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
30/07/2020 41.20p 41.20p 41.20p 41.20p 0
29/07/2020 41.20p 41.20p 41.20p 41.20p 0
28/07/2020 41.20p 41.20p 41.20p 41.20p 0
27/07/2020 41.20p 41.20p 41.20p 41.20p 31707
24/07/2020 41.20p 41.20p 41.20p 41.20p 0
23/07/2020 41.20p 41.20p 41.20p 41.20p 0
22/07/2020 41.20p 41.20p 41.20p 41.20p 0
21/07/2020 41.20p 41.20p 41.20p 41.20p 0
20/07/2020 41.20p 41.20p 40.00p 41.20p 8656
17/07/2020 41.20p 41.20p 41.20p 41.20p 0
16/07/2020 41.20p 41.20p 41.20p 41.20p 0
15/07/2020 41.20p 41.20p 41.20p 41.20p 0
14/07/2020 41.20p 41.20p 41.20p 41.20p 0
13/07/2020 41.20p 41.20p 40.00p 41.20p 3166
10/07/2020 41.20p 41.20p 41.20p 41.20p 0
09/07/2020 41.20p 41.20p 41.20p 41.20p 0
08/07/2020 41.20p 41.20p 41.20p 41.20p 0
07/07/2020 41.20p 41.20p 40.20p 41.20p 2098
06/07/2020 41.20p 41.20p 41.20p 41.20p 0
03/07/2020 41.20p 41.20p 41.20p 41.20p 42403
02/07/2020 41.20p 41.20p 41.20p 41.20p 0
01/07/2020 41.20p 41.20p 41.20p 41.20p 0
30/06/2020 41.20p 41.20p 41.20p 41.20p 0
29/06/2020 41.20p 41.20p 41.20p 41.20p 17781
26/06/2020 41.20p 41.20p 40.00p 41.20p 3724
25/06/2020 41.20p 41.20p 41.20p 41.20p 0
24/06/2020 41.20p 41.20p 40.00p 41.20p 1034
23/06/2020 41.20p 41.20p 41.20p 41.20p 0
22/06/2020 41.20p 41.20p 40.00p 41.20p 10713
19/06/2020 41.20p 41.20p 40.00p 41.20p 3862
18/06/2020 41.20p 41.20p 41.20p 41.20p 0
17/06/2020 41.20p 41.20p 41.20p 41.20p 0
16/06/2020 41.20p 41.20p 41.20p 41.20p 0
15/06/2020 41.20p 41.20p 41.20p 41.20p 0
12/06/2020 41.20p 41.20p 41.20p 41.20p 0
11/06/2020 41.20p 41.20p 41.20p 41.20p 0
10/06/2020 41.20p 41.20p 41.20p 41.20p 0
09/06/2020 41.20p 41.20p 41.20p 41.20p 0
08/06/2020 41.20p 41.20p 40.40p 41.20p 1936
05/06/2020 41.20p 41.20p 41.20p 41.20p 0
04/06/2020 41.20p 41.20p 40.00p 41.20p 10426
03/06/2020 41.20p 41.20p 41.20p 41.20p 0
02/06/2020 41.20p 41.20p 41.20p 41.20p 0
01/06/2020 41.20p 41.20p 41.20p 41.20p 0
29/05/2020 41.20p 41.20p 40.80p 41.20p 812
28/05/2020 41.20p 41.20p 41.20p 41.20p 0
27/05/2020 41.00p 41.20p 41.00p 41.20p 0
26/05/2020 41.00p 41.00p 40.22p 41.00p 1267
25/05/2020 41.00p 41.00p 40.00p 41.00p 7559
22/05/2020 41.00p 41.00p 40.00p 41.00p 7559
21/05/2020 41.00p 41.00p 41.00p 41.00p 0
20/05/2020 41.00p 41.00p 41.00p 41.00p 0
19/05/2020 41.00p 41.00p 41.00p 41.00p 0
18/05/2020 41.00p 41.00p 41.00p 41.00p 0
15/05/2020 41.00p 41.00p 41.00p 41.00p 0
14/05/2020 41.00p 41.00p 41.00p 41.00p 0
13/05/2020 41.00p 41.00p 40.22p 41.00p 6703
12/05/2020 41.00p 41.00p 41.00p 41.00p 0
11/05/2020 41.00p 41.00p 41.00p 41.00p 0
08/05/2020 41.00p 41.00p 41.00p 41.00p 0
07/05/2020 41.00p 41.00p 41.00p 41.00p 0
06/05/2020 41.00p 41.00p 41.00p 41.00p 0
05/05/2020 41.00p 41.00p 41.00p 41.00p 0
04/05/2020 41.00p 41.00p 41.00p 41.00p 0
01/05/2020 41.00p 41.00p 41.00p 41.00p 0
30/04/2020 41.00p 41.00p 40.80p 41.00p 11225
29/04/2020 41.00p 41.00p 41.00p 41.00p 0
28/04/2020 41.00p 42.00p 41.00p 41.00p 8782
27/04/2020 41.00p 41.00p 40.00p 41.00p 11810
24/04/2020 41.00p 41.00p 41.00p 41.00p 0
23/04/2020 41.00p 41.00p 39.00p 41.00p 1832
22/04/2020 41.00p 41.00p 41.00p 41.00p 0
21/04/2020 41.00p 41.00p 41.00p 41.00p 0
20/04/2020 41.00p 41.00p 41.00p 41.00p 0
17/04/2020 41.00p 41.00p 41.00p 41.00p 0
16/04/2020 41.00p 41.00p 41.00p 41.00p 0
15/04/2020 41.00p 41.00p 41.00p 41.00p 0
14/04/2020 41.00p 41.00p 41.00p 41.00p 0
13/04/2020 41.00p 41.80p 40.80p 41.00p 19060
10/04/2020 41.00p 41.80p 40.80p 41.00p 19060
09/04/2020 41.00p 41.80p 40.80p 41.00p 19060
08/04/2020 41.00p 41.00p 41.00p 41.00p 0
07/04/2020 41.00p 41.00p 41.00p 41.00p 0
06/04/2020 41.00p 41.00p 40.00p 41.00p 1139
03/04/2020 41.00p 41.00p 41.00p 41.00p 0
02/04/2020 42.00p 42.00p 41.00p 41.00p 0
01/04/2020 42.00p 42.00p 42.00p 42.00p 0
31/03/2020 42.00p 42.80p 42.00p 42.00p 11603
30/03/2020 42.00p 42.00p 42.00p 42.00p 0
27/03/2020 42.00p 42.00p 42.00p 42.00p 0
26/03/2020 42.00p 42.00p 42.00p 42.00p 0
25/03/2020 42.00p 42.00p 42.00p 42.00p 0
24/03/2020 42.00p 42.00p 42.00p 42.00p 0
23/03/2020 42.00p 42.00p 41.00p 42.00p 1468
20/03/2020 42.00p 42.00p 42.00p 42.00p 0
19/03/2020 42.00p 42.00p 42.00p 42.00p 0
18/03/2020 42.00p 42.00p 40.00p 42.00p 15498
17/03/2020 41.90p 42.00p 40.00p 42.00p 13350
16/03/2020 42.50p 42.50p 41.50p 41.90p 0
13/03/2020 42.50p 42.50p 42.00p 42.50p 5764
12/03/2020 42.50p 42.50p 42.50p 42.50p 0
11/03/2020 42.50p 42.50p 42.50p 42.50p 0
10/03/2020 42.50p 42.50p 42.50p 42.50p 18467
09/03/2020 44.00p 44.00p 42.50p 42.50p 0
06/03/2020 42.50p 42.50p 42.50p 42.50p 0
05/03/2020 42.50p 42.50p 42.50p 42.50p 0
04/03/2020 42.50p 42.50p 42.50p 42.50p 0
03/03/2020 42.50p 42.50p 42.50p 42.50p 0
02/03/2020 42.50p 42.50p 42.00p 42.50p 2348
28/02/2020 42.50p 42.50p 42.00p 42.50p 3651
27/02/2020 42.50p 42.50p 42.50p 42.50p 0
26/02/2020 42.50p 42.50p 42.50p 42.50p 0
25/02/2020 42.50p 42.50p 42.00p 42.50p 10804
24/02/2020 42.50p 42.50p 42.50p 42.50p 0
21/02/2020 42.50p 42.50p 42.00p 42.50p 14161
20/02/2020 42.50p 42.50p 42.50p 42.50p 0
19/02/2020 42.50p 42.50p 42.50p 42.50p 0
18/02/2020 42.50p 42.50p 42.50p 42.50p 0
17/02/2020 42.50p 42.50p 42.00p 42.50p 13
14/02/2020 42.50p 42.50p 42.00p 42.50p 1021
13/02/2020 42.50p 42.50p 42.50p 42.50p 0
12/02/2020 42.50p 42.50p 42.50p 42.50p 0
11/02/2020 42.50p 42.50p 42.50p 42.50p 0
10/02/2020 42.50p 42.50p 42.50p 42.50p 0
07/02/2020 42.50p 42.50p 42.00p 42.50p 8148
06/02/2020 42.50p 42.50p 42.00p 42.50p 3620
05/02/2020 42.70p 42.70p 42.50p 42.50p 0
04/02/2020 42.70p 42.70p 42.70p 42.70p 0
03/02/2020 42.70p 42.70p 42.20p 42.70p 6828
31/01/2020 42.70p 42.70p 42.20p 42.70p 10583
30/01/2020 42.70p 42.70p 42.70p 42.70p 0
29/01/2020 42.70p 42.70p 42.20p 42.70p 100
28/01/2020 42.70p 42.70p 42.20p 42.70p 3439
27/01/2020 42.70p 42.70p 42.70p 42.70p 0
24/01/2020 42.70p 42.70p 42.70p 42.70p 0
23/01/2020 42.70p 42.70p 42.70p 42.70p 49218
22/01/2020 42.70p 43.10p 42.20p 42.70p 10844
21/01/2020 42.70p 42.70p 42.20p 42.70p 1877
20/01/2020 42.70p 42.70p 42.20p 42.70p 13651
17/01/2020 42.70p 42.70p 42.70p 42.70p 0
16/01/2020 42.70p 42.70p 42.20p 42.70p 4733
15/01/2020 42.70p 42.70p 42.70p 42.70p 0
14/01/2020 42.70p 42.70p 42.70p 42.70p 0
13/01/2020 42.70p 43.10p 42.20p 42.70p 7100
10/01/2020 42.70p 43.10p 42.20p 42.70p 1390
09/01/2020 42.70p 43.10p 42.70p 42.70p 98
08/01/2020 42.70p 42.70p 42.70p 42.70p 41455
07/01/2020 42.70p 42.70p 42.70p 42.70p 0
06/01/2020 42.70p 42.70p 42.20p 42.70p 14462
03/01/2020 42.70p 42.70p 42.20p 42.70p 5576
02/01/2020 42.70p 42.70p 42.70p 42.70p 0
01/01/2020 42.70p 42.70p 42.70p 42.70p 0
31/12/2019 42.70p 42.70p 42.70p 42.70p 0
30/12/2019 42.70p 42.70p 42.70p 42.70p 0
27/12/2019 42.70p 42.70p 42.20p 42.70p 2859
26/12/2019 42.70p 42.70p 42.70p 42.70p 0
25/12/2019 42.70p 42.70p 42.70p 42.70p 0
24/12/2019 42.70p 42.70p 42.70p 42.70p 0
23/12/2019 42.70p 42.70p 42.70p 42.70p 0
20/12/2019 42.70p 43.10p 42.70p 42.70p 4289
19/12/2019 42.70p 44.10p 42.70p 42.70p 17293
18/12/2019 44.10p 44.50p 44.10p 44.10p 5576
17/12/2019 44.10p 44.10p 44.10p 44.10p 0
16/12/2019 44.10p 44.10p 44.10p 44.10p 0
13/12/2019 44.10p 44.10p 44.10p 44.10p 0
12/12/2019 44.10p 44.10p 44.10p 44.10p 0
11/12/2019 44.10p 44.10p 44.10p 44.10p 0
10/12/2019 44.10p 44.50p 44.10p 44.10p 2435
09/12/2019 44.10p 44.10p 44.10p 44.10p 0
06/12/2019 44.10p 44.10p 44.10p 44.10p 0
05/12/2019 44.10p 44.10p 44.10p 44.10p 0
04/12/2019 44.10p 44.10p 43.60p 44.10p 1787
03/12/2019 44.10p 44.10p 44.10p 44.10p 18403
02/12/2019 44.10p 44.10p 44.10p 44.10p 0
29/11/2019 44.10p 44.10p 43.90p 44.10p 19980
28/11/2019 44.10p 44.10p 44.10p 44.10p 0
27/11/2019 44.10p 44.10p 44.10p 44.10p 0
26/11/2019 44.10p 44.10p 44.10p 44.10p 0
25/11/2019 44.10p 44.10p 43.60p 44.10p 1
22/11/2019 44.10p 44.10p 44.10p 44.10p 0
21/11/2019 44.10p 44.10p 43.60p 44.10p 4354
20/11/2019 44.10p 44.10p 44.10p 44.10p 21482
19/11/2019 44.10p 44.10p 43.60p 44.10p 5853
18/11/2019 44.10p 44.10p 44.10p 44.10p 0
15/11/2019 44.10p 44.10p 44.10p 44.10p 0
14/11/2019 44.10p 44.10p 43.60p 44.10p 3574
13/11/2019 44.10p 44.10p 44.10p 44.10p 0
12/11/2019 44.10p 44.10p 44.10p 44.10p 0
11/11/2019 44.10p 44.10p 43.60p 44.10p 4214
08/11/2019 44.10p 44.10p 44.10p 44.10p 0
07/11/2019 44.10p 44.10p 43.60p 44.10p 7303
06/11/2019 44.10p 44.10p 44.10p 44.10p 0
05/11/2019 44.10p 44.10p 44.10p 44.10p 0
04/11/2019 44.10p 44.10p 43.60p 44.10p 2189
01/11/2019 44.10p 44.10p 44.10p 44.10p 0
31/10/2019 44.10p 44.10p 44.10p 44.10p 23892
30/10/2019 44.10p 44.40p 43.60p 44.10p 27196
29/10/2019 44.10p 44.10p 43.60p 44.10p 11140
28/10/2019 44.10p 44.10p 44.10p 44.10p 0
25/10/2019 44.10p 44.10p 44.10p 44.10p 0

*Close Price adjusted for both dividends and splits