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
13/11/2017 49.00p 49.00p 49.00p 49.00p 0
10/11/2017 49.00p 50.00p 48.00p 49.00p 46883
09/11/2017 49.00p 49.00p 49.00p 49.00p 0
08/11/2017 49.00p 49.00p 48.00p 49.00p 8139
07/11/2017 49.00p 49.00p 49.00p 49.00p 0
06/11/2017 49.00p 49.00p 48.00p 49.00p 2000
03/11/2017 49.00p 50.00p 48.00p 49.00p 9074
02/11/2017 49.00p 49.00p 48.00p 49.00p 3000
01/11/2017 60.00p 62.00p 60.00p 60.00p 13424
31/10/2017 60.00p 61.00p 60.00p 60.00p 3991
30/10/2017 60.00p 61.00p 59.00p 60.00p 6628
27/10/2017 59.50p 60.50p 59.00p 60.00p 6928
26/10/2017 59.50p 60.39p 59.50p 59.50p 750
25/10/2017 59.25p 59.50p 58.50p 59.50p 5151
24/10/2017 59.25p 59.25p 58.50p 59.25p 10804
23/10/2017 59.25p 59.25p 59.25p 59.25p 0
20/10/2017 59.25p 59.25p 58.00p 59.25p 33974
19/10/2017 59.25p 59.25p 59.25p 59.25p 0
18/10/2017 59.25p 59.25p 59.25p 59.25p 0
17/10/2017 59.25p 59.25p 58.50p 59.25p 1016
16/10/2017 59.25p 59.87p 59.25p 59.25p 661
13/10/2017 59.25p 59.25p 59.25p 59.25p 36743
12/10/2017 59.25p 59.25p 59.25p 59.25p 3591
11/10/2017 59.25p 59.25p 59.25p 59.25p 13127
10/10/2017 59.25p 59.25p 59.25p 59.25p 834
09/10/2017 59.25p 59.25p 59.25p 59.25p 14336
06/10/2017 59.25p 59.25p 59.25p 59.25p 0
05/10/2017 59.25p 59.25p 59.25p 59.25p 0
04/10/2017 59.25p 59.25p 58.50p 59.25p 0
03/10/2017 58.50p 58.50p 58.50p 58.50p 0
02/10/2017 58.50p 58.50p 58.50p 58.50p 4797
29/09/2017 58.50p 58.50p 58.50p 58.50p 0
28/09/2017 58.50p 58.50p 58.50p 58.50p 3679
27/09/2017 58.50p 58.50p 58.50p 58.50p 31528
26/09/2017 58.50p 58.50p 58.50p 58.50p 0
25/09/2017 58.50p 58.50p 58.50p 58.50p 1392
22/09/2017 58.50p 58.50p 58.50p 58.50p 0
21/09/2017 58.50p 58.50p 58.50p 58.50p 0
20/09/2017 58.50p 58.50p 58.50p 58.50p 1032
19/09/2017 58.50p 58.50p 58.50p 58.50p 3556
18/09/2017 58.50p 58.50p 58.50p 58.50p 667
15/09/2017 58.50p 58.50p 58.50p 58.50p 0
14/09/2017 58.50p 58.50p 58.50p 58.50p 0
13/09/2017 58.50p 58.50p 58.50p 58.50p 0
12/09/2017 58.50p 58.50p 58.50p 58.50p 30222
11/09/2017 58.50p 58.50p 58.50p 58.50p 30321
08/09/2017 58.50p 58.50p 58.50p 58.50p 15210
07/09/2017 58.50p 58.50p 58.50p 58.50p 0
06/09/2017 58.50p 58.50p 58.50p 58.50p 0
05/09/2017 58.50p 58.50p 58.50p 58.50p 1046
04/09/2017 58.50p 58.50p 58.50p 58.50p 0
01/09/2017 58.50p 58.50p 58.50p 58.50p 0
31/08/2017 58.50p 58.50p 58.50p 58.50p 35251
30/08/2017 58.50p 58.50p 58.50p 58.50p 6878
29/08/2017 58.50p 58.50p 58.50p 58.50p 0
25/08/2017 58.50p 58.50p 58.50p 58.50p 0
24/08/2017 58.50p 58.50p 58.50p 58.50p 0
23/08/2017 58.50p 58.50p 58.50p 58.50p 1095
22/08/2017 58.50p 58.50p 58.50p 58.50p 0
21/08/2017 58.50p 58.50p 58.50p 58.50p 32450
18/08/2017 58.50p 58.50p 58.50p 58.50p 0
17/08/2017 58.50p 58.50p 58.50p 58.50p 1645
16/08/2017 58.50p 58.50p 58.50p 58.50p 13065
15/08/2017 58.50p 58.50p 58.50p 58.50p 8724
14/08/2017 58.50p 58.50p 58.50p 58.50p 0
11/08/2017 58.50p 58.50p 58.50p 58.50p 0
10/08/2017 58.50p 58.50p 58.50p 58.50p 0
09/08/2017 58.50p 58.50p 58.50p 58.50p 1059
08/08/2017 58.50p 58.50p 58.50p 58.50p 45118
07/08/2017 59.00p 59.00p 58.50p 58.50p 23764
04/08/2017 59.00p 59.00p 59.00p 59.00p 0
03/08/2017 59.00p 59.00p 59.00p 59.00p 3223
02/08/2017 59.00p 59.00p 59.00p 59.00p 0
01/08/2017 59.00p 59.00p 59.00p 59.00p 1880
31/07/2017 59.00p 59.00p 59.00p 59.00p 196
28/07/2017 59.00p 59.00p 59.00p 59.00p 0
27/07/2017 59.00p 59.00p 59.00p 59.00p 0
26/07/2017 59.00p 59.00p 59.00p 59.00p 0
25/07/2017 59.00p 59.00p 59.00p 59.00p 0
24/07/2017 59.00p 59.00p 59.00p 59.00p 0
21/07/2017 59.00p 59.00p 59.00p 59.00p 0
20/07/2017 59.00p 59.00p 59.00p 59.00p 1862
19/07/2017 59.00p 59.00p 59.00p 59.00p 989
18/07/2017 59.00p 59.00p 59.00p 59.00p 0
17/07/2017 59.00p 59.00p 59.00p 59.00p 0
14/07/2017 59.00p 59.00p 59.00p 59.00p 3761
13/07/2017 59.00p 59.00p 59.00p 59.00p 5602
12/07/2017 59.00p 59.00p 59.00p 59.00p 0
11/07/2017 59.00p 59.00p 59.00p 59.00p 1066
10/07/2017 59.00p 59.00p 59.00p 59.00p 68540
07/07/2017 59.00p 59.00p 59.00p 59.00p 12753
06/07/2017 59.00p 59.00p 59.00p 59.00p 0
05/07/2017 59.00p 59.00p 59.00p 59.00p 5323
04/07/2017 59.00p 59.00p 59.00p 59.00p 0
03/07/2017 59.00p 59.00p 59.00p 59.00p 0
30/06/2017 59.00p 59.00p 59.00p 59.00p 42225
29/06/2017 59.00p 60.50p 59.00p 59.00p 2153
28/06/2017 60.50p 60.50p 60.50p 60.50p 0
27/06/2017 60.50p 60.50p 60.50p 60.50p 0
26/06/2017 60.50p 60.50p 60.50p 60.50p 87449
23/06/2017 60.50p 60.50p 60.50p 60.50p 0
22/06/2017 60.50p 60.50p 60.50p 60.50p 0
21/06/2017 60.50p 60.50p 60.50p 60.50p 0
20/06/2017 60.50p 60.50p 60.50p 60.50p 0
19/06/2017 60.50p 60.50p 60.50p 60.50p 0
16/06/2017 60.50p 60.50p 60.50p 60.50p 0
15/06/2017 60.50p 61.20p 59.50p 60.50p 48298
14/06/2017 60.50p 60.50p 60.50p 60.50p 0
13/06/2017 60.50p 60.50p 60.50p 60.50p 0
12/06/2017 60.50p 60.50p 59.50p 60.50p 13386
09/06/2017 60.50p 60.50p 60.50p 60.50p 0
08/06/2017 60.50p 60.50p 59.50p 60.50p 8000
07/06/2017 60.50p 60.50p 59.50p 60.50p 12846
06/06/2017 60.50p 60.50p 60.50p 60.50p 0
05/06/2017 60.50p 60.50p 60.50p 60.50p 0
02/06/2017 60.50p 60.50p 60.50p 60.50p 0
01/06/2017 60.50p 60.50p 60.50p 60.50p 0
31/05/2017 60.50p 60.50p 60.50p 60.50p 0
30/05/2017 60.50p 60.50p 59.50p 60.50p 3525
26/05/2017 60.50p 60.50p 60.50p 60.50p 0
25/05/2017 60.50p 60.50p 60.50p 60.50p 0
24/05/2017 60.50p 60.50p 60.50p 60.50p 0
23/05/2017 60.50p 60.50p 59.50p 60.50p 4564
22/05/2017 60.50p 60.50p 60.50p 60.50p 0
19/05/2017 60.50p 60.50p 60.50p 60.50p 0
18/05/2017 60.50p 60.50p 59.50p 60.50p 8354
17/05/2017 60.50p 60.50p 60.50p 60.50p 0
16/05/2017 60.50p 60.50p 60.50p 60.50p 0
15/05/2017 60.50p 60.50p 59.00p 60.50p 43616
12/05/2017 60.50p 60.50p 60.50p 60.50p 0
11/05/2017 60.50p 60.50p 60.50p 60.50p 0
10/05/2017 60.50p 60.50p 59.50p 60.50p 4426
09/05/2017 60.50p 60.50p 59.50p 60.50p 12490
08/05/2017 60.50p 60.50p 60.50p 60.50p 0
05/05/2017 60.50p 60.50p 59.50p 60.50p 1758
04/05/2017 60.50p 60.50p 59.50p 60.50p 810
03/05/2017 60.50p 60.50p 59.50p 60.50p 3804
02/05/2017 60.00p 60.50p 59.50p 60.50p 4809
28/04/2017 60.00p 60.00p 59.00p 60.00p 24363
27/04/2017 60.00p 60.00p 59.00p 60.00p 23501
26/04/2017 60.00p 60.00p 60.00p 60.00p 0
25/04/2017 60.00p 60.00p 60.00p 60.00p 0
24/04/2017 60.00p 60.00p 60.00p 60.00p 0
21/04/2017 60.00p 60.00p 60.00p 60.00p 0
20/04/2017 60.00p 60.00p 59.00p 60.00p 4008
19/04/2017 60.00p 60.00p 59.00p 60.00p 3273
18/04/2017 60.00p 60.00p 60.00p 60.00p 0
13/04/2017 60.00p 60.70p 59.00p 60.00p 4398
12/04/2017 60.00p 60.00p 59.00p 60.00p 1021
11/04/2017 60.00p 60.00p 60.00p 60.00p 0
10/04/2017 60.00p 60.00p 60.00p 60.00p 0
07/04/2017 60.00p 60.00p 59.00p 60.00p 1885
06/04/2017 60.00p 60.00p 59.00p 60.00p 13
05/04/2017 60.00p 60.00p 60.00p 60.00p 0
04/04/2017 60.00p 60.00p 60.00p 60.00p 0
03/04/2017 60.00p 60.00p 59.00p 60.00p 1044
31/03/2017 60.00p 60.00p 60.00p 60.00p 0
30/03/2017 60.00p 60.00p 59.00p 60.00p 32213
29/03/2017 60.00p 60.00p 59.00p 60.00p 1077
28/03/2017 60.00p 60.00p 59.00p 60.00p 6161
27/03/2017 60.00p 60.00p 59.00p 60.00p 1021
24/03/2017 60.00p 60.00p 60.00p 60.00p 0
23/03/2017 60.00p 60.00p 60.00p 60.00p 0
22/03/2017 60.00p 60.00p 59.00p 60.00p 8643
21/03/2017 60.00p 60.00p 60.00p 60.00p 0
20/03/2017 60.00p 60.00p 59.00p 60.00p 1072
17/03/2017 60.00p 60.00p 59.00p 60.00p 559
16/03/2017 58.38p 60.00p 58.38p 60.00p 21074
15/03/2017 58.38p 58.38p 58.38p 58.38p 0
14/03/2017 58.38p 58.38p 58.00p 58.38p 4636
13/03/2017 58.38p 58.38p 58.00p 58.38p 5011
10/03/2017 59.00p 59.00p 58.00p 58.38p 3670
09/03/2017 59.00p 59.00p 58.00p 59.00p 5507
08/03/2017 59.00p 59.00p 58.00p 59.00p 11099
07/03/2017 59.00p 59.00p 58.00p 59.00p 6867
06/03/2017 59.00p 59.25p 59.00p 59.00p 0
03/03/2017 59.00p 59.00p 57.50p 59.00p 7281
02/03/2017 59.00p 59.00p 59.00p 59.00p 0
01/03/2017 57.63p 59.00p 57.50p 59.00p 42236
28/02/2017 57.63p 57.63p 57.63p 57.63p 0
27/02/2017 57.63p 57.63p 57.50p 57.63p 5966
24/02/2017 57.63p 57.63p 57.63p 57.63p 0
23/02/2017 57.63p 57.63p 57.63p 57.63p 0
22/02/2017 57.75p 57.75p 57.50p 57.63p 6854
21/02/2017 57.75p 57.75p 57.75p 57.75p 0
20/02/2017 57.75p 57.75p 57.50p 57.75p 8821
17/02/2017 57.75p 57.75p 57.75p 57.75p 0
16/02/2017 57.75p 57.75p 57.50p 57.75p 1787
15/02/2017 57.75p 57.75p 57.50p 57.75p 16628
14/02/2017 57.75p 57.75p 57.50p 57.75p 10610
13/02/2017 59.00p 59.00p 55.00p 57.75p 67260
10/02/2017 59.00p 59.00p 58.00p 59.00p 189
09/02/2017 59.00p 59.00p 58.00p 59.00p 12125
08/02/2017 59.00p 59.00p 59.00p 59.00p 0
07/02/2017 59.00p 59.00p 58.00p 59.00p 7639
06/02/2017 59.00p 59.90p 57.50p 59.00p 45915
03/02/2017 59.00p 59.00p 59.00p 59.00p 0
02/02/2017 59.00p 59.00p 58.00p 59.00p 2028
01/02/2017 59.00p 59.00p 59.00p 59.00p 0
31/01/2017 59.00p 59.00p 58.00p 59.00p 32493

*Close Price adjusted for both dividends and splits