Shares Magazine
48.00p+0.00 (+0.00%)09 May 2024, 15:38
Octopus Aim Vct 2 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 9, 2024 | 48.00p | 50.00p | 50.00p | 48.00p | 2,000 |
| May 8, 2024 | 47.00p | 49.00p | 49.00p | 48.00p | 1,969 |
| May 2, 2024 | 47.00p | 48.00p | 48.00p | 47.00p | 2,941 |
| Apr 26, 2024 | 47.00p | 48.00p | 48.00p | 47.00p | 2,166 |
| Apr 25, 2024 | 47.00p | 47.27p | 46.80p | 47.00p | 64,341 |
| Apr 24, 2024 | 46.20p | 48.00p | 44.50p | 47.00p | 11,550 |
| Apr 23, 2024 | 46.20p | 47.20p | 47.20p | 46.20p | 13 |
| Apr 22, 2024 | 46.20p | 47.20p | 44.50p | 46.20p | 10,427 |
| Apr 16, 2024 | 46.20p | 47.20p | 45.20p | 46.20p | 545 |
| Apr 15, 2024 | 46.20p | 47.20p | 47.20p | 46.20p | 5,000 |
| Apr 11, 2024 | 47.00p | 45.50p | 45.00p | 46.20p | 9,671 |
| Apr 8, 2024 | 47.00p | 48.00p | 48.00p | 47.00p | 4,000 |
| Mar 26, 2024 | 47.40p | 45.00p | 45.00p | 47.00p | 1,032 |
| Mar 21, 2024 | 47.40p | 47.98p | 47.50p | 47.40p | 87,105 |
| Mar 13, 2024 | 45.80p | 46.80p | 46.80p | 45.80p | 411 |
| Feb 27, 2024 | 45.80p | 44.00p | 44.00p | 45.80p | 5,005 |
| Feb 22, 2024 | 45.80p | 46.30p | 46.30p | 45.80p | 9,467 |
| Feb 6, 2024 | 45.80p | 46.75p | 46.75p | 45.80p | 3,500 |
| Jan 24, 2024 | 46.20p | 45.20p | 44.80p | 45.80p | 414 |
| Jan 18, 2024 | 46.20p | 46.10p | 46.10p | 46.20p | 78,428 |
| Dec 14, 2023 | 45.40p | 45.40p | 45.40p | 45.40p | 93,280 |
| Dec 1, 2023 | 45.40p | 44.40p | 44.40p | 45.40p | 555 |
| Nov 28, 2023 | 45.40p | 44.40p | 44.40p | 45.40p | 2,051 |
| Nov 22, 2023 | 45.40p | 46.40p | 46.40p | 45.40p | 3,195 |
| Nov 20, 2023 | 45.00p | 46.00p | 46.00p | 45.00p | 408 |
| Nov 16, 2023 | 45.00p | 45.15p | 44.70p | 45.00p | 203,413 |
| Nov 15, 2023 | 44.60p | 44.70p | 44.70p | 45.00p | 5,579 |
| Nov 13, 2023 | 44.60p | 45.60p | 45.60p | 44.60p | 242 |
| Nov 9, 2023 | 44.60p | 45.60p | 45.60p | 44.60p | 381 |
| Nov 6, 2023 | 43.60p | 44.60p | 44.60p | 43.60p | 89 |
| Oct 19, 2023 | 45.00p | 44.74p | 44.30p | 45.00p | 89,293 |
| Oct 13, 2023 | 45.00p | 46.00p | 46.00p | 45.00p | 1,078 |
| Sep 21, 2023 | 49.00p | 49.50p | 49.00p | 49.00p | 60,504 |
| Aug 30, 2023 | 50.35p | 49.00p | 49.00p | 50.00p | 23 |
| Aug 17, 2023 | 50.35p | 50.00p | 50.00p | 50.35p | 16,553 |
| Aug 15, 2023 | 50.35p | 49.20p | 49.20p | 50.35p | 23 |
| Aug 8, 2023 | 50.35p | 51.50p | 51.50p | 50.35p | 3,038 |
| Aug 3, 2023 | 50.35p | 49.20p | 49.20p | 50.35p | 5,716 |
| Jul 31, 2023 | 50.35p | 49.20p | 49.20p | 50.35p | 7,000 |
| Jul 28, 2023 | 50.35p | 51.50p | 51.50p | 50.35p | 9,642 |
| Jul 27, 2023 | 50.35p | 51.50p | 51.50p | 50.35p | 2,008 |
| Jul 13, 2023 | 50.35p | 49.80p | 49.80p | 50.35p | 109,155 |
| Jun 15, 2023 | 51.50p | 51.50p | 51.50p | 51.50p | 63,793 |
| May 30, 2023 | 51.50p | 53.00p | 50.50p | 51.50p | 12,387 |
| May 25, 2023 | 51.50p | 53.00p | 50.50p | 51.50p | 9,731 |
| May 24, 2023 | 53.00p | 53.00p | 53.00p | 51.50p | 18,755 |
| May 18, 2023 | 53.00p | 52.60p | 52.60p | 53.00p | 22,988 |
Showing 1 to 47 of 47
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 830.00 | 7.10 |
| Marshalls PLC | 310.00 | 5.98 |
| W.A.G Payment Solutions PLC | 71.80 | 4.06 |
| Tbc Bank Group PLC | 3,000.00 | 3.63 |
| Wizz Air Holdings PLC | 2,216.00 | 3.55 |
| Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 541.20 | -5.52 |
| Auction Technology Group PLC | 483.00 | -3.59 |
| Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
| Playtech PLC | 481.00 | -2.63 |
| Rolls-Royce Holdings PLC | 423.60 | -2.37 |
| Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.