Octopus Aim VCT 2 PLC (OSEC)

OSEC
🏛️ Vereinigtes Königreich →
36.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 56.00 56.00 56.00 51.87 0.0M
2022-12-29 56.00 56.00 56.00 51.87 0.0M
2022-12-28 53.72 47.24 47.24 51.41 0.0M
2022-12-23 58.00 58.00 58.00 53.72 0.0M
2022-12-22 58.00 58.00 58.00 53.72 0.0M
2022-12-21 58.00 58.00 58.00 53.72 0.0M
2022-12-20 58.00 58.00 58.00 53.72 0.0M
2022-12-19 58.00 58.00 58.00 53.72 0.0M
2022-12-16 58.00 58.00 58.00 53.72 0.0M
2022-12-15 53.72 53.63 53.17 53.72 0.5M
2022-12-14 58.00 58.00 58.00 53.72 0.0M
2022-12-13 58.00 58.00 58.00 53.72 0.0M
2022-12-12 58.00 58.00 58.00 53.72 0.0M
2022-12-09 58.00 58.00 58.00 53.72 0.0M
2022-12-08 58.00 58.00 58.00 53.72 0.0M
2022-12-07 58.00 58.00 58.00 53.72 0.0M
2022-12-06 58.00 58.00 58.00 53.72 0.0M
2022-12-05 58.00 58.00 58.00 53.72 0.0M
2022-12-02 58.00 58.00 58.00 53.72 0.0M
2022-12-01 58.00 58.00 58.00 53.72 0.0M
2022-11-30 58.00 58.00 58.00 53.72 0.0M
2022-11-29 59.50 59.50 59.50 55.11 0.0M
2022-11-28 59.50 59.50 59.50 55.11 0.0M
2022-11-25 59.50 59.50 59.50 55.11 0.0M
2022-11-24 59.50 59.50 59.50 55.11 0.0M
2022-11-23 59.50 59.50 59.50 55.11 0.0M
2022-11-22 58.50 58.50 58.50 54.18 0.0M
2022-11-21 58.50 58.50 58.50 54.18 0.0M
2022-11-18 58.50 58.50 58.50 54.18 0.0M
2022-11-17 53.26 54.55 54.55 54.18 1.0M
2022-11-16 57.50 57.50 57.50 53.26 0.0M
2022-11-15 57.50 57.50 57.50 53.26 0.0M
2022-11-14 53.26 54.65 54.65 53.26 0.0M
2022-11-11 57.50 57.50 57.50 53.26 0.0M
2022-11-10 53.26 54.18 54.18 53.26 0.0M
2022-11-09 57.50 57.50 57.50 53.26 0.0M
2022-11-08 57.50 57.50 57.50 53.26 0.0M
2022-11-07 53.26 51.87 51.87 53.26 0.0M
2022-11-04 56.50 56.50 56.50 52.33 0.0M
2022-11-03 56.50 56.50 56.50 52.33 0.0M
2022-11-02 56.50 56.50 56.50 52.33 0.0M
2022-11-01 56.50 56.50 56.50 52.33 0.0M
2022-10-31 56.50 56.50 56.50 52.33 0.0M
2022-10-28 56.50 56.50 56.50 52.33 0.0M
2022-10-27 52.33 52.42 52.42 52.33 1.7M
2022-10-26 56.50 56.50 56.50 52.33 0.0M
2022-10-25 56.50 56.50 56.50 52.33 0.0M
2022-10-24 56.50 56.50 56.50 52.33 0.0M
2022-10-21 57.50 57.50 57.50 53.26 0.0M
2022-10-20 57.50 57.50 57.50 53.26 0.0M
2022-10-19 57.50 57.50 57.50 53.26 0.0M
2022-10-18 57.50 57.50 57.50 53.26 0.0M
2022-10-17 57.50 57.50 57.50 53.26 0.0M
2022-10-14 53.72 50.94 50.94 53.26 0.0M
2022-10-13 58.00 58.00 58.00 53.72 0.0M
2022-10-12 60.00 60.00 60.00 55.57 0.0M
2022-10-11 60.00 60.00 60.00 55.57 0.0M
2022-10-10 59.50 59.50 59.50 55.11 0.0M
2022-10-07 61.50 61.50 61.50 56.96 0.0M
2022-10-06 61.50 61.50 61.50 56.96 0.0M
2022-10-05 56.96 54.65 54.65 56.96 0.0M
2022-10-04 61.50 61.50 61.50 56.96 0.0M
2022-10-03 61.50 61.50 61.50 56.96 0.0M
2022-09-30 61.50 61.50 61.50 56.96 0.0M
2022-09-29 61.50 61.50 61.50 56.96 0.0M
2022-09-28 57.89 59.05 59.05 57.89 0.0M
2022-09-27 62.50 62.50 62.50 57.89 0.0M
2022-09-26 62.50 62.50 62.50 57.89 0.0M
2022-09-23 62.50 62.50 62.50 57.89 0.0M
2022-09-22 64.50 64.50 64.50 59.74 0.0M
2022-09-21 64.50 64.50 64.50 59.74 0.0M
2022-09-20 64.50 64.50 64.50 59.74 0.0M
2022-09-16 60.20 57.89 57.89 59.74 0.0M
2022-09-15 60.20 60.39 59.93 60.20 0.3M
2022-09-14 60.20 60.20 60.20 60.20 0.0M
2022-09-13 58.35 56.50 56.50 58.35 0.0M
2022-09-12 59.28 60.67 57.89 59.28 0.0M
2022-09-09 64.00 64.00 64.00 59.28 0.0M
2022-09-08 64.00 64.00 64.00 59.28 0.0M
2022-09-07 64.00 64.00 64.00 59.28 0.0M
2022-09-06 64.00 64.00 64.00 59.28 0.0M
2022-09-05 64.00 64.00 64.00 59.28 0.0M
2022-09-02 64.00 64.00 64.00 59.28 0.0M
2022-09-01 64.00 64.00 64.00 59.28 0.0M
2022-08-31 59.28 56.50 56.50 59.28 0.0M
2022-08-30 59.28 60.67 57.89 59.28 0.0M
2022-08-26 59.74 57.43 57.43 59.28 0.0M
2022-08-25 64.50 64.50 64.50 59.74 0.0M
2022-08-24 65.50 65.50 65.50 60.67 0.0M
2022-08-23 61.13 59.28 59.28 60.67 0.0M
2022-08-22 66.00 66.00 66.00 61.13 0.0M
2022-08-19 66.00 66.00 66.00 61.13 0.0M
2022-08-18 61.13 60.95 60.95 61.13 0.3M
2022-08-17 66.00 66.00 66.00 61.13 0.0M
2022-08-16 60.20 58.35 58.35 60.20 0.0M
2022-08-15 65.00 65.00 65.00 60.20 0.0M
2022-08-12 65.00 65.00 65.00 60.20 0.0M
2022-08-11 65.00 65.00 65.00 60.20 0.0M
2022-08-10 65.00 65.00 65.00 60.20 0.0M
2022-08-09 65.00 65.00 65.00 60.20 0.0M
2022-08-08 65.00 65.00 65.00 60.20 0.0M
2022-08-05 65.00 65.00 65.00 60.20 0.0M
2022-08-04 65.00 65.00 65.00 60.20 0.0M
2022-08-03 63.50 63.50 63.50 58.82 0.0M
2022-08-02 63.50 63.50 63.50 58.82 0.0M
2022-08-01 63.50 63.50 63.50 58.82 0.0M
2022-07-29 63.50 63.50 63.50 58.82 0.0M
2022-07-28 63.50 63.50 63.50 58.82 0.0M
2022-07-27 58.82 59.28 58.82 58.82 0.6M
2022-07-26 63.50 63.50 63.50 58.82 0.0M
2022-07-25 62.50 62.50 62.50 57.89 0.0M
2022-07-22 62.50 62.50 62.50 57.89 0.0M
2022-07-21 62.50 62.50 62.50 57.89 0.0M
2022-07-20 62.50 62.50 62.50 57.89 0.0M
2022-07-19 62.50 62.50 62.50 57.89 0.0M
2022-07-18 62.50 62.50 62.50 57.89 0.0M
2022-07-15 62.50 62.50 62.50 57.89 0.0M
2022-07-14 63.50 63.50 63.50 58.82 0.0M
2022-07-13 63.50 63.50 63.50 58.82 0.0M
2022-07-12 63.50 63.50 63.50 58.82 0.0M
2022-07-11 63.50 63.50 63.50 58.82 0.0M
2022-07-08 63.50 63.50 63.50 58.82 0.0M
2022-07-07 58.82 57.43 57.43 58.82 0.0M
2022-07-06 63.50 63.50 63.50 58.82 0.0M
2022-07-05 63.50 63.50 63.50 58.82 0.0M
2022-07-04 63.50 63.50 63.50 58.82 0.0M
2022-07-01 63.50 63.50 63.50 58.82 0.0M
2022-06-30 63.50 63.50 63.50 58.82 0.0M
2022-06-29 63.50 63.50 63.50 58.82 0.0M
2022-06-28 63.50 63.50 63.50 58.82 0.0M
2022-06-27 63.50 63.50 63.50 58.82 0.0M
2022-06-24 63.50 63.50 63.50 58.82 0.0M
2022-06-23 58.82 58.26 57.43 58.82 0.6M
2022-06-22 63.50 63.50 63.50 58.82 0.0M
2022-06-21 64.00 64.00 64.00 59.28 0.0M
2022-06-20 64.00 64.00 64.00 59.28 0.0M
2022-06-17 64.00 64.00 64.00 64.00 0.0M
2022-06-16 66.50 66.50 66.50 66.50 0.0M
2022-06-15 66.50 66.50 66.50 66.50 0.0M
2022-06-14 66.50 66.50 66.50 66.50 0.0M
2022-06-13 66.50 66.50 66.50 66.50 0.0M
2022-06-10 66.50 66.50 66.50 66.50 0.0M
2022-06-09 66.50 66.50 66.50 66.50 0.0M
2022-06-08 66.50 66.50 66.50 66.50 0.0M
2022-06-07 66.50 66.50 66.50 66.50 0.0M
2022-06-06 66.50 66.50 66.50 66.50 0.0M
2022-06-01 67.50 66.20 66.20 67.50 0.0M
2022-05-31 67.50 69.00 69.00 67.50 0.0M
2022-05-30 67.50 69.00 69.00 67.50 0.0M
2022-05-27 67.50 67.50 67.50 67.50 0.0M
2022-05-26 67.50 67.50 67.50 67.50 0.0M
2022-05-25 68.50 68.50 68.50 68.50 0.0M
2022-05-24 68.50 68.50 68.50 68.50 0.0M
2022-05-23 68.50 68.50 68.50 68.50 0.0M
2022-05-20 67.50 69.00 69.00 68.50 0.0M
2022-05-19 68.50 68.50 68.50 68.50 0.0M
2022-05-18 68.50 68.50 68.50 68.50 0.0M
2022-05-17 68.50 68.50 68.50 68.50 0.0M
2022-05-16 68.50 67.20 67.20 68.50 0.0M
2022-05-13 67.50 69.00 69.00 68.50 0.0M
2022-05-12 65.50 68.50 67.20 67.50 0.0M
2022-05-11 71.50 68.81 68.81 67.50 0.0M
2022-05-10 71.50 71.50 71.50 71.50 0.0M
2022-05-09 71.50 71.50 71.50 71.50 0.0M
2022-05-06 72.00 70.50 70.50 71.50 0.0M
2022-05-05 72.00 72.00 72.00 72.00 0.0M
2022-05-04 74.00 74.00 74.00 74.00 0.0M
2022-05-03 74.00 75.30 75.30 74.00 0.0M
2022-04-29 74.00 74.00 74.00 74.00 0.0M
2022-04-28 74.00 74.00 74.00 74.00 0.0M
2022-04-27 74.00 74.00 74.00 74.00 0.0M
2022-04-26 75.50 73.00 73.00 74.50 0.0M
2022-04-22 75.50 75.50 75.50 75.50 0.0M
2022-04-21 75.50 75.90 75.40 75.50 0.9M
2022-04-20 75.50 75.50 75.50 75.50 0.0M
2022-04-19 75.50 75.50 75.50 75.50 0.0M
2022-04-14 75.50 75.50 75.50 75.50 0.0M
2022-04-13 75.50 75.50 75.50 75.50 0.0M
2022-04-12 75.50 75.50 75.50 75.50 0.0M
2022-04-11 75.50 75.50 75.50 75.50 0.0M
2022-04-08 75.50 75.50 75.50 75.50 0.0M
2022-04-07 75.50 75.50 75.50 75.50 0.0M
2022-04-06 75.50 75.50 75.50 75.50 0.0M
2022-04-05 75.50 75.50 75.50 75.50 0.0M
2022-04-04 75.50 77.00 77.00 75.50 0.0M
2022-04-01 75.50 75.50 75.50 75.50 0.0M
2022-03-31 75.50 75.50 75.50 75.50 0.0M
2022-03-30 75.00 76.00 76.00 75.50 0.0M
2022-03-29 75.00 76.00 74.00 75.00 0.0M
2022-03-28 75.00 75.00 75.00 75.00 0.0M
2022-03-25 75.00 75.00 75.00 75.00 0.0M
2022-03-24 75.00 75.75 75.00 75.00 0.9M
2022-03-23 75.00 75.00 75.00 75.00 0.0M
2022-03-22 73.00 73.90 73.90 73.00 0.0M
2022-03-21 73.00 73.00 73.00 73.00 0.0M
2022-03-18 72.00 72.00 72.00 72.00 0.0M
2022-03-17 74.00 74.00 74.00 74.00 0.0M
2022-03-16 74.00 74.00 74.00 74.00 0.0M
2022-03-15 74.00 74.00 74.00 74.00 0.0M
2022-03-14 74.00 74.00 74.00 74.00 0.0M
2022-03-11 74.00 74.00 74.00 74.00 0.0M
2022-03-10 74.00 74.00 74.00 74.00 0.0M
2022-03-09 74.00 74.00 74.00 74.00 0.0M
2022-03-08 76.00 70.00 70.00 74.00 0.0M
2022-03-07 76.00 76.00 76.00 76.00 0.0M
2022-03-04 76.00 76.00 76.00 76.00 0.0M
2022-03-03 77.50 69.00 69.00 76.00 0.0M
2022-03-02 77.50 77.50 77.50 77.50 0.0M
2022-03-01 77.50 77.50 77.50 77.50 0.0M
2022-02-28 77.50 77.50 77.50 77.50 0.0M
2022-02-25 77.50 77.50 77.50 77.50 0.0M
2022-02-24 77.50 77.30 77.30 77.50 0.0M
2022-02-23 77.50 77.50 77.50 77.50 0.0M
2022-02-22 78.50 79.27 79.27 78.50 0.0M
2022-02-21 78.50 78.50 78.50 78.50 0.0M
2022-02-18 79.50 79.50 79.50 79.50 0.0M
2022-02-17 79.50 79.50 79.50 79.50 0.0M
2022-02-16 78.50 78.50 78.50 79.50 0.0M
2022-02-15 78.50 78.50 78.50 78.50 0.0M
2022-02-14 78.50 78.50 78.50 78.50 0.0M
2022-02-11 78.50 78.50 78.50 78.50 0.0M
2022-02-10 78.50 78.50 78.50 78.50 0.0M
2022-02-09 78.50 77.50 77.50 78.50 0.0M
2022-02-08 79.50 77.50 77.50 78.50 0.0M
2022-02-07 79.50 79.50 79.50 79.50 0.0M
2022-02-04 79.50 79.50 79.50 79.50 0.0M
2022-02-03 79.50 79.50 79.50 79.50 0.0M
2022-02-02 79.50 80.26 80.26 79.50 0.0M
2022-02-01 79.50 79.50 79.50 79.50 0.0M
2022-01-31 79.50 79.50 79.50 79.50 0.0M
2022-01-28 79.50 79.50 79.50 79.50 0.0M
2022-01-27 79.50 79.50 79.50 79.50 0.0M
2022-01-26 79.50 79.50 79.50 79.50 0.0M
2022-01-25 85.00 85.00 85.00 85.00 0.0M
2022-01-24 85.00 85.00 85.00 85.00 0.0M
2022-01-21 85.00 85.00 85.00 85.00 0.0M
2022-01-20 85.00 85.80 85.75 85.00 0.7M
2022-01-19 84.00 85.75 85.75 85.00 0.0M
2022-01-18 86.50 84.75 81.00 84.00 0.1M
2022-01-17 86.50 86.50 86.50 86.50 0.0M
2022-01-14 86.50 85.50 85.50 86.50 0.0M
2022-01-12 86.50 85.50 85.50 87.50 0.0M
2022-01-10 87.00 87.00 87.00 87.00 0.0M
2022-01-07 87.00 87.00 87.00 87.00 0.0M
2022-01-06 83.50 83.50 83.50 83.50 0.0M
2022-01-05 83.50 82.50 82.50 83.50 0.0M
2022-01-04 83.50 83.50 83.50 83.50 0.0M