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
24/06/2015 81.00p 81.00p 81.00p 81.00p 0
23/06/2015 81.00p 81.00p 81.00p 81.00p 0
22/06/2015 81.00p 81.00p 81.00p 81.00p 0
19/06/2015 81.00p 81.00p 81.00p 81.00p 0
18/06/2015 81.00p 81.00p 81.00p 81.00p 0
17/06/2015 81.25p 81.25p 80.00p 81.00p 8643
16/06/2015 81.25p 81.25p 81.25p 81.25p 0
15/06/2015 81.50p 81.50p 80.01p 81.25p 4747
12/06/2015 81.50p 81.50p 81.50p 81.50p 0
11/06/2015 81.50p 81.50p 80.00p 81.50p 52000
10/06/2015 81.50p 81.50p 81.50p 81.50p 0
09/06/2015 80.25p 81.50p 80.00p 81.50p 59023
08/06/2015 80.25p 80.25p 80.25p 80.25p 0
05/06/2015 80.25p 80.25p 80.25p 80.25p 0
04/06/2015 80.25p 80.25p 80.25p 80.25p 0
03/06/2015 80.25p 80.25p 80.25p 80.25p 0
02/06/2015 80.25p 80.25p 80.25p 80.25p 0
01/06/2015 80.25p 80.25p 80.25p 80.25p 0
29/05/2015 80.25p 80.25p 80.25p 80.25p 0
28/05/2015 80.25p 80.25p 80.25p 80.25p 0
27/05/2015 80.25p 80.25p 80.25p 80.25p 0
26/05/2015 80.25p 80.25p 80.25p 80.25p 0
22/05/2015 80.25p 80.25p 80.25p 80.25p 0
21/05/2015 80.25p 80.25p 80.25p 80.25p 0
20/05/2015 80.25p 80.25p 80.25p 80.25p 0
19/05/2015 80.25p 80.25p 80.25p 80.25p 0
18/05/2015 80.25p 80.25p 80.25p 80.25p 0
15/05/2015 80.25p 80.25p 80.25p 80.25p 0
14/05/2015 80.25p 80.25p 80.25p 80.25p 0
13/05/2015 80.25p 80.25p 79.00p 80.25p 20000
12/05/2015 80.25p 80.25p 79.00p 80.25p 10250
11/05/2015 80.25p 80.25p 80.25p 80.25p 0
08/05/2015 80.25p 80.25p 80.25p 80.25p 0
07/05/2015 80.25p 80.25p 79.00p 80.25p 6120
06/05/2015 80.25p 80.25p 80.25p 80.25p 0
05/05/2015 80.25p 80.25p 80.25p 80.25p 0
01/05/2015 80.25p 80.25p 79.00p 80.25p 13160
30/04/2015 80.25p 80.25p 79.00p 80.25p 7763
29/04/2015 80.25p 80.25p 80.25p 80.25p 0
28/04/2015 80.25p 80.25p 80.25p 80.25p 0
27/04/2015 80.25p 80.25p 80.25p 80.25p 0
24/04/2015 80.25p 80.25p 80.25p 80.25p 0
23/04/2015 80.25p 80.25p 80.25p 80.25p 0
22/04/2015 80.25p 80.25p 80.25p 80.25p 0
21/04/2015 80.25p 80.25p 80.25p 80.25p 0
20/04/2015 80.25p 80.25p 79.00p 80.25p 7239
17/04/2015 80.25p 80.25p 80.25p 80.25p 0
16/04/2015 80.25p 80.25p 80.25p 80.25p 0
15/04/2015 80.25p 80.25p 80.25p 80.25p 0
14/04/2015 80.25p 80.92p 80.25p 80.25p 614
13/04/2015 80.25p 80.25p 80.25p 80.25p 0
10/04/2015 80.25p 80.25p 80.25p 80.25p 0
09/04/2015 80.25p 80.25p 80.25p 80.25p 0
08/04/2015 80.25p 80.25p 80.25p 80.25p 0
07/04/2015 80.25p 80.25p 80.25p 80.25p 0
02/04/2015 80.25p 80.25p 80.25p 80.25p 0
01/04/2015 80.25p 80.25p 80.25p 80.25p 0
31/03/2015 80.25p 80.25p 80.25p 80.25p 0
30/03/2015 80.25p 80.25p 79.00p 80.25p 18986
27/03/2015 80.25p 80.25p 80.25p 80.25p 0
26/03/2015 80.25p 80.25p 78.50p 80.25p 11684
25/03/2015 80.25p 80.25p 78.50p 80.25p 31291
24/03/2015 80.25p 80.25p 80.25p 80.25p 0
23/03/2015 80.25p 80.25p 79.00p 80.25p 6060
20/03/2015 80.25p 80.25p 80.25p 80.25p 0
19/03/2015 80.25p 80.25p 80.25p 80.25p 0
18/03/2015 80.25p 80.25p 80.25p 80.25p 0
17/03/2015 80.25p 80.25p 80.25p 80.25p 0
16/03/2015 80.25p 80.25p 80.25p 80.25p 0
13/03/2015 80.25p 80.25p 80.25p 80.25p 0
12/03/2015 80.25p 80.25p 80.25p 80.25p 0
11/03/2015 80.25p 80.25p 80.25p 80.25p 0
10/03/2015 80.25p 80.25p 80.25p 80.25p 0
09/03/2015 80.25p 80.25p 80.25p 80.25p 0
06/03/2015 80.25p 80.25p 80.25p 80.25p 0
05/03/2015 80.25p 80.25p 80.25p 80.25p 0
04/03/2015 80.25p 80.25p 80.25p 80.25p 0
03/03/2015 80.25p 80.25p 80.25p 80.25p 0
02/03/2015 80.25p 80.25p 78.50p 80.25p 20860
27/02/2015 80.25p 80.25p 79.00p 80.25p 26450
26/02/2015 80.25p 80.25p 80.25p 80.25p 0
25/02/2015 80.25p 80.25p 80.25p 80.25p 0
24/02/2015 80.25p 80.25p 80.25p 80.25p 0
23/02/2015 80.25p 80.25p 80.25p 80.25p 0
20/02/2015 80.25p 80.25p 80.25p 80.25p 0
19/02/2015 80.25p 80.25p 80.25p 80.25p 0
18/02/2015 80.25p 80.25p 80.25p 80.25p 0
17/02/2015 80.25p 80.25p 80.25p 80.25p 0
16/02/2015 80.25p 80.25p 80.25p 80.25p 0
13/02/2015 80.25p 80.25p 80.25p 80.25p 0
12/02/2015 80.25p 80.25p 78.00p 80.25p 40200
11/02/2015 80.25p 80.25p 80.25p 80.25p 0
10/02/2015 80.25p 80.25p 79.00p 80.25p 3367
09/02/2015 80.25p 80.25p 80.25p 80.25p 0
06/02/2015 80.25p 80.25p 80.25p 80.25p 0
05/02/2015 80.25p 80.25p 80.25p 80.25p 0
04/02/2015 80.25p 80.25p 80.25p 80.25p 0
03/02/2015 80.25p 80.25p 80.25p 80.25p 0
02/02/2015 80.25p 80.25p 80.25p 80.25p 0
30/01/2015 80.25p 80.25p 80.25p 80.25p 0
29/01/2015 80.25p 80.25p 80.25p 80.25p 0
28/01/2015 80.25p 80.25p 79.50p 80.25p 230330
27/01/2015 80.25p 80.25p 80.25p 80.25p 0
26/01/2015 80.25p 80.25p 79.00p 80.25p 5000
23/01/2015 80.25p 80.25p 79.00p 80.25p 27011
22/01/2015 80.25p 80.25p 79.00p 80.25p 10250
21/01/2015 80.25p 80.25p 80.25p 80.25p 0
20/01/2015 80.25p 80.25p 80.25p 80.25p 0
19/01/2015 80.25p 80.25p 79.00p 80.25p 8382
16/01/2015 80.25p 80.25p 80.25p 80.25p 0
15/01/2015 80.25p 80.25p 78.50p 80.25p 61717
14/01/2015 80.25p 80.25p 80.25p 80.25p 0
13/01/2015 80.25p 80.25p 80.25p 80.25p 0
12/01/2015 80.25p 80.25p 80.25p 80.25p 0
09/01/2015 80.25p 80.25p 79.00p 80.25p 104929
08/01/2015 80.25p 80.25p 80.25p 80.25p 0
07/01/2015 80.25p 80.25p 80.25p 80.25p 0
06/01/2015 80.25p 80.25p 80.25p 80.25p 0
05/01/2015 80.25p 80.25p 80.25p 80.25p 0
02/01/2015 80.25p 80.92p 80.25p 80.25p 20
31/12/2014 80.25p 80.25p 80.25p 80.25p 0
30/12/2014 80.25p 80.25p 80.25p 80.25p 0
29/12/2014 80.25p 80.25p 80.25p 80.25p 0
24/12/2014 80.25p 80.25p 80.25p 80.25p 0
23/12/2014 80.25p 80.25p 80.25p 80.25p 0
22/12/2014 80.25p 80.25p 80.25p 80.25p 0
19/12/2014 80.25p 80.25p 80.25p 80.25p 0
18/12/2014 80.25p 80.25p 79.00p 80.25p 9730
17/12/2014 80.25p 80.25p 78.50p 80.25p 21608
16/12/2014 80.25p 80.25p 79.00p 80.25p 22041
15/12/2014 80.25p 80.25p 80.25p 80.25p 0
12/12/2014 80.25p 80.25p 79.00p 80.25p 6045
11/12/2014 80.25p 80.25p 80.25p 80.25p 0
10/12/2014 80.25p 80.25p 80.25p 80.25p 0
09/12/2014 80.25p 80.25p 79.00p 80.25p 6211
08/12/2014 80.25p 80.25p 80.25p 80.25p 0
05/12/2014 80.25p 80.25p 79.00p 80.25p 6241
04/12/2014 80.25p 80.25p 80.25p 80.25p 0
03/12/2014 80.25p 80.25p 80.25p 80.25p 0
02/12/2014 80.25p 80.25p 80.25p 80.25p 0
01/12/2014 80.25p 80.25p 80.25p 80.25p 0
28/11/2014 80.25p 80.25p 80.25p 80.25p 0
27/11/2014 80.25p 80.25p 80.25p 80.25p 0
26/11/2014 80.25p 80.25p 80.25p 80.25p 0
25/11/2014 80.25p 80.25p 80.25p 80.25p 0
24/11/2014 80.25p 80.25p 80.25p 80.25p 0
21/11/2014 80.25p 80.25p 80.25p 80.25p 0
20/11/2014 80.25p 80.25p 80.25p 80.25p 0
19/11/2014 80.25p 80.25p 80.25p 80.25p 0
18/11/2014 80.25p 80.25p 79.00p 80.25p 7000
17/11/2014 80.25p 80.25p 79.00p 80.25p 10712
14/11/2014 80.25p 80.25p 80.25p 80.25p 0
13/11/2014 80.25p 80.25p 80.25p 80.25p 0
12/11/2014 80.25p 80.25p 79.00p 80.25p 3135
11/11/2014 80.25p 80.25p 80.25p 80.25p 0
10/11/2014 80.25p 80.25p 80.25p 80.25p 0
07/11/2014 80.25p 80.25p 80.25p 80.25p 0
06/11/2014 80.25p 80.25p 80.25p 80.25p 0
05/11/2014 80.25p 80.25p 80.25p 80.25p 0
04/11/2014 80.25p 80.25p 80.25p 80.25p 0
03/11/2014 80.25p 80.25p 78.50p 80.25p 27067
31/10/2014 80.25p 80.25p 80.25p 80.25p 0
30/10/2014 80.25p 80.25p 80.25p 80.25p 0
29/10/2014 80.25p 80.25p 80.25p 80.25p 0
28/10/2014 80.25p 80.25p 80.25p 80.25p 0
27/10/2014 80.25p 80.25p 80.25p 80.25p 0
24/10/2014 80.25p 80.25p 80.25p 80.25p 0
23/10/2014 80.25p 80.25p 80.25p 80.25p 0
22/10/2014 80.25p 80.25p 80.25p 80.25p 0
21/10/2014 80.25p 80.25p 80.25p 80.25p 0
20/10/2014 80.25p 80.25p 79.00p 80.25p 10804
17/10/2014 80.25p 80.25p 80.25p 80.25p 0
16/10/2014 80.25p 80.25p 80.25p 80.25p 0
15/10/2014 80.25p 80.25p 78.50p 80.25p 28360
14/10/2014 80.25p 80.25p 80.25p 80.25p 0
13/10/2014 80.25p 80.25p 80.25p 80.25p 0
10/10/2014 80.25p 80.25p 80.25p 80.25p 0
09/10/2014 80.25p 82.50p 80.25p 80.25p 0
08/10/2014 82.50p 82.50p 82.50p 82.50p 0
07/10/2014 82.50p 82.50p 82.00p 82.50p 135463
06/10/2014 82.50p 82.50p 82.50p 82.50p 0
03/10/2014 82.50p 82.50p 82.50p 82.50p 0
02/10/2014 82.50p 82.50p 82.50p 82.50p 0
01/10/2014 82.50p 82.50p 82.50p 82.50p 0
30/09/2014 80.50p 82.50p 80.50p 82.50p 0
29/09/2014 80.50p 80.50p 80.50p 80.50p 0
26/09/2014 80.50p 80.50p 80.50p 80.50p 0
25/09/2014 80.50p 80.50p 80.50p 80.50p 0
24/09/2014 80.50p 80.50p 80.50p 80.50p 0
23/09/2014 80.50p 80.50p 80.50p 80.50p 0
22/09/2014 80.50p 80.50p 79.00p 80.50p 5402
19/09/2014 80.50p 80.50p 80.50p 80.50p 0
18/09/2014 80.50p 80.50p 80.50p 80.50p 0
17/09/2014 80.50p 80.50p 80.50p 80.50p 0
16/09/2014 80.50p 80.50p 80.50p 80.50p 0
15/09/2014 80.50p 80.50p 80.50p 80.50p 0
12/09/2014 80.50p 80.50p 80.50p 80.50p 0
11/09/2014 80.50p 80.50p 80.50p 80.50p 0
10/09/2014 80.50p 80.50p 80.50p 80.50p 0
09/09/2014 80.50p 80.50p 79.00p 80.50p 4914

*Close Price adjusted for both dividends and splits