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
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
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

*Close Price adjusted for both dividends and splits