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
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
10/08/2022 46.60p 46.60p 46.60p 46.60p 0
09/08/2022 46.60p 46.60p 46.60p 46.60p 0
08/08/2022 46.60p 46.60p 45.40p 46.60p 38927
05/08/2022 46.60p 46.60p 46.60p 46.60p 0
04/08/2022 46.60p 46.60p 45.60p 46.60p 1038
03/08/2022 46.60p 46.60p 46.60p 46.60p 0
02/08/2022 46.60p 46.60p 46.60p 46.60p 0
01/08/2022 46.60p 46.60p 46.60p 46.60p 0
29/07/2022 46.60p 46.60p 46.60p 46.60p 0
28/07/2022 46.60p 46.60p 45.60p 46.60p 4114
27/07/2022 46.60p 46.60p 46.60p 46.60p 0
26/07/2022 46.60p 46.60p 46.60p 46.60p 0
25/07/2022 46.60p 46.60p 45.40p 46.60p 19884
22/07/2022 46.60p 46.60p 46.60p 46.60p 0
21/07/2022 46.60p 46.60p 46.60p 46.60p 0
20/07/2022 46.60p 47.60p 45.60p 46.60p 15876
19/07/2022 46.60p 46.60p 45.60p 46.60p 3396
18/07/2022 46.60p 46.60p 46.60p 46.60p 0
15/07/2022 46.60p 46.60p 46.60p 46.60p 0
14/07/2022 46.60p 46.90p 46.50p 46.60p 2122213
13/07/2022 46.60p 46.60p 46.60p 46.60p 0
12/07/2022 46.60p 46.60p 46.60p 46.60p 0
11/07/2022 46.60p 46.60p 45.60p 46.60p 2176
08/07/2022 46.60p 46.60p 46.60p 46.60p 0
07/07/2022 46.60p 46.60p 46.60p 46.60p 0
06/07/2022 46.60p 49.80p 42.80p 46.60p 0
05/07/2022 46.60p 46.60p 46.60p 46.60p 0
04/07/2022 46.60p 46.60p 46.60p 46.60p 0
01/07/2022 46.60p 46.60p 45.60p 46.60p 15470
30/06/2022 46.60p 46.60p 45.60p 46.60p 13894
29/06/2022 46.60p 46.60p 45.60p 46.60p 199
28/06/2022 46.60p 46.60p 45.60p 46.60p 36668
27/06/2022 46.60p 46.60p 46.60p 46.60p 0
24/06/2022 46.60p 46.60p 46.60p 46.60p 0
23/06/2022 46.60p 46.60p 46.60p 46.60p 0
22/06/2022 46.60p 46.60p 46.60p 46.60p 0
21/06/2022 46.60p 46.60p 46.60p 46.60p 0
20/06/2022 46.60p 46.60p 46.60p 46.60p 0
17/06/2022 46.60p 46.90p 46.50p 46.60p 2320001
16/06/2022 46.60p 46.60p 46.60p 46.60p 0
15/06/2022 46.60p 46.60p 46.60p 46.60p 0
14/06/2022 46.60p 46.60p 46.60p 46.60p 0
13/06/2022 46.60p 46.60p 46.60p 46.60p 0
10/06/2022 46.60p 46.60p 45.60p 46.60p 1840
09/06/2022 46.60p 46.60p 45.25p 46.60p 55828
08/06/2022 46.60p 46.60p 45.60p 46.60p 1767
07/06/2022 46.60p 46.60p 45.60p 46.60p 3388
06/06/2022 46.60p 47.40p 45.60p 46.60p 15014
03/06/2022 46.60p 47.60p 46.60p 46.60p 3
02/06/2022 46.60p 47.60p 46.60p 46.60p 3
01/06/2022 46.60p 47.60p 46.60p 46.60p 3
31/05/2022 46.60p 46.60p 46.60p 46.60p 0
30/05/2022 46.60p 46.60p 46.60p 46.60p 0
27/05/2022 46.60p 46.60p 46.60p 46.60p 0
26/05/2022 46.60p 46.60p 46.60p 46.60p 0
25/05/2022 46.60p 46.90p 46.50p 46.60p 4660469
24/05/2022 46.60p 46.60p 46.50p 46.60p 19211
23/05/2022 46.60p 46.60p 46.60p 46.60p 0
20/05/2022 46.60p 46.60p 45.12p 46.60p 119968
19/05/2022 46.60p 46.60p 46.60p 46.60p 0
18/05/2022 46.60p 46.60p 45.60p 46.60p 1843
17/05/2022 46.60p 46.60p 45.25p 46.60p 50764
16/05/2022 46.60p 46.60p 46.60p 46.60p 0
13/05/2022 46.60p 46.60p 45.60p 46.60p 3531
12/05/2022 46.60p 46.60p 45.60p 46.60p 1101
11/05/2022 46.60p 46.60p 46.60p 46.60p 0
10/05/2022 46.60p 46.60p 46.60p 46.60p 0
09/05/2022 46.60p 46.60p 45.60p 46.60p 1032
06/05/2022 46.60p 46.60p 46.60p 46.60p 0
05/05/2022 46.60p 46.60p 46.60p 46.60p 0
04/05/2022 46.60p 46.60p 46.60p 46.60p 0
03/05/2022 46.60p 46.60p 46.60p 46.60p 0
02/05/2022 46.60p 46.60p 46.60p 46.60p 0
29/04/2022 46.60p 46.60p 46.60p 46.60p 0
28/04/2022 46.60p 46.60p 46.60p 46.60p 0
27/04/2022 46.60p 46.60p 46.60p 46.60p 0
26/04/2022 46.60p 46.90p 46.50p 46.60p 4636456
25/04/2022 46.60p 46.60p 45.60p 46.60p 20000
22/04/2022 46.60p 46.60p 45.60p 46.60p 9567
21/04/2022 47.80p 47.80p 45.60p 46.60p 227
20/04/2022 47.80p 47.80p 47.80p 47.80p 0
19/04/2022 47.80p 48.60p 46.80p 47.80p 11038
18/04/2022 47.80p 47.80p 47.80p 47.80p 0
15/04/2022 47.80p 47.80p 47.80p 47.80p 0
14/04/2022 47.80p 47.80p 47.80p 47.80p 0
13/04/2022 47.80p 47.80p 47.80p 47.80p 0
12/04/2022 47.80p 48.60p 47.80p 47.80p 2807
11/04/2022 47.80p 47.80p 47.80p 47.80p 0
08/04/2022 47.80p 47.80p 46.80p 47.80p 3617
07/04/2022 47.80p 47.80p 47.80p 47.80p 0
06/04/2022 47.80p 47.80p 46.80p 47.80p 359
05/04/2022 47.80p 47.80p 47.80p 47.80p 0
04/04/2022 47.80p 47.80p 47.80p 47.80p 0
01/04/2022 47.80p 47.80p 47.80p 47.80p 0
31/03/2022 47.80p 47.80p 47.80p 47.80p 0
30/03/2022 47.80p 47.80p 47.80p 47.80p 0
29/03/2022 47.80p 47.80p 47.80p 47.80p 0
28/03/2022 47.80p 47.80p 47.80p 47.80p 0
25/03/2022 47.80p 48.10p 47.40p 47.80p 7193436
24/03/2022 47.80p 47.80p 47.80p 47.80p 0
23/03/2022 46.00p 48.40p 46.00p 47.80p 62
22/03/2022 46.00p 46.00p 46.00p 46.00p 0
21/03/2022 46.00p 46.00p 46.00p 46.00p 1500
18/03/2022 46.00p 46.00p 46.00p 46.00p 0
17/03/2022 46.00p 46.00p 46.00p 46.00p 0
16/03/2022 46.00p 46.00p 46.00p 46.00p 0
15/03/2022 46.00p 46.00p 46.00p 46.00p 0
14/03/2022 46.00p 46.00p 46.00p 46.00p 0
11/03/2022 46.00p 46.00p 45.00p 46.00p 1000
10/03/2022 46.00p 46.60p 46.00p 46.00p 7238
09/03/2022 46.00p 46.00p 46.00p 46.00p 0
08/03/2022 46.00p 47.00p 46.00p 46.00p 0
07/03/2022 46.00p 47.00p 46.00p 47.00p 1270
04/03/2022 46.00p 46.00p 46.00p 46.00p 0
03/03/2022 46.80p 47.00p 42.00p 46.00p 13094
02/03/2022 46.80p 47.40p 46.80p 46.80p 3200
01/03/2022 46.80p 46.80p 46.80p 46.80p 0
28/02/2022 46.80p 46.80p 46.80p 46.80p 0
25/02/2022 46.80p 46.80p 46.80p 46.80p 0
24/02/2022 46.80p 46.80p 46.80p 46.80p 0
23/02/2022 46.80p 46.80p 45.80p 46.80p 5792
22/02/2022 46.80p 46.80p 46.80p 46.80p 0
21/02/2022 46.80p 46.80p 45.80p 46.80p 35000
18/02/2022 46.80p 46.80p 45.80p 46.80p 23651
17/02/2022 46.80p 46.80p 46.80p 46.80p 0
16/02/2022 46.80p 46.80p 45.80p 46.80p 1000
15/02/2022 46.80p 46.80p 45.80p 46.80p 3726

*Close Price adjusted for both dividends and splits