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
26/05/2023 49.15p 50.50p 47.80p 49.15p 25
25/05/2023 49.15p 49.15p 49.15p 49.15p 0
24/05/2023 49.15p 49.15p 49.15p 49.15p 0
23/05/2023 49.15p 49.15p 47.00p 49.15p 6181
22/05/2023 49.15p 49.15p 49.15p 49.15p 0
19/05/2023 49.15p 49.15p 49.15p 49.15p 0
18/05/2023 49.15p 49.15p 49.15p 49.15p 0
17/05/2023 49.15p 49.15p 49.15p 49.15p 0
16/05/2023 49.15p 49.15p 49.15p 49.15p 0
15/05/2023 49.15p 49.15p 49.15p 49.15p 0
12/05/2023 49.15p 49.15p 47.80p 49.15p 219
11/05/2023 49.15p 50.50p 49.15p 49.15p 27
10/05/2023 49.15p 49.15p 49.15p 49.15p 0
09/05/2023 49.15p 50.23p 49.15p 49.15p 134
05/05/2023 49.60p 49.60p 47.50p 49.15p 6554
04/05/2023 49.60p 49.60p 49.60p 49.60p 0
03/05/2023 49.60p 51.00p 49.60p 49.60p 145
02/05/2023 49.60p 49.60p 49.60p 49.60p 0
28/04/2023 49.60p 51.00p 48.20p 49.60p 640093
27/04/2023 49.60p 49.60p 49.60p 49.60p 0
26/04/2023 49.60p 49.60p 49.60p 49.60p 0
25/04/2023 49.60p 49.60p 49.60p 49.60p 0
24/04/2023 49.60p 49.60p 49.60p 49.60p 0
21/04/2023 49.60p 51.00p 49.60p 49.60p 1
20/04/2023 49.60p 50.72p 49.60p 49.60p 11829
19/04/2023 49.60p 51.00p 49.60p 49.60p 31
18/04/2023 49.60p 49.60p 49.60p 49.60p 0
17/04/2023 49.60p 49.60p 49.60p 49.60p 0
14/04/2023 49.60p 49.60p 48.20p 49.60p 3651
13/04/2023 49.60p 51.00p 48.20p 49.60p 576
12/04/2023 49.60p 49.60p 48.20p 49.60p 1222
11/04/2023 49.60p 49.60p 49.60p 49.60p 0
06/04/2023 50.50p 50.50p 49.60p 49.60p 40
05/04/2023 50.50p 50.50p 50.50p 50.50p 0
04/04/2023 50.50p 52.00p 50.50p 50.50p 12477
03/04/2023 50.50p 50.50p 50.50p 50.50p 0
31/03/2023 50.50p 51.10p 50.50p 50.50p 9857179
30/03/2023 50.50p 52.00p 49.00p 50.50p 36442
29/03/2023 50.50p 52.00p 49.00p 49.00p 3025
28/03/2023 50.50p 50.50p 50.50p 50.50p 0
27/03/2023 50.50p 50.50p 50.50p 50.50p 0
24/03/2023 50.50p 50.50p 50.50p 50.50p 0
23/03/2023 50.50p 50.50p 50.50p 50.50p 0
22/03/2023 50.50p 52.00p 50.50p 50.50p 990
21/03/2023 50.50p 50.50p 46.80p 50.50p 0
20/03/2023 46.80p 46.80p 46.80p 46.80p 0
17/03/2023 46.80p 46.80p 46.80p 46.80p 0
16/03/2023 46.80p 46.80p 46.80p 46.80p 0
15/03/2023 46.80p 47.80p 45.80p 46.80p 84
14/03/2023 46.80p 46.80p 46.80p 46.80p 0
13/03/2023 46.80p 46.80p 46.80p 46.80p 0
10/03/2023 46.80p 47.60p 46.80p 46.80p 0
09/03/2023 46.80p 47.80p 44.50p 47.60p 5193
08/03/2023 46.80p 46.80p 46.80p 46.80p 0
07/03/2023 46.80p 46.80p 44.50p 46.80p 1500
06/03/2023 46.80p 46.80p 46.80p 46.80p 0
03/03/2023 46.80p 46.80p 46.80p 46.80p 0
02/03/2023 46.80p 46.80p 44.50p 46.80p 922
01/03/2023 46.80p 46.80p 46.80p 46.80p 0
28/02/2023 46.80p 46.80p 44.50p 46.80p 2077
27/02/2023 46.80p 46.80p 46.80p 46.80p 0
24/02/2023 46.80p 46.80p 46.80p 46.80p 0
23/02/2023 46.80p 46.80p 46.80p 46.80p 0
22/02/2023 46.80p 47.60p 46.80p 46.80p 6
21/02/2023 46.80p 47.60p 46.80p 46.80p 0
20/02/2023 46.80p 47.80p 44.50p 47.60p 4318
17/02/2023 46.80p 46.80p 44.50p 46.80p 4289
16/02/2023 46.80p 46.80p 44.50p 46.80p 25090
15/02/2023 46.80p 46.80p 46.80p 46.80p 0
14/02/2023 46.80p 46.80p 46.80p 46.80p 0
13/02/2023 46.80p 46.80p 44.50p 46.80p 6527
10/02/2023 46.80p 46.80p 46.80p 46.80p 0
09/02/2023 46.80p 46.80p 46.80p 46.80p 0
08/02/2023 46.80p 46.80p 44.50p 46.80p 13223
07/02/2023 46.80p 46.80p 46.80p 46.80p 0
06/02/2023 46.80p 46.80p 44.50p 46.80p 18622
03/02/2023 46.80p 46.80p 44.50p 46.80p 17143
02/02/2023 46.80p 46.80p 42.00p 46.80p 24149
01/02/2023 46.80p 46.80p 44.50p 46.80p 5505
31/01/2023 47.00p 47.80p 44.50p 46.80p 38091
30/01/2023 47.00p 47.00p 45.00p 47.00p 7375
27/01/2023 47.00p 47.00p 45.00p 47.00p 3492
26/01/2023 47.00p 47.00p 47.00p 47.00p 0
25/01/2023 47.00p 47.00p 45.00p 47.00p 5000
24/01/2023 47.00p 47.00p 47.00p 47.00p 0
23/01/2023 47.00p 48.00p 46.00p 47.00p 8
20/01/2023 47.00p 47.00p 46.00p 47.00p 803
19/01/2023 47.00p 47.00p 47.00p 47.00p 0
18/01/2023 47.00p 47.00p 47.00p 47.00p 0
17/01/2023 47.00p 47.00p 45.00p 47.00p 11453
16/01/2023 47.00p 47.00p 47.00p 47.00p 0
13/01/2023 47.00p 47.00p 47.00p 47.00p 0
12/01/2023 47.00p 47.00p 45.00p 47.00p 3576
11/01/2023 47.00p 47.00p 47.00p 47.00p 0
10/01/2023 47.20p 48.00p 42.60p 47.00p 5591
09/01/2023 47.20p 47.20p 45.50p 47.20p 1021
06/01/2023 47.20p 47.20p 47.20p 47.20p 0
05/01/2023 47.20p 47.20p 47.20p 47.20p 0
04/01/2023 47.20p 48.00p 47.20p 47.20p 0
03/01/2023 47.20p 48.00p 47.20p 48.00p 3686
30/12/2022 47.20p 47.20p 47.20p 47.20p 0
29/12/2022 47.20p 47.20p 47.20p 47.20p 0
28/12/2022 47.20p 47.20p 47.20p 47.20p 0
23/12/2022 47.20p 47.20p 45.50p 47.20p 17287
22/12/2022 47.20p 47.20p 47.20p 47.20p 0
21/12/2022 47.20p 47.20p 47.20p 47.20p 0
20/12/2022 47.20p 47.20p 45.50p 47.20p 15470
19/12/2022 47.20p 47.20p 47.20p 47.20p 0
16/12/2022 47.20p 47.20p 47.20p 47.20p 0
15/12/2022 47.20p 47.20p 47.20p 47.20p 0
14/12/2022 47.20p 47.20p 47.20p 47.20p 0
13/12/2022 47.60p 48.20p 45.50p 47.20p 11692
12/12/2022 47.60p 48.18p 47.60p 47.60p 6290475
09/12/2022 47.60p 47.60p 46.60p 47.60p 400
08/12/2022 47.60p 47.60p 46.60p 47.60p 5972
07/12/2022 47.60p 47.60p 47.60p 47.60p 0
06/12/2022 47.60p 47.60p 47.60p 47.60p 0
05/12/2022 47.60p 47.60p 47.60p 47.60p 0
02/12/2022 47.60p 47.60p 47.60p 47.60p 0
01/12/2022 47.60p 48.60p 46.60p 47.60p 432
30/11/2022 47.60p 47.60p 46.60p 47.60p 2159
29/11/2022 47.60p 47.60p 47.60p 47.60p 0
28/11/2022 47.60p 47.60p 47.60p 47.60p 0
25/11/2022 47.60p 47.60p 47.60p 47.60p 0
24/11/2022 47.60p 48.40p 47.60p 47.60p 135
23/11/2022 47.60p 47.60p 47.60p 47.60p 0
22/11/2022 47.60p 48.40p 47.60p 47.60p 83
21/11/2022 47.60p 47.60p 47.60p 47.60p 0
18/11/2022 47.60p 47.60p 47.60p 47.60p 0
17/11/2022 47.60p 47.60p 47.60p 47.60p 0
16/11/2022 47.60p 47.60p 47.60p 47.60p 0
15/11/2022 47.60p 48.60p 47.60p 47.60p 29
14/11/2022 47.60p 47.60p 45.50p 47.60p 1719
11/11/2022 47.60p 48.40p 47.60p 47.60p 19510
10/11/2022 47.60p 47.60p 45.50p 47.60p 6777
09/11/2022 47.60p 47.60p 47.60p 47.60p 0
08/11/2022 47.60p 47.60p 47.60p 47.60p 0
07/11/2022 47.60p 48.40p 45.50p 47.60p 24654
04/11/2022 47.60p 47.60p 47.60p 47.60p 0
03/11/2022 47.60p 47.60p 47.60p 47.60p 0
02/11/2022 47.60p 48.60p 47.60p 47.60p 20548
01/11/2022 47.60p 47.60p 47.60p 47.60p 0
31/10/2022 47.60p 48.40p 47.60p 47.60p 2213
28/10/2022 47.60p 47.60p 46.00p 47.60p 1748
27/10/2022 47.60p 47.60p 46.60p 47.60p 103
26/10/2022 47.60p 48.40p 45.50p 47.60p 76636
25/10/2022 47.60p 48.50p 47.60p 47.60p 39263
24/10/2022 47.60p 47.60p 46.60p 47.60p 4451
21/10/2022 47.60p 47.60p 47.60p 47.60p 0
20/10/2022 47.60p 48.80p 47.60p 47.60p 0
19/10/2022 48.80p 48.80p 47.80p 48.80p 21271
18/10/2022 48.80p 49.80p 48.80p 48.80p 5
17/10/2022 48.80p 48.80p 48.80p 48.80p 0
14/10/2022 48.80p 49.80p 48.80p 48.80p 128
13/10/2022 48.80p 49.49p 48.80p 48.80p 6245279
12/10/2022 48.80p 48.80p 48.80p 48.80p 0
11/10/2022 48.80p 48.80p 47.80p 48.80p 3306
10/10/2022 48.80p 48.80p 47.80p 48.80p 2524
07/10/2022 48.80p 49.80p 48.80p 48.80p 1
06/10/2022 48.80p 48.80p 48.80p 48.80p 0
05/10/2022 48.80p 48.80p 47.80p 48.80p 7315
04/10/2022 48.80p 48.80p 48.80p 48.80p 0
03/10/2022 48.80p 48.80p 48.80p 48.80p 0
30/09/2022 48.80p 48.80p 47.80p 48.80p 11681
29/09/2022 45.60p 45.60p 45.60p 45.60p 0
28/09/2022 45.60p 45.60p 45.60p 45.60p 0
27/09/2022 45.60p 45.60p 42.00p 45.60p 15644
26/09/2022 45.60p 45.60p 45.60p 45.60p 0
23/09/2022 45.60p 46.40p 42.00p 45.60p 7301
22/09/2022 45.60p 45.60p 45.60p 45.60p 0
21/09/2022 45.60p 46.60p 44.60p 45.60p 5
20/09/2022 45.60p 45.60p 45.60p 45.60p 0
19/09/2022 45.60p 45.60p 42.00p 45.60p 5554
16/09/2022 45.60p 45.60p 42.00p 45.60p 5554
15/09/2022 45.60p 45.60p 45.60p 45.60p 0
14/09/2022 46.00p 46.60p 45.60p 45.60p 8
13/09/2022 46.00p 46.00p 46.00p 46.00p 0
12/09/2022 46.00p 46.00p 46.00p 46.00p 0
09/09/2022 46.00p 46.00p 46.00p 46.00p 0
08/09/2022 46.00p 46.00p 46.00p 46.00p 0
07/09/2022 46.00p 46.00p 46.00p 46.00p 0
06/09/2022 46.00p 46.00p 46.00p 46.00p 0
05/09/2022 46.00p 46.00p 46.00p 46.00p 0
02/09/2022 46.00p 47.00p 44.00p 46.00p 3672
01/09/2022 46.00p 46.00p 46.00p 46.00p 0
31/08/2022 46.20p 46.20p 44.00p 46.00p 25955
30/08/2022 46.20p 46.20p 45.00p 46.20p 766
29/08/2022 46.40p 46.40p 44.00p 46.20p 31140
26/08/2022 46.40p 46.40p 44.00p 46.20p 31140
25/08/2022 46.60p 47.40p 44.50p 46.40p 6542
24/08/2022 46.60p 46.60p 46.60p 46.60p 0
23/08/2022 46.60p 46.60p 46.60p 46.60p 0
22/08/2022 46.60p 46.60p 46.60p 46.60p 0
19/08/2022 46.60p 46.60p 46.60p 46.60p 0
18/08/2022 46.60p 46.60p 45.25p 46.60p 27958
17/08/2022 46.60p 46.60p 45.25p 46.60p 32608
16/08/2022 46.60p 46.60p 46.60p 46.60p 0
15/08/2022 46.60p 46.60p 45.40p 46.60p 4434
12/08/2022 46.60p 47.40p 46.60p 46.60p 500
11/08/2022 46.60p 46.60p 46.60p 46.60p 0

*Close Price adjusted for both dividends and splits