 79.50p 79.50p 79.50p 0
28/01/2022 79.50p 79.50p 79.50p 79.50p 0
27/01/2022 79.50p 79.50p 79.50p 79.50p 0
26/01/2022 85.00p 85.00p 79.00p 79.50p 0
25/01/2022 85.00p 85.00p 85.00p 85.00p 0
24/01/2022 85.00p 85.00p 85.00p 85.00p 0
21/01/2022 85.00p 85.00p 85.00p 85.00p 0
20/01/2022 85.00p 85.80p 85.00p 85.00p 18488
19/01/2022 84.00p 85.75p 84.00p 85.00p 5790
18/01/2022 86.50p 86.50p 81.00p 84.00p 95115
17/01/2022 86.50p 86.50p 86.50p 86.50p 0
14/01/2022 86.50p 86.50p 85.50p 86.50p 4701
13/01/2022 87.50p 87.50p 86.50p 86.50p 0
12/01/2022 86.50p 87.50p 85.50p 87.50p 1039
10/01/2022 87.00p 87.00p 87.00p 87.00p 14429
07/01/2022 83.50p 87.00p 83.50p 87.00p 0
06/01/2022 83.50p 83.50p 83.50p 83.50p 0
05/01/2022 83.50p 83.50p 82.50p 83.50p 180
04/01/2022 83.50p 83.50p 83.50p 83.50p 0
03/01/2022 83.50p 83.50p 83.50p 83.50p 0
31/12/2021 83.50p 83.50p 83.50p 83.50p 0
30/12/2021 83.50p 83.50p 82.50p 83.50p 270
29/12/2021 83.50p 83.50p 83.50p 83.50p 0
28/12/2021 83.50p 83.50p 83.50p 83.50p 0
27/12/2021 83.50p 83.50p 83.50p 83.50p 0
24/12/2021 83.50p 83.50p 83.50p 83.50p 0
23/12/2021 83.50p 83.50p 83.40p 83.50p 3500
22/12/2021 86.50p 86.50p 82.50p 83.50p 6562
21/12/2021 86.00p 86.50p 86.00p 86.50p 0
20/12/2021 86.00p 86.00p 86.00p 86.00p 0
17/12/2021 86.00p 86.00p 86.00p 86.00p 0
16/12/2021 85.00p 86.00p 85.00p 86.00p 0
15/12/2021 85.00p 85.00p 85.00p 85.00p 0
14/12/2021 85.00p 85.00p 85.00p 85.00p 0
13/12/2021 85.00p 85.00p 85.00p 85.00p 0
10/12/2021 85.00p 85.00p 85.00p 85.00p 0
09/12/2021 85.00p 85.00p 85.00p 85.00p 0
08/12/2021 85.00p 85.00p 84.00p 85.00p 2920
07/12/2021 85.00p 85.00p 85.00p 85.00p 0
06/12/2021 85.00p 85.00p 85.00p 85.00p 0
03/12/2021 85.00p 85.00p 85.00p 85.00p 0
02/12/2021 85.00p 88.00p 85.00p 85.00p 0
01/12/2021 88.00p 88.00p 88.00p 88.00p 0
30/11/2021 88.00p 88.00p 88.00p 88.00p 0
29/11/2021 88.00p 88.00p 88.00p 88.00p 0
26/11/2021 88.00p 88.00p 88.00p 88.00p 0
25/11/2021 88.00p 88.00p 88.00p 88.00p 0
24/11/2021 90.50p 90.50p 87.00p 88.00p 2487
23/11/2021 90.50p 90.50p 90.50p 90.50p 0
22/11/2021 90.50p 91.50p 89.50p 90.50p 13702
19/11/2021 90.50p 90.50p 90.50p 90.50p 0
18/11/2021 90.50p 90.80p 90.30p 90.50p 60894
17/11/2021 90.50p 90.50p 89.00p 90.50p 14860
16/11/2021 90.50p 91.50p 90.50p 90.50p 101
15/11/2021 90.50p 91.50p 89.50p 90.50p 5150
12/11/2021 90.50p 90.50p 90.50p 90.50p 0
11/11/2021 89.50p 91.50p 89.50p 90.50p 5464
10/11/2021 89.50p 89.50p 89.50p 89.50p 0
09/11/2021 89.50p 89.50p 88.00p 89.50p 14948
08/11/2021 89.50p 89.50p 89.50p 89.50p 0
05/11/2021 89.50p 89.50p 89.50p 89.50p 0
04/11/2021 89.50p 89.50p 89.50p 89.50p 0
03/11/2021 89.50p 89.50p 89.50p 89.50p 0
02/11/2021 89.50p 89.50p 88.00p 89.50p 10374
01/11/2021 89.50p 89.50p 89.50p 89.50p 0
29/10/2021 89.50p 89.50p 88.50p 89.50p 6727
28/10/2021 86.00p 89.50p 86.00p 89.50p 19155
27/10/2021 86.00p 86.00p 86.00p 86.00p 0
26/10/2021 86.00p 86.00p 86.00p 86.00p 0
25/10/2021 86.50p 86.50p 84.50p 86.00p 5000
22/10/2021 86.50p 86.50p 86.50p 86.50p 0
21/10/2021 86.50p 86.50p 86.50p 86.50p 0
20/10/2021 87.50p 87.50p 86.50p 86.50p 0
19/10/2021 87.50p 87.50p 86.50p 87.50p 10000
18/10/2021 87.50p 87.50p 86.50p 87.50p 5711
15/10/2021 87.50p 87.50p 87.50p 87.50p 0
14/10/2021 88.00p 88.50p 86.50p 87.50p 9381
13/10/2021 91.50p 92.50p 91.50p 91.50p 1055
12/10/2021 92.50p 92.50p 91.50p 91.50p 270
11/10/2021 92.50p 93.50p 92.50p 92.50p 1053
08/10/2021 92.50p 92.50p 92.50p 92.50p 0
07/10/2021 92.50p 93.50p 91.50p 92.50p 14756
06/10/2021 95.00p 95.00p 92.50p 92.50p 0
05/10/2021 95.00p 95.00p 95.00p 95.00p 0
04/10/2021 95.00p 95.00p 94.00p 95.00p 4721
01/10/2021 95.50p 96.00p 93.00p 95.00p 25814
30/09/2021 95.50p 96.50p 94.50p 95.50p 16769
29/09/2021 95.50p 95.50p 95.50p 95.50p 0
28/09/2021 95.50p 96.50p 95.50p 95.50p 1020
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

*Close Price adjusted for both dividends and splits