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
04/10/2021 49.00p 49.90p 49.00p 49.00p 1500
01/10/2021 49.00p 49.00p 48.00p 49.00p 15974
30/09/2021 49.00p 49.90p 49.00p 49.00p 10000
29/09/2021 49.00p 49.00p 48.00p 49.00p 3734
28/09/2021 49.00p 49.00p 48.00p 49.00p 11946
27/09/2021 49.00p 49.00p 49.00p 49.00p 0
24/09/2021 46.40p 50.00p 46.40p 49.00p 1162
23/09/2021 46.40p 46.40p 46.40p 46.40p 0
22/09/2021 46.40p 46.40p 46.40p 46.40p 0
21/09/2021 46.40p 46.40p 45.40p 46.40p 3619
20/09/2021 46.40p 46.40p 45.40p 46.40p 3292
17/09/2021 46.40p 46.40p 45.40p 46.40p 14857
16/09/2021 46.40p 46.40p 45.40p 46.40p 2983
15/09/2021 46.40p 46.40p 45.40p 46.40p 14111
14/09/2021 46.40p 46.40p 45.40p 46.40p 5807
13/09/2021 46.40p 46.40p 46.40p 46.40p 0
10/09/2021 46.40p 46.40p 46.40p 46.40p 0
09/09/2021 46.40p 46.40p 45.40p 46.40p 3517
08/09/2021 46.40p 46.40p 46.40p 46.40p 0
07/09/2021 46.40p 47.30p 45.40p 46.40p 36058
06/09/2021 46.40p 47.30p 46.40p 46.40p 20000
03/09/2021 46.40p 46.40p 46.40p 46.40p 0
02/09/2021 46.40p 46.40p 45.40p 46.40p 399
01/09/2021 46.40p 46.40p 46.40p 46.40p 0
31/08/2021 46.40p 46.40p 45.40p 46.40p 5410
30/08/2021 46.40p 46.40p 46.40p 46.40p 0
27/08/2021 46.40p 46.40p 46.40p 46.40p 0
26/08/2021 46.40p 46.40p 46.40p 46.40p 0
25/08/2021 46.40p 46.40p 46.40p 46.40p 0
24/08/2021 46.40p 46.40p 45.40p 46.40p 23259
23/08/2021 46.40p 46.40p 46.40p 46.40p 0
20/08/2021 46.40p 46.40p 45.40p 46.40p 6429
19/08/2021 46.40p 46.40p 45.40p 46.40p 1950
18/08/2021 46.40p 46.40p 46.40p 46.40p 0
17/08/2021 46.40p 46.40p 45.40p 46.40p 2765
16/08/2021 46.40p 47.30p 45.40p 46.40p 22251
13/08/2021 46.40p 46.40p 45.40p 46.40p 3388
12/08/2021 46.40p 46.40p 46.40p 46.40p 0
11/08/2021 46.40p 46.40p 46.40p 46.40p 0
10/08/2021 46.40p 46.40p 45.40p 46.40p 6925
09/08/2021 46.40p 46.40p 46.40p 46.40p 0
06/08/2021 46.40p 46.40p 46.40p 46.40p 0
05/08/2021 46.40p 46.40p 45.40p 46.40p 48785
04/08/2021 46.40p 46.40p 46.40p 46.40p 0
03/08/2021 46.40p 46.40p 45.40p 46.40p 4623
02/08/2021 46.40p 46.40p 46.40p 46.40p 0
30/07/2021 46.40p 46.40p 45.40p 46.40p 12531
29/07/2021 46.40p 46.40p 46.40p 46.40p 0
28/07/2021 46.40p 46.40p 45.20p 46.40p 15032
27/07/2021 46.40p 47.30p 45.40p 46.40p 7207
26/07/2021 46.40p 46.40p 46.40p 46.40p 0
23/07/2021 46.40p 47.30p 46.40p 46.40p 74
22/07/2021 46.40p 46.80p 46.40p 46.40p 1664269
21/07/2021 46.40p 46.40p 45.40p 46.40p 11897
20/07/2021 46.40p 46.40p 45.40p 46.40p 3878
19/07/2021 46.40p 46.40p 45.40p 46.40p 1096
16/07/2021 46.40p 46.40p 46.40p 46.40p 0
15/07/2021 46.40p 46.40p 46.40p 46.40p 0
14/07/2021 46.40p 46.40p 45.40p 46.40p 9220
13/07/2021 46.40p 46.40p 45.40p 46.40p 10988
12/07/2021 46.40p 47.40p 45.40p 47.40p 6592
09/07/2021 46.40p 46.40p 46.40p 46.40p 0
08/07/2021 46.40p 46.40p 45.40p 46.40p 15725
07/07/2021 47.60p 47.60p 47.60p 47.60p 0
06/07/2021 47.60p 48.50p 47.60p 47.60p 1000
05/07/2021 47.60p 47.60p 47.60p 47.60p 0
02/07/2021 47.60p 47.60p 47.60p 47.60p 0
01/07/2021 47.60p 47.60p 47.60p 47.60p 0
30/06/2021 47.60p 47.60p 47.60p 47.60p 328192
29/06/2021 47.60p 47.60p 47.60p 47.60p 0
28/06/2021 47.60p 47.60p 47.60p 47.60p 0
25/06/2021 47.60p 48.25p 46.60p 47.60p 20322
24/06/2021 47.60p 47.60p 46.60p 47.60p 23501
23/06/2021 47.60p 47.60p 46.60p 47.60p 90
22/06/2021 47.60p 47.60p 46.60p 47.60p 190
21/06/2021 47.60p 47.60p 46.60p 47.60p 25325
18/06/2021 47.60p 47.60p 46.60p 47.60p 55445
17/06/2021 47.60p 47.60p 46.60p 47.60p 36438
16/06/2021 47.60p 47.60p 46.60p 47.60p 10404
15/06/2021 47.60p 47.60p 46.60p 47.60p 3558
14/06/2021 47.60p 47.60p 46.60p 47.60p 35655
11/06/2021 47.60p 47.60p 47.60p 47.60p 0
10/06/2021 47.60p 47.60p 47.60p 47.60p 0
09/06/2021 47.60p 47.60p 46.60p 47.60p 3700
08/06/2021 47.60p 47.60p 46.00p 47.60p 66438
07/06/2021 47.60p 47.60p 46.60p 47.60p 18155
04/06/2021 47.60p 47.60p 45.00p 47.60p 25527
03/06/2021 47.60p 47.60p 45.00p 45.00p 25527
02/06/2021 47.60p 47.60p 46.60p 47.60p 38267
01/06/2021 47.60p 48.00p 47.60p 47.60p 3404501
31/05/2021 47.60p 48.60p 46.60p 47.60p 14781
28/05/2021 47.60p 48.60p 46.60p 47.60p 14781
27/05/2021 47.60p 48.60p 46.60p 47.60p 3724
26/05/2021 47.60p 47.60p 46.60p 47.60p 7303
25/05/2021 47.60p 47.60p 46.60p 47.60p 58424
24/05/2021 47.60p 47.60p 46.60p 47.60p 3687
21/05/2021 47.60p 47.60p 46.60p 46.60p 1140
20/05/2021 47.60p 47.60p 47.60p 47.60p 0
19/05/2021 47.60p 47.60p 47.60p 47.60p 0
18/05/2021 47.60p 48.25p 46.60p 47.60p 117147
17/05/2021 47.60p 47.60p 46.60p 47.60p 6655
14/05/2021 47.60p 47.60p 47.60p 47.60p 0
13/05/2021 47.60p 47.60p 47.60p 47.60p 0
12/05/2021 47.60p 47.60p 47.60p 47.60p 0
11/05/2021 47.60p 47.60p 46.60p 47.60p 4140
10/05/2021 47.60p 48.50p 46.60p 47.60p 2507
07/05/2021 47.60p 47.60p 47.60p 47.60p 0
06/05/2021 47.60p 47.60p 47.60p 47.60p 0
05/05/2021 47.60p 47.60p 46.60p 47.60p 29905
04/05/2021 47.60p 47.60p 46.60p 47.60p 7951
03/05/2021 47.60p 47.60p 46.60p 47.60p 32129
30/04/2021 47.60p 47.60p 46.60p 47.60p 32129
29/04/2021 47.60p 48.50p 47.60p 47.60p 14348
28/04/2021 47.60p 47.60p 47.60p 47.60p 0
27/04/2021 47.60p 48.00p 47.60p 47.60p 9041546
26/04/2021 47.60p 48.50p 46.60p 47.60p 21521
23/04/2021 47.60p 47.60p 47.60p 47.60p 0
22/04/2021 47.60p 47.60p 47.60p 47.60p 0
21/04/2021 47.60p 48.50p 46.60p 47.60p 73670
20/04/2021 47.60p 48.60p 46.60p 48.60p 2267
19/04/2021 47.60p 47.60p 46.60p 47.60p 18268
16/04/2021 47.60p 47.60p 46.60p 47.60p 33573
15/04/2021 47.60p 48.50p 47.60p 47.60p 41953
14/04/2021 47.60p 47.60p 46.60p 47.60p 5292
13/04/2021 47.60p 47.60p 47.60p 47.60p 0
12/04/2021 47.60p 47.60p 46.60p 47.60p 32123
09/04/2021 47.60p 47.60p 46.60p 47.60p 17715
08/04/2021 47.60p 48.60p 46.60p 47.60p 600
07/04/2021 47.60p 47.60p 46.60p 47.60p 46991
06/04/2021 47.60p 48.60p 46.60p 48.60p 30133
05/04/2021 47.60p 47.60p 47.60p 47.60p 0
02/04/2021 47.60p 47.60p 47.60p 47.60p 0
01/04/2021 47.60p 47.60p 47.60p 47.60p 0
31/03/2021 47.60p 47.60p 47.60p 47.60p 36013
30/03/2021 47.60p 47.60p 47.60p 47.60p 0
29/03/2021 47.60p 47.60p 46.60p 47.60p 4878
26/03/2021 47.60p 47.60p 47.60p 47.60p 0
25/03/2021 47.60p 47.60p 47.60p 47.60p 0
24/03/2021 47.60p 47.60p 46.60p 47.60p 5669
23/03/2021 47.60p 47.60p 46.60p 47.60p 9519
22/03/2021 47.60p 48.60p 46.60p 48.60p 1247
19/03/2021 47.60p 47.60p 47.60p 47.60p 50280
18/03/2021 47.60p 48.60p 47.60p 48.60p 310
17/03/2021 47.60p 47.60p 46.60p 47.60p 17341
16/03/2021 47.60p 47.60p 46.60p 47.60p 3603
15/03/2021 47.60p 47.60p 47.60p 47.60p 0
12/03/2021 42.60p 47.60p 42.60p 47.60p 10596
11/03/2021 42.60p 42.60p 42.60p 42.60p 0
10/03/2021 42.60p 42.60p 41.50p 42.60p 9987
09/03/2021 42.60p 43.40p 40.40p 43.40p 3371
08/03/2021 42.60p 43.32p 42.60p 42.60p 5000
05/03/2021 42.60p 42.60p 41.50p 42.60p 5477
04/03/2021 42.60p 42.60p 42.60p 42.60p 0
03/03/2021 42.60p 42.60p 41.50p 42.60p 7510
02/03/2021 42.60p 42.60p 42.60p 42.60p 0
01/03/2021 42.80p 42.80p 42.60p 42.60p 0
26/02/2021 42.80p 42.80p 42.80p 42.80p 0
25/02/2021 42.80p 42.80p 41.25p 42.80p 40000
24/02/2021 42.80p 42.80p 42.00p 42.80p 500
23/02/2021 43.00p 43.80p 41.75p 42.80p 20035
22/02/2021 43.00p 43.00p 43.00p 43.00p 0
19/02/2021 43.00p 43.00p 43.00p 43.00p 0
18/02/2021 43.00p 43.00p 43.00p 43.00p 0
17/02/2021 43.00p 43.00p 43.00p 43.00p 0
16/02/2021 43.00p 43.00p 43.00p 43.00p 0
15/02/2021 43.00p 43.00p 42.00p 43.00p 6599
12/02/2021 43.00p 43.00p 43.00p 43.00p 0
11/02/2021 43.00p 43.00p 43.00p 43.00p 0
10/02/2021 43.00p 43.00p 43.00p 43.00p 0
09/02/2021 43.00p 43.00p 43.00p 43.00p 0
08/02/2021 43.00p 43.00p 43.00p 43.00p 15331
05/02/2021 43.00p 43.10p 42.90p 43.00p 19616
04/02/2021 43.00p 43.00p 43.00p 43.00p 0
03/02/2021 43.00p 43.00p 43.00p 43.00p 0
02/02/2021 43.00p 43.00p 41.00p 43.00p 5193
01/02/2021 43.00p 43.00p 42.20p 43.00p 1778
29/01/2021 43.00p 43.00p 43.00p 43.00p 25000
28/01/2021 43.00p 43.00p 43.00p 43.00p 0
27/01/2021 43.00p 43.00p 42.20p 43.00p 1493
26/01/2021 43.00p 43.00p 42.20p 43.00p 6099
25/01/2021 43.00p 43.00p 42.20p 43.00p 3075
22/01/2021 43.00p 43.00p 43.00p 43.00p 0
21/01/2021 43.00p 43.00p 42.20p 43.00p 5000
20/01/2021 43.00p 43.17p 42.00p 42.00p 9746
19/01/2021 43.00p 43.72p 42.20p 43.00p 23363
18/01/2021 43.00p 43.72p 43.00p 43.00p 46
15/01/2021 43.00p 43.80p 42.20p 43.00p 8138
14/01/2021 43.00p 43.80p 43.00p 43.00p 95
13/01/2021 43.00p 43.80p 43.00p 43.00p 1130
12/01/2021 43.00p 43.00p 42.20p 43.00p 1385
11/01/2021 43.00p 43.00p 42.20p 43.00p 4067
08/01/2021 43.00p 43.00p 43.00p 43.00p 0
07/01/2021 43.00p 43.00p 43.00p 43.00p 0
06/01/2021 43.00p 43.00p 42.20p 43.00p 18226
05/01/2021 43.00p 43.80p 43.00p 43.80p 218
04/01/2021 43.00p 43.00p 42.20p 43.00p 5840
01/01/2021 43.00p 43.00p 43.00p 43.00p 0
31/12/2020 43.00p 43.00p 43.00p 43.00p 0
30/12/2020 43.00p 43.00p 42.20p 43.00p 7394
29/12/2020 43.00p 43.00p 43.00p 43.00p 0

*Close Price adjusted for both dividends and splits