Octopus Aim Vct 2 Plc (OSEC)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 38.8 | 38.8 | 38.8 | 30805 | 38.8 | DE |
| 4 | 0.4 | 1.04166666667 | 38.4 | 38.8 | 38.4 | 7586 | 38.78675924 | DE |
| 12 | -2.4 | -5.82524271845 | 41.2 | 41.2 | 37.8 | 16375 | 40.10991641 | DE |
| 26 | -4 | -9.34579439252 | 42.8 | 42.8 | 37.8 | 11867 | 40.83507396 | DE |
| 52 | -6.6 | -14.5374449339 | 45.4 | 49 | 37.8 | 8054 | 42.35991393 | DE |
| 156 | -47.2 | -54.8837209302 | 86 | 87.5 | 37.8 | 5804 | 50.9718028 | DE |
| 260 | -31.45 | -44.768683274 | 70.25 | 98.25 | 37.8 | 4785 | 60.03204241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1734629400 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1734543000 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 154023 |
| 1734456600 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1734370200 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1734111000 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1734024600 | 38.8 | 0.4 | 1.04 | 38.4 | 38.8 | 38.4 | 0 |
| 1733938200 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733851800 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 4835 |
| 1733765400 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733506200 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733419800 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733333400 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733247000 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1733160600 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 438 |
| 1732901400 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1732815000 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1732728600 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1732642200 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1732555800 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1732296600 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1732210200 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1732123800 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1732037400 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731951000 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731691800 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731605400 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 92032 |
| 1731519000 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731432600 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731346200 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731087000 | 38.4 | 0.2 | 0.52 | 38.2 | 38.4 | 38.2 | 0 |
| 1731000600 | 38.2 | 0.4 | 1.06 | 37.8 | 38.2 | 37.8 | 0 |
| 1730914200 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1730827800 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1730741400 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1730482200 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1730395800 | 37.8 | -1.6 | -4.06 | 37.8 | 37.8 | 37.8 | 0 |
| 1730309400 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1730223000 | 39.4 | -0.6 | -1.50 | 40 | 40 | 39.4 | 2486 |
| 1730136600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1729873800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1729787400 | 40 | -0.2 | -0.50 | 40 | 40 | 40 | 0 |
| 1729701000 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729614600 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729528200 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729269000 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729182600 | 40.2 | -0.4 | -0.99 | 40.6 | 40.6 | 40.2 | 0 |
| 1729096200 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1729009800 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1728923400 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1728664200 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1728577800 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 737113 |
| 1728491400 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1728405000 | 40.6 | -0.6 | -1.46 | 40.6 | 40.6 | 40.6 | 0 |
| 1728318600 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 5716 |
| 1728059400 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1727973000 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 2227 |
| 1727886600 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1727800200 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1727713800 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1727454600 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1727368200 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 1598 |
| 1727281800 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 2322 |
| 1727195400 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1727109000 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
