Octopus Apollo VCT (OAP3) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus Apollo VCT

Date Open High Low Close* Volume
07/04/2016 78.50p 78.50p 76.50p 78.50p 27358
06/04/2016 78.50p 78.50p 77.00p 78.50p 5402
05/04/2016 78.50p 79.69p 78.50p 78.50p 6181
04/04/2016 78.50p 78.50p 78.50p 78.50p 0
01/04/2016 78.50p 78.50p 78.50p 78.50p 0
31/03/2016 78.50p 78.50p 78.50p 78.50p 0
30/03/2016 78.50p 78.50p 78.50p 78.50p 0
29/03/2016 78.50p 78.50p 77.00p 78.50p 27262
24/03/2016 78.50p 78.50p 76.50p 78.50p 43219
23/03/2016 78.50p 78.50p 78.50p 78.50p 0
22/03/2016 78.50p 78.50p 78.50p 78.50p 0
21/03/2016 78.50p 78.50p 78.50p 78.50p 0
18/03/2016 78.50p 78.50p 78.50p 78.50p 0
17/03/2016 78.50p 78.50p 78.50p 78.50p 0
16/03/2016 78.50p 78.50p 78.50p 78.50p 0
15/03/2016 78.50p 78.50p 77.00p 78.50p 30875
14/03/2016 78.50p 78.50p 78.50p 78.50p 0
11/03/2016 78.50p 78.50p 78.50p 78.50p 0
10/03/2016 78.50p 78.50p 78.50p 78.50p 0
09/03/2016 78.50p 78.50p 78.50p 78.50p 0
08/03/2016 78.50p 78.50p 78.50p 78.50p 0
07/03/2016 78.50p 78.50p 78.50p 78.50p 0
04/03/2016 78.50p 78.50p 77.00p 78.50p 5810
03/03/2016 78.50p 78.50p 77.00p 78.50p 24850
02/03/2016 78.50p 78.50p 78.50p 78.50p 0
01/03/2016 78.50p 78.50p 78.50p 78.50p 0
29/02/2016 78.50p 78.50p 78.50p 78.50p 0
26/02/2016 78.50p 78.50p 78.50p 78.50p 0
25/02/2016 78.50p 78.50p 77.00p 78.50p 5875
24/02/2016 78.50p 78.50p 77.00p 78.50p 21750
23/02/2016 78.50p 78.50p 78.50p 78.50p 0
22/02/2016 78.50p 78.50p 78.50p 78.50p 0
19/02/2016 78.50p 78.50p 78.50p 78.50p 0
18/02/2016 78.50p 78.50p 78.50p 78.50p 0
17/02/2016 78.50p 78.50p 78.50p 78.50p 0
16/02/2016 78.50p 78.50p 77.00p 78.50p 4545
15/02/2016 78.50p 78.50p 78.50p 78.50p 0
12/02/2016 78.50p 78.50p 78.50p 78.50p 0
11/02/2016 78.50p 78.50p 78.50p 78.50p 0
10/02/2016 78.50p 78.50p 77.00p 78.50p 15300
09/02/2016 78.50p 78.50p 77.00p 78.50p 17625
08/02/2016 78.50p 78.50p 78.50p 78.50p 0
05/02/2016 78.50p 78.50p 78.50p 78.50p 0
04/02/2016 78.50p 78.50p 78.50p 78.50p 0
03/02/2016 78.50p 78.50p 78.50p 78.50p 0
02/02/2016 78.50p 78.50p 77.00p 78.50p 3241
01/02/2016 78.50p 78.50p 77.00p 78.50p 12001
29/01/2016 78.75p 78.75p 77.50p 78.75p 116286
28/01/2016 78.75p 78.75p 77.50p 78.75p 75228
27/01/2016 76.75p 78.75p 76.50p 78.75p 10879
26/01/2016 76.75p 76.90p 76.75p 76.75p 1000
25/01/2016 76.75p 76.75p 76.75p 76.75p 0
22/01/2016 76.75p 76.75p 76.75p 76.75p 0
21/01/2016 76.75p 76.75p 76.50p 76.75p 3625
20/01/2016 76.75p 76.75p 76.75p 76.75p 0
19/01/2016 76.75p 76.75p 76.75p 76.75p 0
18/01/2016 76.75p 76.75p 76.50p 76.75p 10075
15/01/2016 76.75p 76.75p 76.75p 76.75p 0
14/01/2016 76.75p 76.75p 76.75p 76.75p 0
13/01/2016 76.75p 76.75p 76.50p 76.75p 7160
12/01/2016 77.00p 77.00p 76.75p 76.75p 0
11/01/2016 77.00p 77.00p 77.00p 77.00p 0
08/01/2016 77.00p 77.00p 77.00p 77.00p 0
07/01/2016 77.00p 77.00p 76.50p 77.00p 20000
06/01/2016 77.00p 77.00p 77.00p 77.00p 0
05/01/2016 77.00p 77.00p 76.00p 77.00p 35374
04/01/2016 77.00p 77.00p 77.00p 77.00p 0
31/12/2015 77.00p 77.00p 77.00p 77.00p 0
30/12/2015 77.00p 77.00p 77.00p 77.00p 0
29/12/2015 77.00p 77.00p 77.00p 77.00p 0
24/12/2015 77.00p 77.00p 77.00p 77.00p 0
23/12/2015 77.00p 77.00p 77.00p 77.00p 0
22/12/2015 77.00p 77.00p 77.00p 77.00p 0
21/12/2015 77.25p 77.25p 76.50p 77.00p 34150
18/12/2015 77.25p 77.25p 77.25p 77.25p 0
17/12/2015 77.25p 77.25p 77.25p 77.25p 0
16/12/2015 77.25p 77.25p 77.25p 77.25p 0
15/12/2015 77.25p 77.25p 76.50p 77.25p 3613
14/12/2015 77.25p 77.25p 77.25p 77.25p 0
11/12/2015 77.25p 77.25p 76.50p 77.25p 22521
10/12/2015 77.25p 77.25p 77.25p 77.25p 0
09/12/2015 77.25p 77.25p 77.25p 77.25p 0
08/12/2015 77.25p 77.25p 77.25p 77.25p 0
07/12/2015 77.25p 77.25p 76.50p 77.25p 4551
04/12/2015 77.25p 77.25p 77.25p 77.25p 0
03/12/2015 77.25p 77.25p 76.50p 77.25p 24088
02/12/2015 77.25p 77.25p 77.25p 77.25p 0
01/12/2015 77.25p 77.25p 77.25p 77.25p 0
30/11/2015 77.25p 77.25p 76.50p 77.25p 20000
27/11/2015 77.75p 77.75p 76.50p 77.25p 6022
26/11/2015 77.75p 77.75p 77.75p 77.75p 0
25/11/2015 77.75p 77.75p 76.50p 77.75p 2
24/11/2015 77.75p 77.75p 76.50p 77.75p 4130
23/11/2015 77.75p 77.75p 77.75p 77.75p 0
20/11/2015 77.75p 77.75p 77.75p 77.75p 0
19/11/2015 77.75p 77.75p 77.75p 77.75p 0
18/11/2015 77.75p 77.75p 77.75p 77.75p 0
17/11/2015 77.75p 77.75p 76.50p 77.75p 3075
16/11/2015 77.75p 77.75p 76.50p 77.75p 12000
13/11/2015 77.75p 77.75p 76.50p 77.75p 9730
12/11/2015 77.75p 77.75p 76.50p 77.75p 20000
11/11/2015 80.00p 80.00p 80.00p 80.00p 0
10/11/2015 80.00p 80.20p 79.25p 80.00p 15295
09/11/2015 80.00p 80.00p 79.25p 80.00p 11003
06/11/2015 80.00p 80.00p 80.00p 80.00p 0
05/11/2015 80.00p 80.00p 79.25p 80.00p 387979
04/11/2015 79.87p 79.87p 79.87p 79.87p 0
03/11/2015 79.87p 79.87p 78.75p 79.87p 6022
02/11/2015 79.87p 79.87p 79.87p 79.87p 0
30/10/2015 79.87p 79.87p 78.75p 79.87p 41750
29/10/2015 79.87p 79.87p 78.75p 79.87p 16612
28/10/2015 79.87p 79.87p 79.87p 79.87p 0
27/10/2015 79.87p 79.87p 79.87p 79.87p 0
26/10/2015 79.87p 79.87p 78.75p 79.87p 20000
23/10/2015 79.87p 79.87p 78.75p 79.87p 7784
22/10/2015 79.87p 79.87p 79.87p 79.87p 0
21/10/2015 79.87p 79.87p 79.87p 79.87p 0
20/10/2015 79.87p 79.87p 79.87p 79.87p 0
19/10/2015 79.87p 79.87p 78.75p 79.87p 14397
16/10/2015 79.87p 79.87p 78.75p 79.87p 20000
15/10/2015 79.87p 79.87p 79.87p 79.87p 0
14/10/2015 79.87p 79.87p 79.87p 79.87p 0
13/10/2015 79.87p 79.87p 79.87p 79.87p 0
12/10/2015 79.87p 79.87p 78.75p 79.87p 10579
09/10/2015 79.87p 79.87p 78.75p 79.87p 223516
08/10/2015 79.87p 79.87p 78.75p 79.87p 11750
07/10/2015 79.87p 79.87p 79.87p 79.87p 0
06/10/2015 79.12p 79.87p 79.00p 79.87p 719911
05/10/2015 79.12p 79.12p 78.75p 79.12p 17506
02/10/2015 79.12p 79.25p 79.12p 79.12p 0
01/10/2015 79.50p 79.50p 79.00p 79.25p 35000
30/09/2015 79.50p 79.50p 79.50p 79.50p 0
29/09/2015 79.50p 79.50p 79.50p 79.50p 0
28/09/2015 76.25p 79.50p 76.25p 79.50p 38000
25/09/2015 78.00p 78.00p 77.00p 78.00p 747
24/09/2015 78.00p 78.00p 78.00p 78.00p 0
23/09/2015 78.00p 78.00p 77.00p 78.00p 27089
22/09/2015 78.00p 78.00p 78.00p 78.00p 0
21/09/2015 78.00p 78.00p 77.00p 78.00p 15000
18/09/2015 78.00p 78.00p 77.00p 78.00p 23304
17/09/2015 78.00p 78.00p 78.00p 78.00p 0
16/09/2015 78.00p 78.00p 78.00p 78.00p 0
15/09/2015 78.00p 78.00p 78.00p 78.00p 0
14/09/2015 77.50p 78.00p 77.50p 78.00p 1
11/09/2015 77.50p 77.50p 77.50p 77.50p 0
10/09/2015 77.50p 77.50p 77.50p 77.50p 0
09/09/2015 77.50p 77.50p 77.50p 77.50p 0
08/09/2015 77.50p 77.50p 77.50p 77.50p 0
07/09/2015 77.50p 77.50p 77.50p 77.50p 0
04/09/2015 77.50p 77.50p 77.50p 77.50p 0
03/09/2015 77.50p 77.50p 77.50p 77.50p 0
02/09/2015 77.50p 77.50p 77.00p 77.50p 37350
01/09/2015 77.50p 77.50p 77.00p 77.50p 15000
28/08/2015 77.50p 77.50p 77.00p 77.50p 1
27/08/2015 77.50p 77.50p 77.50p 77.50p 0
26/08/2015 77.50p 77.50p 77.00p 77.50p 10000
25/08/2015 77.50p 77.50p 77.00p 77.50p 11805
24/08/2015 77.50p 77.50p 77.50p 77.50p 0
21/08/2015 77.50p 77.50p 77.50p 77.50p 0
20/08/2015 77.50p 77.50p 77.00p 77.50p 10075
19/08/2015 77.50p 77.50p 77.50p 77.50p 0
18/08/2015 77.50p 77.50p 77.50p 77.50p 0
17/08/2015 77.50p 77.50p 77.50p 77.50p 0
14/08/2015 77.50p 77.50p 77.00p 77.50p 10804
13/08/2015 77.50p 77.50p 77.50p 77.50p 0
12/08/2015 77.50p 77.50p 76.50p 77.50p 18735
11/08/2015 77.50p 77.50p 77.50p 77.50p 0
10/08/2015 77.50p 77.50p 77.50p 77.50p 0
07/08/2015 77.50p 77.50p 77.50p 77.50p 0
06/08/2015 77.50p 77.50p 77.50p 77.50p 0
05/08/2015 77.50p 77.50p 77.50p 77.50p 0
04/08/2015 77.50p 77.50p 77.50p 77.50p 0
03/08/2015 78.00p 78.00p 77.00p 77.50p 3257
31/07/2015 78.00p 78.00p 77.50p 78.00p 69017
30/07/2015 78.00p 78.00p 78.00p 78.00p 0
29/07/2015 78.00p 78.00p 78.00p 78.00p 0
28/07/2015 78.00p 78.00p 78.00p 78.00p 0
27/07/2015 78.00p 78.00p 78.00p 78.00p 0
24/07/2015 78.00p 78.74p 78.00p 78.00p 562
23/07/2015 78.00p 78.00p 78.00p 78.00p 0
22/07/2015 78.00p 78.00p 78.00p 78.00p 0
21/07/2015 78.00p 78.00p 78.00p 78.00p 0
20/07/2015 78.00p 78.00p 78.00p 78.00p 0
17/07/2015 78.00p 78.00p 78.00p 78.00p 0
16/07/2015 78.00p 78.00p 78.00p 78.00p 0
15/07/2015 78.00p 78.74p 77.00p 78.00p 9122
14/07/2015 78.00p 78.00p 76.00p 78.00p 52911
13/07/2015 78.00p 78.00p 78.00p 78.00p 0
10/07/2015 78.00p 78.00p 78.00p 78.00p 0
09/07/2015 78.00p 78.00p 78.00p 78.00p 0
08/07/2015 78.00p 78.00p 78.00p 78.00p 0
07/07/2015 78.00p 78.00p 77.00p 78.00p 10431
06/07/2015 78.00p 78.00p 77.00p 78.00p 3306
03/07/2015 78.00p 78.00p 78.00p 78.00p 0
02/07/2015 78.00p 78.00p 78.00p 78.00p 0
01/07/2015 80.50p 80.50p 80.50p 80.50p 0
30/06/2015 80.50p 80.50p 80.50p 80.50p 0
29/06/2015 80.50p 80.50p 80.50p 80.50p 0
26/06/2015 81.00p 81.00p 80.00p 80.50p 64928
25/06/2015 81.00p 81.00p 81.00p 81.00p 0

*Close Price adjusted for both dividends and splits