UK Markets close in 8 hrs 2 mins

Octopus AIM VCT 2 plc (OSEC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
85.00-5.50 (-6.08%)
As of 01:44PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202185.0085.0085.0085.0085.00-
01 Dec 202188.0088.0088.0088.0088.00-
30 Nov 202188.0088.0088.0088.0088.00-
29 Nov 202188.0088.0088.0088.0088.00-
26 Nov 202188.0088.0088.0088.0088.00-
25 Nov 202188.0088.0088.0088.0088.00-
24 Nov 202190.5087.0087.0088.0088.002,487
23 Nov 202190.5090.5090.5090.5090.50-
22 Nov 202190.5091.5089.5090.5090.5013,702
19 Nov 202190.5090.5090.5090.5090.50-
18 Nov 202190.5090.8090.3090.5090.5060,894
17 Nov 202190.5089.0089.0090.5090.5014,860
16 Nov 202190.5091.5091.5090.5090.50101
15 Nov 202190.5091.5089.5090.5090.505,150
12 Nov 202190.5090.5090.5090.5090.50-
11 Nov 202189.5091.5091.5090.5090.505,464
10 Nov 202189.5089.5089.5089.5089.50-
09 Nov 202189.5088.0088.0089.5089.5014,948
08 Nov 202189.5089.5089.5089.5089.50-
05 Nov 202189.5089.5089.5089.5089.50-
04 Nov 202189.5089.5089.5089.5089.50-
03 Nov 202189.5089.5089.5089.5089.50-
02 Nov 202189.5088.0088.0089.5089.5010,374
01 Nov 202189.5089.5089.5089.5089.50-
29 Oct 202189.5088.5088.5089.5089.506,727
28 Oct 202186.0089.8089.3089.5089.5044,155
27 Oct 202186.0086.0086.0086.0086.00-
26 Oct 202186.0086.0086.0086.0086.00-
25 Oct 202186.5084.5084.5086.0086.005,000
22 Oct 202186.5086.5086.5086.5086.50-
21 Oct 202186.5086.5086.5086.5086.50-
20 Oct 202186.5086.5086.5086.5086.50-
19 Oct 202187.5086.5086.5087.5087.5010,000
18 Oct 202187.5086.5086.5087.5087.505,711
15 Oct 202187.5087.5087.5087.5087.50-
14 Oct 202188.0088.5086.5087.5087.509,381
14 Oct 20211.7 Dividend
13 Oct 202191.5092.5092.5091.5089.801,055
12 Oct 202192.5091.5089.5091.5089.8024,106
11 Oct 202192.5093.5093.5092.5090.781,053
08 Oct 202192.5092.5092.5092.5090.78-
07 Oct 202192.5093.5091.5092.5090.7814,756
06 Oct 202192.5092.5092.5092.5090.78-
05 Oct 202195.0095.0095.0095.0093.23-
04 Oct 202195.0094.0094.0095.0093.234,721
01 Oct 202195.5096.0093.0095.0093.2325,814
30 Sept 202195.5096.5094.5095.5093.7316,769
29 Sept 202195.5095.5095.5095.5093.73-
28 Sept 202195.5096.5096.5095.5093.731,020
27 Sept 202195.5095.5095.5095.5093.73-
24 Sept 202195.5095.9094.5095.5093.7370,606
23 Sept 202195.5095.5095.5095.5093.73-
22 Sept 202198.0098.0098.0098.0096.18-
21 Sept 202198.0099.0096.5098.0096.1812,000
20 Sept 202198.0098.0098.0098.0096.18-
17 Sept 202198.0098.0098.0098.0096.18-
16 Sept 202198.0098.0098.0098.0096.18-
15 Sept 202196.0096.0096.0096.0094.22-
14 Sept 202196.0096.0096.0096.0094.22-
13 Sept 202196.0096.0096.0096.0094.22-
10 Sept 202196.0096.0096.0096.0094.22-
09 Sept 202196.0096.0096.0096.0094.22-
08 Sept 202196.0097.0095.0096.0094.224,053
07 Sept 202196.0097.0097.0096.0094.221,032
06 Sept 202196.0096.0096.0096.0094.22-
03 Sept 202194.5094.5094.5094.5092.74-
02 Sept 202194.5094.5094.5094.5092.74-
01 Sept 202194.5094.5094.5094.5092.74-
31 Aug 202194.5093.5093.5094.5092.748,857
27 Aug 202194.5094.7094.2094.5092.7440,278
26 Aug 202194.5094.5094.5094.5092.74-
25 Aug 202194.5094.5094.5094.5092.74-
24 Aug 202195.0093.0093.0095.0093.2316,983
23 Aug 202195.0095.0095.0095.0093.23-
20 Aug 202195.0095.0095.0095.0093.23-
19 Aug 202195.0095.0095.0095.0093.23-
18 Aug 202195.0095.0095.0095.0093.23-
17 Aug 202194.5094.5094.5094.5092.74-
16 Aug 202194.5094.5094.5094.5092.74-
13 Aug 202194.5095.5093.0094.5092.7411,339
12 Aug 202194.5094.5094.5094.5092.74-
11 Aug 202194.5094.5094.5094.5092.74-
10 Aug 202192.5092.5092.5092.5090.78-
09 Aug 202192.5092.5092.5092.5090.78-
06 Aug 202192.5092.5092.5092.5090.78-
05 Aug 202192.5092.5092.5092.5090.78-
04 Aug 202192.5092.5092.5092.5090.78-
03 Aug 202192.5092.5092.5092.5090.78-
02 Aug 202192.5092.5092.5092.5090.78-
30 Jul 202192.5092.6092.1092.5090.7834,582
29 Jul 202192.5092.5092.5092.5090.78-
28 Jul 202192.5092.5092.5092.5090.78-
27 Jul 202192.5092.5092.5092.5090.78-
26 Jul 202194.0095.0095.0090.5088.82136
23 Jul 202194.0093.0093.0094.0092.258,398
22 Jul 202194.0092.5092.5094.0092.256,007
21 Jul 202194.0092.5092.5094.0092.2510,115
20 Jul 202194.0094.0094.0094.0092.25-
19 Jul 202194.0094.0094.0094.0092.25-
16 Jul 202194.0094.0094.0094.0092.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...