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
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
07/08/2013 82.25p 82.75p 81.00p 82.25p 0
06/08/2013 82.25p 82.75p 81.00p 82.25p 6000
05/08/2013 82.25p 82.75p 81.00p 82.25p 0
02/08/2013 82.25p 82.75p 81.00p 82.25p 0
01/08/2013 82.75p 82.75p 81.00p 82.25p 3000
31/07/2013 82.75p 82.75p 81.00p 82.75p 238614
30/07/2013 82.75p 82.75p 81.00p 82.75p 0
29/07/2013 82.75p 82.75p 81.00p 82.75p 0
26/07/2013 82.75p 82.75p 81.00p 82.75p 27011
25/07/2013 82.75p 82.75p 81.00p 82.75p 0
24/07/2013 82.75p 82.75p 81.00p 82.75p 0
23/07/2013 82.75p 82.75p 81.00p 82.75p 0
22/07/2013 82.75p 82.75p 81.00p 82.75p 0
19/07/2013 82.75p 82.75p 81.00p 82.75p 0
18/07/2013 82.75p 82.75p 81.00p 82.75p 0
17/07/2013 82.75p 82.75p 81.00p 82.75p 0
16/07/2013 82.75p 82.75p 81.00p 82.75p 0
15/07/2013 82.75p 82.75p 81.00p 82.75p 0
12/07/2013 82.75p 82.75p 81.00p 82.75p 0
11/07/2013 82.75p 82.75p 81.00p 82.75p 0
10/07/2013 82.75p 82.75p 81.00p 82.75p 0
09/07/2013 82.75p 82.75p 81.00p 82.75p 20860
08/07/2013 82.75p 82.75p 81.00p 82.75p 35000
05/07/2013 82.75p 82.75p 81.50p 82.75p 27584
04/07/2013 82.75p 83.00p 81.50p 82.75p 0
03/07/2013 82.75p 83.00p 81.50p 82.75p 0
02/07/2013 82.75p 83.00p 81.50p 82.75p 0
01/07/2013 82.75p 83.00p 81.50p 82.75p 0
28/06/2013 82.75p 83.00p 81.50p 82.75p 0
27/06/2013 83.00p 83.00p 81.50p 82.75p 0
26/06/2013 83.00p 83.00p 81.50p 83.00p 0
25/06/2013 83.00p 83.00p 81.50p 83.00p 0
24/06/2013 83.00p 83.00p 81.50p 83.00p 10000
21/06/2013 83.00p 83.00p 81.50p 83.00p 0
20/06/2013 83.00p 83.00p 81.50p 83.00p 0
19/06/2013 83.00p 83.00p 81.50p 83.00p 0
18/06/2013 83.00p 83.00p 81.50p 83.00p 0
17/06/2013 83.00p 83.00p 81.50p 83.00p 0
14/06/2013 83.00p 83.00p 81.50p 83.00p 0
13/06/2013 83.00p 83.00p 81.50p 83.00p 0
12/06/2013 83.00p 83.00p 81.50p 83.00p 0
11/06/2013 83.00p 83.00p 81.50p 83.00p 0
10/06/2013 83.00p 83.00p 81.50p 83.00p 0
07/06/2013 83.00p 83.00p 81.50p 83.00p 0
06/06/2013 83.00p 83.00p 81.50p 83.00p 0
05/06/2013 83.00p 83.00p 81.50p 83.00p 0
04/06/2013 83.00p 83.00p 81.50p 83.00p 0
03/06/2013 83.00p 83.00p 81.50p 83.00p 0
31/05/2013 83.00p 83.00p 81.50p 83.00p 0
30/05/2013 83.00p 83.00p 81.50p 83.00p 3075
29/05/2013 83.00p 83.00p 81.50p 83.00p 10100
28/05/2013 83.00p 83.00p 81.75p 83.00p 222200
24/05/2013 83.00p 85.50p 81.50p 83.00p 0
23/05/2013 83.00p 85.50p 81.50p 83.00p 0
22/05/2013 85.50p 85.50p 81.50p 83.00p 10050
21/05/2013 85.50p 85.50p 84.00p 85.50p 0
20/05/2013 85.50p 85.50p 84.00p 85.50p 10000
17/05/2013 85.50p 85.50p 84.00p 85.50p 0
16/05/2013 85.50p 85.50p 84.00p 85.50p 18000
15/05/2013 85.50p 85.50p 84.00p 85.50p 0
14/05/2013 85.50p 85.50p 84.00p 85.50p 3030
13/05/2013 85.50p 87.00p 84.00p 85.50p 0
10/05/2013 85.50p 87.00p 84.00p 85.50p 0
09/05/2013 85.50p 87.00p 84.00p 85.50p 0
08/05/2013 85.50p 87.00p 84.00p 85.50p 5130
07/05/2013 85.50p 85.50p 84.25p 85.50p 0
03/05/2013 84.63p 85.50p 84.25p 85.50p 1551248
02/05/2013 84.63p 84.63p 84.00p 84.63p 0
01/05/2013 84.63p 84.63p 84.00p 84.63p 20000
30/04/2013 84.63p 84.63p 84.16p 84.63p 0
29/04/2013 84.63p 84.63p 84.16p 84.63p 0
26/04/2013 84.63p 84.63p 82.63p 84.63p 0
25/04/2013 84.63p 84.63p 82.63p 84.63p 0
24/04/2013 84.63p 84.63p 82.63p 84.63p 0
23/04/2013 83.13p 84.63p 82.63p 84.63p 1000
22/04/2013 80.12p 82.63p 80.12p 82.63p 1000
19/04/2013 80.12p 80.12p 80.00p 80.12p 860
18/04/2013 80.12p 81.00p 80.00p 80.12p 0
17/04/2013 80.25p 81.00p 80.00p 80.12p 0
16/04/2013 80.25p 80.25p 80.00p 80.25p 0
15/04/2013 80.25p 80.25p 80.00p 80.25p 0
12/04/2013 80.25p 80.25p 80.00p 80.25p 0
11/04/2013 80.25p 80.25p 80.00p 80.25p 3000
10/04/2013 80.25p 80.25p 79.00p 80.25p 0
09/04/2013 80.25p 80.25p 79.00p 80.25p 0
08/04/2013 80.25p 80.25p 79.00p 80.25p 0
05/04/2013 80.25p 80.25p 79.00p 80.25p 0
04/04/2013 80.25p 80.25p 79.00p 80.25p 12090
03/04/2013 80.25p 80.25p 80.25p 80.25p 0
02/04/2013 80.25p 80.25p 80.25p 80.25p 6000
28/03/2013 80.25p 81.00p 79.00p 80.25p 0
27/03/2013 80.25p 81.00p 79.00p 80.25p 0
26/03/2013 80.25p 81.00p 79.00p 80.25p 0
25/03/2013 80.25p 81.00p 79.00p 80.25p 0
22/03/2013 80.25p 81.00p 79.00p 80.25p 0
21/03/2013 80.25p 81.00p 79.00p 80.25p 0
20/03/2013 80.25p 81.00p 79.00p 80.25p 0
19/03/2013 80.25p 81.00p 79.00p 80.25p 0
18/03/2013 80.25p 81.00p 79.00p 80.25p 0
15/03/2013 80.37p 81.00p 79.00p 80.25p 0
14/03/2013 80.37p 80.37p 79.00p 80.37p 20000
13/03/2013 80.37p 80.37p 79.00p 80.37p 0
12/03/2013 80.37p 80.37p 79.00p 80.37p 0
11/03/2013 80.37p 80.37p 79.00p 80.37p 0
08/03/2013 80.37p 80.37p 79.00p 80.37p 0
07/03/2013 80.37p 80.37p 79.00p 80.37p 0
06/03/2013 80.37p 80.37p 79.00p 80.37p 0
05/03/2013 80.37p 80.37p 79.00p 80.37p 0
04/03/2013 80.37p 80.37p 79.00p 80.37p 0
01/03/2013 80.37p 80.37p 79.00p 80.37p 41722
28/02/2013 80.37p 80.37p 80.00p 80.37p 0
27/02/2013 80.37p 80.37p 80.00p 80.37p 0
26/02/2013 80.37p 80.37p 80.00p 80.37p 0
25/02/2013 80.37p 80.37p 80.00p 80.37p 0
22/02/2013 80.37p 80.37p 80.00p 80.37p 0
21/02/2013 80.37p 80.37p 80.00p 80.37p 15000
20/02/2013 80.37p 89.70p 79.60p 80.37p 0
19/02/2013 80.37p 89.70p 79.60p 80.37p 0
18/02/2013 80.37p 89.70p 79.60p 80.37p 0
15/02/2013 80.62p 89.70p 79.60p 80.37p 18889004
14/02/2013 80.62p 80.62p 79.50p 80.62p 41722
13/02/2013 80.62p 80.75p 76.13p 80.62p 0
12/02/2013 80.62p 80.75p 76.13p 80.62p 0
11/02/2013 80.62p 80.75p 76.13p 80.62p 0
08/02/2013 80.62p 80.75p 76.13p 80.62p 0
07/02/2013 80.62p 80.75p 76.13p 80.62p 0

*Close Price adjusted for both dividends and splits