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
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
06/02/2013 80.62p 80.75p 76.13p 80.62p 0
05/02/2013 80.62p 80.75p 76.13p 80.62p 0
04/02/2013 80.62p 80.75p 76.13p 80.62p 0
01/02/2013 80.75p 80.75p 76.13p 80.62p 0
31/01/2013 80.75p 80.75p 80.75p 80.75p 70000
30/01/2013 80.75p 80.75p 80.25p 80.75p 20000
29/01/2013 80.75p 80.75p 80.25p 80.75p 50000
28/01/2013 80.75p 80.75p 80.25p 80.75p 276349
25/01/2013 80.75p 80.75p 80.25p 80.75p 36497
24/01/2013 80.75p 80.75p 80.25p 80.75p 114506
23/01/2013 80.75p 80.75p 80.25p 80.75p 0
22/01/2013 80.75p 80.75p 80.25p 80.75p 0
21/01/2013 80.75p 80.75p 80.25p 80.75p 552682
18/01/2013 80.75p 80.75p 80.25p 80.75p 0
17/01/2013 80.75p 80.75p 80.25p 80.75p 10000
16/01/2013 80.75p 80.75p 80.25p 80.75p 7500
15/01/2013 80.75p 80.75p 80.25p 80.75p 0
14/01/2013 80.75p 80.75p 80.25p 80.75p 0
11/01/2013 80.75p 80.75p 80.25p 80.75p 0
10/01/2013 80.75p 80.75p 80.25p 80.75p 0
09/01/2013 80.75p 80.75p 80.25p 80.75p 0
08/01/2013 80.75p 80.75p 80.25p 80.75p 0
07/01/2013 80.75p 80.75p 80.25p 80.75p 21665
04/01/2013 80.75p 80.75p 80.25p 80.75p 20962
03/01/2013 80.75p 80.75p 80.25p 80.75p 49942
02/01/2013 80.75p 80.75p 80.25p 80.75p 15082
31/12/2012 80.75p 80.75p 79.25p 80.75p 0
28/12/2012 80.75p 80.75p 79.25p 80.75p 0
27/12/2012 80.75p 80.75p 79.25p 80.75p 0
24/12/2012 80.75p 80.75p 79.25p 80.75p 51000
21/12/2012 80.75p 80.75p 80.25p 80.75p 0
20/12/2012 80.75p 80.75p 80.25p 80.75p 24180
19/12/2012 80.75p 80.75p 80.25p 80.75p 10050
18/12/2012 80.75p 80.75p 80.25p 80.75p 3
17/12/2012 80.75p 80.75p 80.25p 80.75p 5025
14/12/2012 80.75p 80.75p 80.25p 80.75p 750500
13/12/2012 80.75p 80.75p 80.25p 80.75p 1000
12/12/2012 80.75p 80.75p 80.25p 80.75p 0
11/12/2012 80.75p 80.75p 80.25p 80.75p 40000
10/12/2012 80.75p 81.09p 80.75p 80.75p 5
07/12/2012 80.75p 80.75p 80.25p 80.75p 35950
06/12/2012 80.75p 80.75p 80.25p 80.75p 112858
05/12/2012 80.75p 81.25p 80.25p 80.75p 0
04/12/2012 80.75p 81.25p 80.25p 80.75p 0
03/12/2012 80.75p 81.25p 80.25p 80.75p 0
30/11/2012 80.75p 81.25p 80.25p 80.75p 27807
29/11/2012 80.75p 80.75p 80.25p 80.75p 108026
28/11/2012 80.75p 80.75p 80.25p 80.75p 55125
27/11/2012 79.75p 80.87p 75.13p 80.75p 0
26/11/2012 79.12p 79.75p 79.12p 79.75p 5000
23/11/2012 79.25p 79.25p 78.50p 79.12p 20860
22/11/2012 79.25p 79.25p 79.00p 79.25p 10050
21/11/2012 79.50p 79.50p 79.00p 79.25p 5000
20/11/2012 79.50p 79.50p 79.00p 79.50p 0
19/11/2012 79.50p 79.50p 79.00p 79.50p 0
16/11/2012 79.50p 79.50p 79.00p 79.50p 0
15/11/2012 79.50p 79.50p 79.00p 79.50p 0
14/11/2012 79.50p 79.50p 79.00p 79.50p 4080
13/11/2012 79.50p 79.50p 79.00p 79.50p 0
12/11/2012 79.50p 79.50p 79.00p 79.50p 5000
09/11/2012 77.50p 79.50p 75.00p 79.50p 0
08/11/2012 77.50p 78.00p 75.00p 77.50p 0
07/11/2012 77.50p 77.50p 75.00p 77.50p 0
06/11/2012 77.50p 77.50p 75.00p 77.50p 4132
05/11/2012 75.00p 80.25p 75.00p 75.00p 0
02/11/2012 75.00p 80.25p 75.00p 75.00p 0
01/11/2012 75.00p 80.25p 75.00p 75.00p 0
31/10/2012 76.50p 80.25p 75.00p 75.00p 0
30/10/2012 76.50p 80.25p 76.50p 76.50p 0
29/10/2012 78.00p 80.25p 76.50p 76.50p 0
26/10/2012 78.50p 80.25p 78.00p 78.00p 0
25/10/2012 80.25p 80.25p 79.25p 80.25p 0
24/10/2012 80.25p 80.25p 79.25p 80.25p 0
23/10/2012 80.25p 80.25p 79.25p 80.25p 0
22/10/2012 80.25p 80.25p 79.25p 80.25p 0
19/10/2012 80.25p 80.25p 79.25p 80.25p 0
18/10/2012 80.25p 80.25p 79.25p 80.25p 0
17/10/2012 80.25p 80.25p 79.25p 80.25p 3248142
16/10/2012 81.00p 81.00p 80.00p 81.00p 0
15/10/2012 81.00p 81.00p 80.00p 81.00p 5000
12/10/2012 81.00p 81.90p 80.00p 81.00p 0
11/10/2012 81.00p 81.90p 80.00p 81.00p 0
10/10/2012 81.00p 81.90p 80.00p 81.00p 0
09/10/2012 81.00p 81.90p 80.00p 81.00p 0
08/10/2012 81.00p 81.90p 80.00p 81.00p 0
05/10/2012 81.00p 81.90p 80.00p 81.00p 0
04/10/2012 81.00p 81.90p 80.00p 81.00p 0
03/10/2012 81.00p 81.90p 80.00p 81.00p 5014
02/10/2012 80.50p 81.00p 78.13p 81.00p 0
01/10/2012 78.13p 79.75p 78.13p 79.75p 8306
28/09/2012 78.13p 80.00p 78.00p 78.13p 0
27/09/2012 78.13p 80.00p 78.00p 78.13p 0
26/09/2012 78.13p 80.00p 78.00p 78.13p 0
25/09/2012 78.13p 80.00p 78.00p 78.13p 0
24/09/2012 78.13p 80.00p 78.00p 78.13p 0
21/09/2012 78.13p 80.00p 78.00p 78.13p 0
20/09/2012 78.13p 80.00p 78.00p 78.13p 0
19/09/2012 78.13p 80.00p 78.00p 78.13p 0
18/09/2012 78.13p 80.00p 78.00p 78.13p 0
17/09/2012 78.13p 78.13p 78.00p 78.13p 0
14/09/2012 78.13p 78.13p 78.00p 78.13p 0
13/09/2012 78.13p 78.13p 78.00p 78.13p 0
12/09/2012 78.13p 78.13p 78.00p 78.13p 3359
11/09/2012 78.50p 78.50p 77.00p 78.13p 10450
10/09/2012 78.50p 78.50p 78.00p 78.50p 0
07/09/2012 78.50p 78.50p 78.00p 78.50p 0
06/09/2012 78.50p 78.50p 78.00p 78.50p 0
05/09/2012 78.50p 78.50p 78.00p 78.50p 0
04/09/2012 78.50p 78.50p 78.00p 78.50p 0
03/09/2012 78.50p 78.50p 78.00p 78.50p 0
31/08/2012 78.50p 78.50p 78.00p 78.50p 0
30/08/2012 78.50p 78.50p 78.00p 78.50p 3060
29/08/2012 78.50p 78.50p 78.00p 78.50p 5100
28/08/2012 79.50p 79.50p 75.00p 78.50p 5000
24/08/2012 79.50p 79.50p 78.00p 79.50p 0
23/08/2012 79.50p 79.50p 78.00p 79.50p 0
22/08/2012 79.50p 79.50p 78.00p 79.50p 0
21/08/2012 79.50p 79.50p 78.00p 79.50p 0
20/08/2012 79.50p 79.50p 78.00p 79.50p 5050

*Close Price adjusted for both dividends and splits