UK Markets closed

Octopus AIM VCT 2 plc (OSEC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
68.500.00 (0.00%)
At close: 12:50PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 202267.5069.0069.0068.5068.501,473
19 May 202268.5068.5068.5068.5068.50-
18 May 202268.5068.5068.5068.5068.50-
17 May 202268.5068.5068.5068.5068.50-
16 May 202268.5067.2067.2068.5068.503,000
13 May 202267.5069.0069.0068.5068.5010,000
12 May 202265.5068.5067.2067.5067.507,190
11 May 202271.5068.8168.8167.5067.504,627
10 May 202271.5071.5071.5071.5071.50-
09 May 202271.5071.5071.5071.5071.50-
06 May 202272.0070.5070.5071.5071.50545
05 May 202272.0072.0072.0072.0072.00-
04 May 202274.0074.0074.0074.0074.00-
03 May 202274.0075.3075.3074.0074.002,500
29 Apr 202274.0074.0074.0074.0074.00-
28 Apr 202274.0074.0074.0074.0074.00-
27 Apr 202274.0074.0074.0074.0074.00-
26 Apr 202275.5073.0073.0074.5074.507,253
25 Apr 202275.5075.5075.5075.5075.50-
22 Apr 202275.5075.5075.5075.5075.50-
21 Apr 202275.5075.9075.4075.5075.5072,355
20 Apr 202275.5075.5075.5075.5075.50-
19 Apr 202275.5075.5075.5075.5075.50-
14 Apr 202275.5075.5075.5075.5075.50-
13 Apr 202275.5075.5075.5075.5075.50-
12 Apr 202275.5075.5075.5075.5075.50-
11 Apr 202275.5075.5075.5075.5075.50-
08 Apr 202275.5075.5075.5075.5075.50-
07 Apr 202275.5075.5075.5075.5075.50-
06 Apr 202275.5075.5075.5075.5075.50-
05 Apr 202275.5075.5075.5075.5075.50-
04 Apr 202275.5077.0077.0075.5075.50252
01 Apr 202275.5075.5075.5075.5075.50-
31 Mar 202275.5075.5075.5075.5075.50-
30 Mar 202275.0076.0076.0075.5075.505,000
29 Mar 202275.0076.0074.0075.0075.0015,000
28 Mar 202275.0075.0075.0075.0075.00-
25 Mar 202275.0075.0075.0075.0075.00-
24 Mar 202275.0075.7575.0075.0075.00106,826
23 Mar 202275.0075.0075.0075.0075.00-
22 Mar 202273.0073.9073.9073.0073.002,500
21 Mar 202273.0073.0073.0073.0073.00-
18 Mar 202272.0072.0072.0072.0072.00-
17 Mar 202274.0074.0074.0074.0074.00-
16 Mar 202274.0074.0074.0074.0074.00-
15 Mar 202274.0074.0074.0074.0074.00-
14 Mar 202274.0074.0074.0074.0074.00-
11 Mar 202274.0074.0074.0074.0074.00-
10 Mar 202274.0074.0074.0074.0074.00-
09 Mar 202274.0074.0074.0074.0074.00-
08 Mar 202276.0070.0070.0074.0074.00226
07 Mar 202276.0076.0076.0076.0076.00-
04 Mar 202276.0076.0076.0076.0076.00-
03 Mar 202277.5069.0069.0076.0076.0011,206
02 Mar 202277.5077.5077.5077.5077.50-
01 Mar 202277.5077.5077.5077.5077.50-
28 Feb 202277.5077.5077.5077.5077.50-
25 Feb 202277.5077.5077.5077.5077.50-
24 Feb 202277.5077.3077.3077.5077.503,265
23 Feb 202277.5077.5077.5077.5077.50-
22 Feb 202278.5079.2779.2778.5078.501,242
21 Feb 202278.5078.5078.5078.5078.50-
18 Feb 202279.5079.5079.5079.5079.50-
17 Feb 202279.5079.5079.5079.5079.50-
16 Feb 202278.5078.5078.5079.5079.5010,300
15 Feb 202278.5078.5078.5078.5078.50-
14 Feb 202278.5078.5078.5078.5078.50-
11 Feb 202278.5078.5078.5078.5078.50-
10 Feb 202278.5078.5078.5078.5078.50-
09 Feb 202278.5077.5077.5078.5078.50286
08 Feb 202279.5077.5077.5078.5078.5027,607
07 Feb 202279.5079.5079.5079.5079.50-
04 Feb 202279.5079.5079.5079.5079.50-
03 Feb 202279.5079.5079.5079.5079.50-
02 Feb 202279.5080.2680.2679.5079.502,000
01 Feb 202279.5079.5079.5079.5079.50-
31 Jan 202279.5079.5079.5079.5079.50-
28 Jan 202279.5079.5079.5079.5079.50-
27 Jan 202279.5079.5079.5079.5079.50-
26 Jan 202279.5079.5079.5079.5079.50-
25 Jan 202285.0085.0085.0085.0085.00-
24 Jan 202285.0085.0085.0085.0085.00-
21 Jan 202285.0085.0085.0085.0085.00-
20 Jan 202285.0085.8085.7585.0085.0018,488
19 Jan 202284.0085.7585.7585.0085.005,790
18 Jan 202286.5084.7581.0084.0084.0095,115
17 Jan 202286.5086.5086.5086.5086.50-
14 Jan 202286.5085.5085.5086.5086.504,701
13 Jan 202286.5086.5086.5086.5086.50-
12 Jan 202286.5085.5085.5087.5087.501,039
11 Jan 202286.5086.5086.5086.5086.50-
10 Jan 202287.0087.0087.0087.0087.0014,429
07 Jan 202287.0087.0087.0087.0087.00-
06 Jan 202283.5083.5083.5083.5083.50-
05 Jan 202283.5082.5082.5083.5083.50180
04 Jan 202283.5083.5083.5083.5083.50-
31 Dec 202183.5083.5083.5083.5083.50-
30 Dec 202183.5082.5082.5083.5083.50270
29 Dec 202183.5083.5083.5083.5083.50-
24 Dec 202183.5083.5083.5083.5083.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...