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
13/03/2020 62.00p 62.00p 62.00p 62.00p 0
12/03/2020 64.00p 64.00p 62.00p 62.00p 1500
11/03/2020 64.50p 66.00p 64.00p 64.00p 0
10/03/2020 66.00p 66.00p 66.00p 66.00p 0
09/03/2020 67.00p 67.50p 66.00p 66.00p 0
06/03/2020 68.00p 68.54p 66.00p 66.00p 2937
05/03/2020 67.00p 68.00p 67.00p 68.00p 0
04/03/2020 70.00p 70.00p 67.00p 67.00p 0
03/03/2020 70.00p 70.00p 68.00p 70.00p 5878
02/03/2020 70.00p 70.00p 69.00p 70.00p 2417
28/02/2020 70.00p 70.00p 70.00p 70.00p 0
27/02/2020 71.00p 71.00p 68.00p 70.00p 6045
26/02/2020 72.50p 72.50p 71.00p 71.00p 28871
25/02/2020 72.50p 72.50p 72.50p 72.50p 0
24/02/2020 73.00p 73.00p 72.50p 72.50p 11415
21/02/2020 73.00p 73.00p 73.00p 73.00p 0
20/02/2020 72.50p 73.00p 72.50p 73.00p 0
19/02/2020 72.50p 72.50p 71.50p 72.50p 5000
18/02/2020 72.50p 72.50p 72.50p 72.50p 0
17/02/2020 72.50p 72.50p 72.50p 72.50p 0
14/02/2020 72.50p 72.50p 72.50p 72.50p 0
13/02/2020 72.50p 72.50p 72.50p 72.50p 0
12/02/2020 72.50p 72.50p 72.50p 72.50p 0
11/02/2020 72.50p 72.50p 72.50p 72.50p 0
10/02/2020 72.50p 72.50p 71.50p 72.50p 2517
07/02/2020 72.50p 72.50p 72.50p 72.50p 0
06/02/2020 73.00p 73.00p 72.50p 72.50p 0
05/02/2020 73.00p 73.00p 73.00p 73.00p 0
04/02/2020 73.00p 73.00p 73.00p 73.00p 0
03/02/2020 73.00p 73.00p 73.00p 73.00p 0
31/01/2020 73.50p 73.50p 73.00p 73.00p 9631
30/01/2020 73.50p 73.50p 73.50p 73.50p 0
29/01/2020 73.50p 73.50p 73.50p 73.50p 0
28/01/2020 73.50p 73.50p 73.50p 73.50p 0
27/01/2020 73.50p 73.50p 73.50p 73.50p 0
24/01/2020 73.50p 73.50p 73.50p 73.50p 0
23/01/2020 73.00p 73.50p 73.00p 73.50p 17579
22/01/2020 73.00p 73.00p 73.00p 73.00p 0
21/01/2020 73.00p 73.00p 73.00p 73.00p 0
20/01/2020 73.00p 73.00p 73.00p 73.00p 0
17/01/2020 73.00p 73.00p 73.00p 73.00p 0
16/01/2020 73.00p 73.00p 73.00p 73.00p 0
15/01/2020 73.00p 73.00p 73.00p 73.00p 0
14/01/2020 73.00p 73.00p 73.00p 73.00p 0
13/01/2020 73.00p 73.00p 73.00p 73.00p 0
10/01/2020 73.00p 73.00p 73.00p 73.00p 0
09/01/2020 73.00p 73.00p 72.00p 73.00p 8560
08/01/2020 73.00p 73.00p 73.00p 73.00p 0
07/01/2020 73.00p 73.00p 73.00p 73.00p 0
06/01/2020 73.00p 73.00p 73.00p 73.00p 0
03/01/2020 73.00p 73.00p 73.00p 73.00p 0
02/01/2020 70.75p 73.00p 70.75p 73.00p 0
01/01/2020 70.75p 70.75p 70.75p 70.75p 0
31/12/2019 70.75p 70.75p 70.75p 70.75p 0
30/12/2019 70.75p 70.75p 70.75p 70.75p 20071
27/12/2019 70.25p 71.00p 70.25p 70.75p 3179
26/12/2019 70.25p 70.25p 70.25p 70.25p 0
25/12/2019 70.25p 70.25p 70.25p 70.25p 0
24/12/2019 70.25p 70.25p 70.25p 70.25p 0
23/12/2019 70.25p 70.25p 69.50p 70.25p 2517
20/12/2019 70.25p 70.25p 70.25p 70.25p 0
19/12/2019 70.00p 70.90p 70.00p 70.25p 6139
18/12/2019 68.50p 70.00p 68.50p 70.00p 17635
17/12/2019 68.50p 68.50p 68.50p 68.50p 0
16/12/2019 68.50p 68.50p 68.50p 68.50p 0
13/12/2019 68.50p 68.50p 67.50p 68.50p 981
12/12/2019 69.00p 69.00p 68.50p 68.50p 21000
11/12/2019 69.00p 69.00p 69.00p 69.00p 0
10/12/2019 69.00p 69.00p 69.00p 69.00p 0
09/12/2019 69.00p 69.00p 68.00p 69.00p 4316
06/12/2019 69.00p 69.00p 69.00p 69.00p 0
05/12/2019 67.75p 69.00p 67.75p 69.00p 0
04/12/2019 67.75p 67.75p 67.75p 67.75p 0
03/12/2019 67.75p 67.75p 67.75p 67.75p 0
02/12/2019 67.75p 67.75p 67.75p 67.75p 17123
29/11/2019 67.75p 67.75p 67.50p 67.75p 4260
28/11/2019 67.25p 67.75p 67.25p 67.75p 0
27/11/2019 67.25p 67.25p 67.25p 67.25p 0
26/11/2019 67.25p 67.25p 67.25p 67.25p 0
25/11/2019 67.25p 67.25p 67.25p 67.25p 0
22/11/2019 67.25p 67.25p 67.25p 67.25p 0
21/11/2019 67.25p 67.25p 66.50p 67.25p 65755
20/11/2019 67.25p 67.25p 67.25p 67.25p 0
19/11/2019 66.50p 66.50p 65.50p 66.50p 4835
18/11/2019 66.50p 66.50p 66.50p 66.50p 0
15/11/2019 66.50p 66.50p 65.50p 66.50p 1370
14/11/2019 66.50p 67.25p 66.50p 66.50p 93
13/11/2019 66.50p 66.50p 66.50p 66.50p 0
12/11/2019 66.50p 66.50p 65.50p 66.50p 5035
11/11/2019 66.50p 66.50p 65.50p 66.50p 6043
08/11/2019 66.50p 66.50p 66.50p 66.50p 13585
07/11/2019 66.00p 67.25p 65.50p 66.50p 779
06/11/2019 66.00p 66.00p 66.00p 66.00p 0
05/11/2019 66.00p 66.00p 66.00p 66.00p 27726
04/11/2019 66.00p 66.00p 66.00p 66.00p 0
01/11/2019 64.50p 66.00p 64.50p 66.00p 0
31/10/2019 64.50p 64.50p 64.50p 64.50p 0
30/10/2019 64.50p 64.50p 64.50p 64.50p 0
29/10/2019 64.50p 64.50p 64.50p 64.50p 0
28/10/2019 64.50p 64.50p 64.50p 64.50p 0
25/10/2019 64.50p 64.50p 64.50p 64.50p 0
24/10/2019 64.50p 64.50p 64.50p 64.50p 0
23/10/2019 64.50p 64.50p 64.50p 64.50p 0
22/10/2019 64.50p 64.50p 64.50p 64.50p 0
21/10/2019 64.50p 64.50p 64.50p 64.50p 0
18/10/2019 64.50p 64.50p 64.50p 64.50p 0
17/10/2019 64.50p 70.50p 64.50p 64.50p 0
16/10/2019 70.50p 70.50p 70.50p 70.50p 0
15/10/2019 70.50p 70.50p 70.50p 70.50p 0
14/10/2019 70.50p 70.50p 69.50p 70.50p 4835
11/10/2019 71.00p 71.00p 71.00p 71.00p 0
10/10/2019 71.00p 71.00p 71.00p 71.00p 0
09/10/2019 71.00p 71.00p 71.00p 71.00p 0
08/10/2019 71.00p 71.00p 71.00p 71.00p 0
07/10/2019 71.00p 71.00p 71.00p 71.00p 0
04/10/2019 71.00p 71.85p 71.00p 71.00p 419
03/10/2019 71.00p 71.00p 71.00p 71.00p 0
02/10/2019 71.00p 71.00p 71.00p 71.00p 0
01/10/2019 71.00p 71.00p 71.00p 71.00p 27750
30/09/2019 71.00p 71.00p 71.00p 71.00p 0
27/09/2019 71.00p 71.00p 70.00p 71.00p 5000
26/09/2019 72.00p 72.00p 71.00p 71.00p 0
25/09/2019 72.00p 72.86p 72.00p 72.00p 809
24/09/2019 72.00p 72.00p 72.00p 72.00p 0
23/09/2019 72.00p 72.00p 72.00p 72.00p 0
20/09/2019 72.00p 72.00p 71.00p 72.00p 8575
19/09/2019 72.00p 72.00p 72.00p 72.00p 4161
18/09/2019 71.50p 72.00p 71.50p 72.00p 0
17/09/2019 71.50p 71.50p 71.50p 71.50p 0
16/09/2019 71.50p 71.50p 71.50p 71.50p 0
13/09/2019 71.50p 71.50p 71.50p 71.50p 21462
12/09/2019 71.50p 71.50p 71.50p 71.50p 0
11/09/2019 71.50p 71.50p 71.50p 71.50p 0
10/09/2019 71.50p 71.50p 71.50p 71.50p 0
09/09/2019 71.50p 71.50p 71.50p 71.50p 0
06/09/2019 71.50p 71.50p 71.50p 71.50p 0
05/09/2019 71.50p 71.50p 71.50p 71.50p 0
04/09/2019 71.50p 71.50p 71.50p 71.50p 0
03/09/2019 71.50p 71.50p 71.50p 71.50p 0
02/09/2019 71.50p 71.50p 71.50p 71.50p 0
30/08/2019 71.50p 71.50p 71.50p 71.50p 0
29/08/2019 71.50p 71.50p 71.50p 71.50p 0
28/08/2019 71.50p 71.50p 71.50p 71.50p 0
27/08/2019 71.50p 71.50p 71.50p 71.50p 0
23/08/2019 71.50p 71.50p 71.50p 71.50p 0
22/08/2019 71.00p 71.50p 71.00p 71.50p 13714
21/08/2019 70.50p 71.00p 70.50p 71.00p 0
20/08/2019 70.50p 70.50p 69.50p 70.50p 6005
19/08/2019 70.50p 70.50p 70.50p 70.50p 0
16/08/2019 71.00p 71.00p 70.50p 70.50p 10000
15/08/2019 71.00p 71.00p 71.00p 71.00p 0
14/08/2019 71.00p 71.00p 71.00p 71.00p 0
13/08/2019 71.50p 71.50p 71.00p 71.00p 0
12/08/2019 71.50p 71.50p 71.50p 71.50p 0
09/08/2019 72.00p 72.00p 71.50p 71.50p 18527
08/08/2019 72.00p 72.00p 72.00p 72.00p 0
07/08/2019 73.00p 73.00p 72.00p 72.00p 0
06/08/2019 73.00p 73.00p 73.00p 73.00p 0
05/08/2019 73.00p 73.00p 73.00p 73.00p 0
02/08/2019 73.00p 73.00p 73.00p 73.00p 0
01/08/2019 73.00p 73.00p 72.00p 73.00p 3075
31/07/2019 72.50p 73.00p 72.50p 73.00p 0
30/07/2019 72.50p 72.50p 72.50p 72.50p 0
29/07/2019 72.50p 72.50p 72.50p 72.50p 0
26/07/2019 72.50p 72.50p 72.50p 72.50p 0
25/07/2019 72.50p 72.50p 72.50p 72.50p 50487
24/07/2019 72.00p 72.50p 71.00p 72.50p 4839
23/07/2019 72.00p 72.00p 71.00p 72.00p 5000
22/07/2019 72.00p 72.00p 72.00p 72.00p 0
19/07/2019 72.00p 72.00p 72.00p 72.00p 0
18/07/2019 72.00p 72.00p 72.00p 72.00p 0
17/07/2019 72.00p 72.00p 72.00p 72.00p 0
16/07/2019 72.00p 72.00p 71.00p 72.00p 5878
15/07/2019 72.00p 72.00p 72.00p 72.00p 0
12/07/2019 72.00p 72.00p 72.00p 72.00p 0
11/07/2019 72.00p 72.00p 72.00p 72.00p 0
10/07/2019 72.00p 72.00p 72.00p 72.00p 0
09/07/2019 72.00p 72.00p 71.00p 72.00p 4063
08/07/2019 72.00p 72.00p 72.00p 72.00p 0
05/07/2019 72.00p 72.00p 72.00p 72.00p 0
04/07/2019 73.50p 73.50p 72.00p 72.00p 0
03/07/2019 73.50p 73.50p 73.50p 73.50p 0
02/07/2019 73.50p 73.50p 73.50p 73.50p 186
01/07/2019 73.50p 73.50p 73.50p 73.50p 0
28/06/2019 73.50p 73.50p 73.50p 73.50p 0
27/06/2019 73.50p 73.50p 73.50p 73.50p 0
26/06/2019 74.00p 74.00p 73.50p 73.50p 0
25/06/2019 74.00p 74.00p 74.00p 74.00p 0
24/06/2019 74.00p 74.00p 74.00p 74.00p 0
21/06/2019 74.00p 74.00p 74.00p 74.00p 0
20/06/2019 74.00p 74.00p 73.00p 74.00p 5319
19/06/2019 74.00p 74.00p 74.00p 74.00p 0
18/06/2019 74.00p 74.00p 74.00p 74.00p 0
17/06/2019 74.00p 74.00p 73.00p 74.00p 2502
14/06/2019 74.00p 74.00p 73.00p 74.00p 2417
13/06/2019 74.00p 74.00p 73.00p 74.00p 6318
12/06/2019 74.00p 75.00p 74.00p 74.00p 0
11/06/2019 75.00p 75.00p 75.00p 75.00p 0
10/06/2019 75.00p 75.00p 75.00p 75.00p 0
07/06/2019 75.00p 75.00p 75.00p 75.00p 0

*Close Price adjusted for both dividends and splits