Octopus AIM VCT 2 plc (OSEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:06AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 05 Oct 2022 | 61.50 | 59.00 | 59.00 | 61.50 | 61.50 | 1,370 |
| 04 Oct 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 Oct 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 30 Sept 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 29 Sept 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 28 Sept 2022 | 62.50 | 63.76 | 63.76 | 62.50 | 62.50 | 2,700 |
| 27 Sept 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 26 Sept 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 23 Sept 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 22 Sept 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 21 Sept 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 20 Sept 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 16 Sept 2022 | 65.00 | 62.50 | 62.50 | 64.50 | 64.50 | 12,109 |
| 15 Sept 2022 | 65.00 | 65.20 | 64.70 | 65.00 | 65.00 | 61,225 |
| 14 Sept 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 Sept 2022 | 63.00 | 61.00 | 61.00 | 63.00 | 63.00 | 4,835 |
| 12 Sept 2022 | 65.50 | 65.50 | 62.50 | 64.00 | 64.00 | 4,495 |
| 09 Sept 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 08 Sept 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 07 Sept 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 06 Sept 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 05 Sept 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 02 Sept 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 01 Sept 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 31 Aug 2022 | 64.00 | 61.00 | 61.00 | 64.00 | 64.00 | 2,169 |
| 30 Aug 2022 | 64.00 | 65.50 | 62.50 | 64.00 | 64.00 | 252 |
| 26 Aug 2022 | 64.50 | 62.00 | 62.00 | 64.00 | 64.00 | 2,423 |
| 25 Aug 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 24 Aug 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 23 Aug 2022 | 66.00 | 64.00 | 64.00 | 65.50 | 65.50 | 2,603 |
| 22 Aug 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 19 Aug 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 18 Aug 2022 | 66.00 | 65.80 | 65.80 | 66.00 | 66.00 | 60,374 |
| 17 Aug 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 16 Aug 2022 | 65.00 | 63.00 | 63.00 | 65.00 | 65.00 | 2,283 |
| 15 Aug 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 12 Aug 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 11 Aug 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 10 Aug 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 09 Aug 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 08 Aug 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 05 Aug 2022 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - |
| 04 Aug 2022 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - |
| 03 Aug 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 02 Aug 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 01 Aug 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 29 Jul 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 28 Jul 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 27 Jul 2022 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | 29,044 |
| 26 Jul 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 25 Jul 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 22 Jul 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 21 Jul 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 20 Jul 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 19 Jul 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 18 Jul 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 15 Jul 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 14 Jul 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 13 Jul 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 12 Jul 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 11 Jul 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 08 Jul 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 07 Jul 2022 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | 1,209 |
| 06 Jul 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 05 Jul 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 04 Jul 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 01 Jul 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 30 Jun 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 29 Jun 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 Jun 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 27 Jun 2022 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - |
| 24 Jun 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 23 Jun 2022 | 63.50 | 62.90 | 62.00 | 63.50 | 63.50 | 75,852 |
| 22 Jun 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 21 Jun 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 20 Jun 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 17 Jun 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 16 Jun 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 15 Jun 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 14 Jun 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 13 Jun 2022 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - |
| 10 Jun 2022 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - |
| 09 Jun 2022 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - |
| 08 Jun 2022 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - |
| 07 Jun 2022 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - |
| 06 Jun 2022 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - |
| 01 Jun 2022 | 67.50 | 66.20 | 66.20 | 67.50 | 67.50 | 2,764 |
| 31 May 2022 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | 106 |
| 30 May 2022 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | 261 |
| 27 May 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 26 May 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 25 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 24 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 23 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 May 2022 | 67.50 | 69.00 | 69.00 | 68.50 | 68.50 | 1,473 |
| 19 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 18 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 17 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 16 May 2022 | 68.50 | 67.20 | 67.20 | 68.50 | 68.50 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
