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
23/05/2014 82.13p 82.13p 80.25p 82.13p 0
22/05/2014 82.13p 82.13p 80.25p 82.13p 0
21/05/2014 82.13p 82.13p 80.25p 82.13p 0
20/05/2014 82.13p 82.13p 80.25p 82.13p 0
19/05/2014 80.25p 82.13p 80.25p 82.13p 13346
16/05/2014 80.25p 80.25p 80.00p 80.25p 0
15/05/2014 80.25p 80.25p 80.00p 80.25p 0
14/05/2014 80.25p 80.25p 80.00p 80.25p 0
13/05/2014 80.25p 80.25p 80.00p 80.25p 0
12/05/2014 80.25p 80.25p 80.00p 80.25p 0
09/05/2014 80.25p 80.25p 80.00p 80.25p 3000
08/05/2014 80.25p 80.25p 80.00p 80.25p 0
07/05/2014 80.25p 80.25p 80.00p 80.25p 0
06/05/2014 80.25p 80.25p 80.00p 80.25p 0
02/05/2014 80.25p 80.25p 80.00p 80.25p 0
01/05/2014 80.25p 80.25p 80.00p 80.25p 0
30/04/2014 80.25p 80.25p 80.00p 80.25p 0
29/04/2014 80.25p 80.25p 80.00p 80.25p 0
28/04/2014 80.25p 80.25p 80.00p 80.25p 5402
25/04/2014 80.25p 80.25p 80.00p 80.25p 0
24/04/2014 80.25p 80.25p 80.00p 80.25p 0
23/04/2014 80.25p 80.25p 80.00p 80.25p 0
22/04/2014 80.25p 80.25p 80.00p 80.25p 10050
17/04/2014 80.25p 80.25p 78.50p 80.25p 0
16/04/2014 80.25p 80.25p 78.50p 80.25p 0
15/04/2014 80.25p 80.25p 78.50p 80.25p 0
14/04/2014 80.25p 80.25p 78.50p 80.25p 0
11/04/2014 80.25p 80.25p 78.50p 80.25p 0
10/04/2014 80.25p 80.25p 78.50p 80.25p 33219
09/04/2014 80.25p 80.25p 80.00p 80.25p 10450
08/04/2014 80.25p 80.25p 80.00p 80.25p 0
07/04/2014 80.25p 80.25p 80.00p 80.25p 10000
04/04/2014 80.25p 80.25p 80.00p 80.25p 0
03/04/2014 80.25p 80.25p 80.00p 80.25p 0
02/04/2014 80.25p 80.25p 80.00p 80.25p 0
01/04/2014 80.25p 80.25p 80.00p 80.25p 0
31/03/2014 80.25p 80.25p 80.00p 80.25p 0
28/03/2014 80.25p 80.25p 80.00p 80.25p 0
27/03/2014 80.25p 80.25p 80.00p 80.25p 0
26/03/2014 80.25p 80.25p 80.00p 80.25p 0
25/03/2014 80.25p 80.25p 80.00p 80.25p 0
24/03/2014 80.25p 80.25p 80.00p 80.25p 10200
21/03/2014 80.25p 80.40p 80.25p 80.25p 0
20/03/2014 80.25p 80.40p 80.25p 80.25p 0
19/03/2014 80.25p 80.40p 80.25p 80.25p 0
18/03/2014 80.25p 80.40p 80.25p 80.25p 0
17/03/2014 80.25p 80.40p 80.25p 80.25p 0
14/03/2014 80.25p 80.40p 80.25p 80.25p 2517
13/03/2014 80.25p 80.25p 77.75p 80.25p 0
12/03/2014 80.25p 80.25p 77.75p 80.25p 0
11/03/2014 80.25p 80.25p 80.00p 80.25p 0
10/03/2014 80.25p 80.25p 80.00p 80.25p 0
07/03/2014 80.25p 80.25p 80.00p 80.25p 0
06/03/2014 80.25p 80.25p 80.00p 80.25p 0
05/03/2014 80.25p 80.25p 80.00p 80.25p 0
04/03/2014 80.25p 80.25p 80.00p 80.25p 13419
03/03/2014 80.25p 80.25p 80.00p 80.25p 0
28/02/2014 80.25p 80.25p 80.00p 80.25p 0
27/02/2014 80.25p 80.25p 80.00p 80.25p 4020
26/02/2014 80.50p 80.50p 80.00p 80.25p 0
25/02/2014 80.50p 80.50p 80.00p 80.50p 0
24/02/2014 80.50p 80.50p 80.00p 80.50p 3322
21/02/2014 80.50p 80.50p 79.00p 80.50p 0
20/02/2014 80.50p 80.50p 79.00p 80.50p 0
19/02/2014 80.50p 80.50p 79.00p 80.50p 0
18/02/2014 80.50p 80.50p 79.00p 80.50p 0
17/02/2014 80.50p 80.50p 79.00p 80.50p 0
14/02/2014 80.50p 80.50p 79.00p 80.50p 0
13/02/2014 80.50p 80.50p 79.00p 80.50p 0
12/02/2014 80.50p 80.50p 79.00p 80.50p 0
11/02/2014 80.50p 80.50p 79.00p 80.50p 25625
10/02/2014 80.50p 80.50p 79.00p 80.50p 0
07/02/2014 80.50p 80.50p 79.00p 80.50p 35625
06/02/2014 80.50p 80.50p 80.03p 80.50p 0
05/02/2014 80.50p 80.50p 80.03p 80.50p 13225
04/02/2014 80.50p 81.50p 80.00p 80.50p 0
03/02/2014 81.50p 81.50p 80.00p 80.50p 81516
31/01/2014 81.50p 81.50p 80.03p 81.50p 0
30/01/2014 81.50p 81.50p 80.03p 81.50p 0
29/01/2014 81.50p 81.50p 80.03p 81.50p 19770
28/01/2014 81.50p 81.50p 80.25p 81.50p 0
27/01/2014 81.50p 81.50p 80.25p 81.50p 0
24/01/2014 81.50p 81.50p 80.25p 81.50p 257907
23/01/2014 81.50p 81.50p 80.25p 81.50p 0
22/01/2014 81.50p 81.50p 80.25p 81.50p 112362
21/01/2014 81.50p 81.50p 80.25p 81.50p 0
20/01/2014 81.50p 81.50p 80.25p 81.50p 3387
17/01/2014 81.50p 81.50p 79.50p 81.50p 0
16/01/2014 81.50p 81.50p 79.50p 81.50p 0
15/01/2014 81.50p 81.50p 79.50p 81.50p 0
14/01/2014 81.50p 81.50p 79.50p 81.50p 0
13/01/2014 81.50p 81.50p 79.50p 81.50p 0
10/01/2014 81.50p 81.50p 79.50p 81.50p 0
09/01/2014 81.50p 81.50p 79.50p 81.50p 58859
08/01/2014 81.50p 81.50p 80.00p 81.50p 0
07/01/2014 81.50p 81.50p 80.00p 81.50p 0
06/01/2014 81.50p 81.50p 80.00p 81.50p 0
03/01/2014 81.50p 81.50p 80.00p 81.50p 0
02/01/2014 81.50p 81.50p 80.00p 81.50p 0
31/12/2013 81.50p 81.50p 80.00p 81.50p 10200
30/12/2013 81.50p 81.50p 80.00p 81.50p 0
27/12/2013 81.50p 81.50p 80.00p 81.50p 0
24/12/2013 81.50p 81.50p 80.00p 81.50p 0
23/12/2013 81.50p 81.50p 80.00p 81.50p 1800
20/12/2013 81.50p 81.50p 80.00p 81.50p 0
19/12/2013 81.50p 81.50p 80.00p 81.50p 0
18/12/2013 81.50p 81.50p 80.00p 81.50p 4100
17/12/2013 81.50p 81.50p 80.00p 81.50p 6774
16/12/2013 81.50p 81.50p 79.50p 81.50p 0
13/12/2013 80.25p 81.50p 79.50p 81.50p 0
12/12/2013 80.25p 80.25p 79.50p 80.25p 0
11/12/2013 80.25p 80.25p 79.50p 80.25p 0
10/12/2013 80.25p 80.25p 79.50p 80.25p 0
09/12/2013 80.25p 80.25p 79.50p 80.25p 0
06/12/2013 80.25p 80.25p 79.50p 80.25p 0
05/12/2013 80.25p 80.25p 79.50p 80.25p 0
04/12/2013 80.25p 80.25p 79.50p 80.25p 0
03/12/2013 80.25p 80.25p 79.50p 80.25p 0
02/12/2013 80.25p 80.25p 79.50p 80.25p 0
29/11/2013 80.25p 80.25p 79.50p 80.25p 0
28/11/2013 80.25p 80.25p 79.50p 80.25p 10000
27/11/2013 80.25p 80.25p 79.50p 80.25p 0
26/11/2013 80.25p 80.25p 79.50p 80.25p 0
25/11/2013 80.25p 80.25p 79.50p 80.25p 0
22/11/2013 80.25p 80.25p 79.50p 80.25p 0
21/11/2013 80.25p 80.25p 79.50p 80.25p 0
20/11/2013 80.25p 80.25p 79.50p 80.25p 30225
19/11/2013 80.25p 80.25p 80.00p 80.25p 0
18/11/2013 80.25p 80.25p 80.00p 80.25p 20600
15/11/2013 80.25p 80.25p 80.00p 80.25p 73131
14/11/2013 80.25p 80.88p 80.25p 80.25p 0
13/11/2013 80.25p 80.88p 80.25p 80.25p 0
12/11/2013 80.25p 80.88p 80.25p 80.25p 0
11/11/2013 80.25p 80.88p 80.25p 80.25p 0
08/11/2013 80.25p 80.88p 80.25p 80.25p 0
07/11/2013 80.25p 80.88p 80.25p 80.25p 0
06/11/2013 80.25p 80.88p 80.25p 80.25p 0
05/11/2013 80.25p 80.88p 80.25p 80.25p 6150
04/11/2013 80.25p 80.25p 79.50p 80.25p 0
01/11/2013 80.25p 80.25p 79.50p 80.25p 11290
31/10/2013 80.25p 80.25p 79.50p 80.25p 3000
30/10/2013 80.25p 80.25p 78.00p 80.25p 0
29/10/2013 80.25p 80.25p 78.00p 80.25p 0
28/10/2013 78.00p 80.25p 78.00p 80.25p 0
25/10/2013 80.25p 80.25p 79.50p 80.25p 0
24/10/2013 80.25p 80.25p 79.50p 80.25p 8696
23/10/2013 80.25p 80.25p 79.00p 80.25p 0
22/10/2013 80.25p 80.25p 79.00p 80.25p 20860
21/10/2013 80.25p 83.50p 80.25p 80.25p 0
18/10/2013 80.25p 83.50p 80.25p 80.25p 0
17/10/2013 80.25p 83.50p 80.25p 80.25p 0
16/10/2013 80.25p 83.50p 80.25p 80.25p 0
15/10/2013 82.75p 83.50p 82.75p 82.75p 0
14/10/2013 82.75p 83.50p 82.75p 82.75p 0
11/10/2013 82.75p 83.50p 82.75p 82.75p 0
10/10/2013 82.75p 83.50p 82.75p 82.75p 0
09/10/2013 82.75p 83.50p 82.75p 82.75p 28090
08/10/2013 82.75p 82.88p 81.12p 82.75p 0
07/10/2013 82.75p 82.88p 81.12p 82.75p 0
04/10/2013 82.75p 82.88p 81.12p 82.75p 0
03/10/2013 82.75p 82.88p 81.12p 82.75p 0
02/10/2013 82.75p 82.88p 81.12p 82.75p 0
01/10/2013 82.75p 82.88p 81.12p 82.75p 20150
30/09/2013 82.75p 82.88p 81.12p 82.75p 291709
27/09/2013 82.75p 82.75p 81.12p 82.75p 5175
26/09/2013 82.75p 82.75p 81.12p 82.75p 0
25/09/2013 82.75p 82.75p 81.12p 82.75p 0
24/09/2013 81.12p 82.75p 81.12p 82.75p 25000
23/09/2013 81.12p 81.15p 80.00p 81.12p 0
20/09/2013 81.12p 81.15p 80.00p 81.12p 0
19/09/2013 81.12p 81.15p 80.00p 81.12p 0
18/09/2013 81.12p 81.15p 80.00p 81.12p 37223
17/09/2013 81.12p 81.15p 81.12p 81.12p 0
16/09/2013 81.12p 81.15p 81.12p 81.12p 0
13/09/2013 81.12p 81.15p 81.12p 81.12p 1800
12/09/2013 81.12p 81.12p 81.00p 81.12p 0
11/09/2013 81.12p 81.12p 81.00p 81.12p 10250
10/09/2013 81.12p 81.75p 78.38p 81.12p 0
09/09/2013 81.12p 81.75p 78.38p 81.12p 0
06/09/2013 81.12p 81.75p 81.00p 81.12p 20100
05/09/2013 81.12p 81.75p 81.00p 81.12p 0
04/09/2013 81.12p 81.75p 81.00p 81.12p 0
03/09/2013 81.12p 81.75p 81.00p 81.12p 0
02/09/2013 81.12p 81.75p 81.00p 81.12p 0
30/08/2013 81.12p 81.75p 81.00p 81.12p 0
29/08/2013 81.12p 81.75p 81.00p 81.12p 0
28/08/2013 81.12p 81.75p 81.00p 81.12p 0
27/08/2013 81.12p 81.75p 81.00p 81.12p 0
23/08/2013 81.12p 81.75p 81.00p 81.12p 0
22/08/2013 81.12p 81.75p 81.00p 81.12p 0
21/08/2013 81.25p 81.75p 81.00p 81.12p 0
20/08/2013 81.25p 81.75p 81.00p 81.25p 3000
19/08/2013 82.25p 82.25p 81.50p 81.75p 0
16/08/2013 82.25p 82.25p 81.50p 82.25p 0
15/08/2013 82.25p 82.25p 81.50p 82.25p 0
14/08/2013 82.25p 82.25p 81.50p 82.25p 0
13/08/2013 82.25p 82.25p 81.50p 82.25p 0
12/08/2013 82.25p 82.25p 81.50p 82.25p 8080
09/08/2013 82.25p 82.25p 81.50p 82.25p 0
08/08/2013 82.25p 82.25p 81.50p 82.25p 7140

*Close Price adjusted for both dividends and splits