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
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
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

*Close Price adjusted for both dividends and splits