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
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
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

*Close Price adjusted for both dividends and splits