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
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
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

*Close Price adjusted for both dividends and splits