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
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
08/09/2014 80.50p 80.50p 80.50p 80.50p 0
05/09/2014 80.50p 80.50p 80.50p 80.50p 0
04/09/2014 80.50p 80.50p 78.00p 80.50p 19521
03/09/2014 80.50p 80.50p 76.00p 80.50p 107111
02/09/2014 80.50p 80.50p 80.50p 80.50p 0
01/09/2014 80.50p 80.50p 80.50p 80.50p 0
29/08/2014 80.50p 80.50p 80.50p 80.50p 0
28/08/2014 80.50p 80.50p 79.00p 80.50p 5402
27/08/2014 80.50p 80.50p 80.50p 80.50p 0
26/08/2014 80.50p 80.50p 80.50p 80.50p 0
22/08/2014 80.50p 80.50p 80.50p 80.50p 0
21/08/2014 80.50p 80.50p 80.50p 80.50p 0
20/08/2014 80.50p 80.50p 80.50p 80.50p 0
19/08/2014 80.50p 80.50p 80.50p 80.50p 0
18/08/2014 80.50p 80.50p 80.50p 80.50p 0
15/08/2014 80.50p 80.50p 79.00p 80.50p 6270
14/08/2014 80.50p 80.50p 79.00p 80.50p 6591
13/08/2014 80.50p 80.50p 80.50p 80.50p 0
12/08/2014 80.50p 80.50p 80.50p 80.50p 0
11/08/2014 80.50p 80.50p 78.00p 80.50p 20400
08/08/2014 80.50p 80.50p 80.50p 80.50p 0
07/08/2014 80.50p 80.50p 80.50p 80.50p 0
06/08/2014 80.50p 80.50p 79.00p 80.50p 0
05/08/2014 80.50p 80.50p 79.00p 80.50p 5163
04/08/2014 80.50p 80.50p 78.75p 80.50p 0
01/08/2014 80.50p 80.50p 78.75p 80.50p 13505
31/07/2014 80.50p 80.50p 79.50p 80.50p 175845
30/07/2014 80.50p 80.50p 79.50p 80.50p 0
29/07/2014 80.50p 80.50p 79.50p 80.50p 0
28/07/2014 80.50p 80.50p 79.50p 80.50p 0
25/07/2014 80.50p 80.50p 79.50p 80.50p 3000
24/07/2014 80.50p 80.50p 79.00p 80.50p 0
23/07/2014 80.50p 80.50p 79.00p 80.50p 5537
22/07/2014 80.50p 80.50p 79.00p 80.50p 0
21/07/2014 80.50p 80.50p 79.00p 80.50p 16207
18/07/2014 80.50p 80.50p 79.00p 80.50p 0
17/07/2014 80.50p 80.50p 79.00p 80.50p 0
16/07/2014 80.50p 80.50p 79.00p 80.50p 0
15/07/2014 80.50p 80.50p 79.00p 80.50p 0
14/07/2014 80.50p 80.50p 79.00p 80.50p 0
11/07/2014 80.50p 80.50p 79.00p 80.50p 10804
10/07/2014 80.50p 80.50p 79.00p 80.50p 0
09/07/2014 80.50p 80.50p 79.00p 80.50p 0
08/07/2014 80.50p 80.50p 79.00p 80.50p 6559
07/07/2014 80.50p 80.50p 79.00p 80.50p 0
04/07/2014 80.50p 80.50p 79.00p 80.50p 0
03/07/2014 80.50p 80.50p 79.00p 80.50p 28208
02/07/2014 80.50p 80.50p 79.00p 80.50p 10804
01/07/2014 80.50p 80.50p 79.00p 80.50p 0
30/06/2014 80.50p 80.50p 79.00p 80.50p 0
27/06/2014 80.50p 80.50p 79.00p 80.50p 5374
26/06/2014 80.50p 80.50p 79.00p 80.50p 22338
25/06/2014 81.00p 83.50p 80.50p 80.50p 0
24/06/2014 83.50p 83.50p 82.00p 83.50p 0
23/06/2014 83.50p 83.50p 82.00p 83.50p 0
20/06/2014 83.50p 83.50p 82.00p 83.50p 5537
19/06/2014 83.50p 84.00p 83.50p 83.50p 4000
18/06/2014 83.50p 83.50p 81.00p 83.50p 0
17/06/2014 83.50p 83.50p 81.00p 83.50p 0
16/06/2014 83.50p 83.50p 81.00p 83.50p 0
13/06/2014 83.50p 83.50p 81.00p 83.50p 0
12/06/2014 83.50p 83.50p 81.00p 83.50p 0
11/06/2014 83.50p 83.50p 82.00p 83.50p 21420
10/06/2014 83.50p 83.50p 82.00p 83.50p 16482
09/06/2014 83.50p 83.50p 82.00p 83.50p 2517
06/06/2014 83.50p 83.50p 82.00p 83.50p 0
05/06/2014 83.50p 83.50p 82.00p 83.50p 0
04/06/2014 83.50p 83.50p 82.00p 83.50p 20500
03/06/2014 83.50p 83.50p 82.00p 83.50p 0
02/06/2014 83.50p 83.50p 82.00p 83.50p 1
30/05/2014 82.25p 82.25p 82.00p 82.25p 55374
29/05/2014 82.13p 82.25p 82.00p 82.25p 18503
28/05/2014 82.13p 82.13p 81.75p 82.13p 168954
27/05/2014 82.13p 82.13p 80.25p 82.13p 0

*Close Price adjusted for both dividends and splits