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
07/06/2019 45.30p 45.30p 44.81p 45.30p 5698
06/06/2019 45.30p 45.30p 44.82p 45.30p 17312
05/06/2019 45.30p 45.30p 44.82p 45.30p 2240
04/06/2019 45.30p 45.30p 45.30p 45.30p 15532
03/06/2019 45.30p 45.30p 44.80p 45.30p 18656
31/05/2019 45.30p 45.30p 45.30p 45.30p 0
30/05/2019 45.30p 45.30p 44.81p 45.30p 16985
29/05/2019 45.30p 45.30p 44.81p 45.30p 5125
28/05/2019 45.30p 45.30p 44.80p 45.30p 12685
24/05/2019 45.30p 45.30p 44.80p 45.30p 9493
23/05/2019 45.50p 45.50p 45.00p 45.30p 544
22/05/2019 45.50p 45.50p 45.50p 45.50p 0
21/05/2019 45.50p 45.50p 45.50p 45.50p 34857
20/05/2019 45.50p 45.50p 45.50p 45.50p 0
17/05/2019 45.50p 45.50p 45.50p 45.50p 0
16/05/2019 45.50p 45.50p 45.50p 45.50p 0
15/05/2019 45.50p 45.50p 45.00p 45.50p 2937
14/05/2019 44.70p 45.50p 44.70p 45.50p 0
13/05/2019 44.70p 44.70p 44.40p 44.70p 3695
10/05/2019 44.70p 44.70p 44.40p 44.70p 2230
09/05/2019 44.70p 44.70p 44.40p 44.70p 1192
08/05/2019 43.70p 44.80p 43.70p 44.70p 0
07/05/2019 43.70p 43.70p 43.40p 43.70p 1088
03/05/2019 43.70p 43.70p 43.40p 43.70p 5305
02/05/2019 43.70p 43.70p 43.70p 43.70p 0
01/05/2019 43.70p 43.70p 43.70p 43.70p 31113
30/04/2019 43.70p 43.70p 43.40p 43.70p 11116
29/04/2019 43.70p 43.70p 43.40p 43.70p 1103
26/04/2019 43.70p 43.70p 43.70p 43.70p 0
25/04/2019 43.70p 43.70p 43.40p 43.70p 2037
24/04/2019 43.70p 43.70p 43.70p 43.70p 0
23/04/2019 43.70p 43.70p 43.70p 43.70p 42898
18/04/2019 43.70p 43.70p 43.70p 43.70p 27263
17/04/2019 43.70p 43.70p 43.40p 43.70p 8332
16/04/2019 43.70p 43.70p 43.70p 43.70p 42498
15/04/2019 43.70p 43.70p 43.40p 43.70p 5866
12/04/2019 43.70p 43.70p 43.70p 43.70p 0
11/04/2019 43.70p 43.70p 43.70p 43.70p 0
10/04/2019 43.70p 43.70p 43.40p 43.70p 1119
09/04/2019 43.70p 43.70p 43.40p 43.70p 5297
08/04/2019 43.70p 43.70p 43.70p 43.70p 0
05/04/2019 43.70p 43.70p 43.70p 43.70p 0
04/04/2019 43.70p 43.70p 43.40p 43.70p 8456
03/04/2019 43.90p 43.90p 43.70p 43.90p 0
02/04/2019 43.70p 43.70p 43.70p 43.70p 0
01/04/2019 43.70p 43.70p 43.40p 43.70p 13582
29/03/2019 43.70p 43.70p 43.40p 43.70p 5696
28/03/2019 43.70p 43.70p 43.40p 43.70p 1824
27/03/2019 43.70p 43.70p 43.40p 43.70p 1016
26/03/2019 43.70p 43.70p 43.70p 43.70p 0
25/03/2019 43.70p 43.70p 43.70p 43.70p 0
22/03/2019 43.70p 43.70p 43.70p 43.70p 0
21/03/2019 43.70p 43.70p 43.40p 43.70p 17436
20/03/2019 43.70p 43.70p 43.70p 43.70p 0
19/03/2019 43.70p 43.70p 43.40p 43.70p 12961
18/03/2019 43.70p 43.70p 43.70p 43.70p 0
15/03/2019 43.70p 43.70p 43.70p 43.70p 18079
14/03/2019 43.70p 43.70p 43.40p 43.70p 7184
13/03/2019 43.70p 43.70p 43.40p 43.70p 18662
12/03/2019 43.70p 43.70p 43.40p 43.70p 3254
11/03/2019 43.70p 43.70p 43.40p 43.70p 35
08/03/2019 43.70p 43.70p 43.40p 43.70p 2983
07/03/2019 43.70p 43.70p 43.40p 43.70p 16437
06/03/2019 43.70p 43.70p 43.70p 43.70p 0
05/03/2019 43.70p 43.70p 43.40p 43.70p 18271
04/03/2019 43.70p 43.70p 43.70p 43.70p 0
01/03/2019 43.70p 43.70p 43.40p 43.70p 11355
28/02/2019 43.70p 43.70p 43.70p 43.70p 0
27/02/2019 43.70p 43.70p 43.40p 43.70p 10879
26/02/2019 43.90p 43.90p 43.70p 43.90p 0
25/02/2019 43.90p 43.90p 43.40p 43.90p 1072
22/02/2019 43.90p 43.90p 43.90p 43.90p 41395
21/02/2019 43.90p 43.90p 43.90p 43.90p 0
20/02/2019 43.90p 43.90p 43.40p 43.90p 3796
19/02/2019 43.90p 43.90p 43.40p 43.90p 15523
18/02/2019 43.90p 43.90p 43.90p 43.90p 15874
15/02/2019 43.90p 43.90p 43.40p 43.90p 7467
14/02/2019 43.90p 43.90p 43.90p 43.90p 0
13/02/2019 43.90p 43.90p 43.40p 43.90p 9493
12/02/2019 43.90p 43.90p 43.90p 43.90p 3761
11/02/2019 43.90p 43.90p 43.40p 43.90p 8840
08/02/2019 43.90p 43.90p 43.40p 43.90p 16420
07/02/2019 43.90p 43.90p 43.90p 43.90p 0
06/02/2019 44.10p 44.10p 43.40p 43.90p 1450
05/02/2019 44.10p 44.10p 44.10p 44.10p 0
04/02/2019 44.50p 44.50p 44.00p 44.10p 2555
01/02/2019 44.50p 44.50p 44.00p 44.50p 1843
31/01/2019 44.50p 44.50p 44.00p 44.50p 19804
30/01/2019 44.50p 44.50p 44.50p 44.50p 0
29/01/2019 44.50p 44.50p 44.00p 44.50p 12016
28/01/2019 44.50p 44.75p 44.00p 44.50p 20660
25/01/2019 44.50p 44.50p 44.00p 44.50p 10402
24/01/2019 44.50p 44.50p 44.00p 44.50p 10212
23/01/2019 44.50p 44.50p 44.00p 44.50p 4967
22/01/2019 44.50p 44.50p 44.50p 44.50p 0
21/01/2019 44.50p 44.50p 44.00p 44.50p 8775
18/01/2019 44.50p 44.50p 44.50p 44.50p 16489
17/01/2019 44.50p 44.50p 44.50p 44.50p 0
16/01/2019 44.50p 44.50p 44.50p 44.50p 0
15/01/2019 44.50p 44.50p 44.00p 44.50p 4400
14/01/2019 44.50p 44.50p 44.00p 44.50p 3462
11/01/2019 44.50p 44.50p 44.00p 44.50p 3724
10/01/2019 44.50p 44.50p 44.50p 44.50p 0
09/01/2019 44.50p 44.50p 44.50p 44.50p 0
08/01/2019 44.50p 44.50p 44.50p 44.50p 0
07/01/2019 44.50p 44.50p 44.00p 44.50p 3714
04/01/2019 44.50p 44.50p 44.00p 44.50p 1467
03/01/2019 44.50p 44.50p 44.50p 44.50p 0
02/01/2019 44.50p 44.50p 44.00p 44.50p 1066
31/12/2018 44.50p 44.50p 44.50p 44.50p 0
28/12/2018 44.50p 44.50p 44.00p 44.50p 2450
27/12/2018 44.50p 44.75p 44.00p 44.50p 16293
24/12/2018 44.50p 44.50p 44.50p 44.50p 0
21/12/2018 44.50p 44.50p 44.00p 44.50p 9596
20/12/2018 44.50p 44.50p 44.50p 44.50p 0
19/12/2018 44.50p 44.50p 44.00p 44.50p 3651
18/12/2018 44.50p 44.75p 44.50p 44.50p 45
17/12/2018 44.50p 44.75p 44.50p 44.50p 42
14/12/2018 44.50p 44.50p 44.00p 44.50p 2616
13/12/2018 44.50p 44.50p 44.00p 44.50p 1016
12/12/2018 44.50p 44.50p 44.50p 44.50p 0
11/12/2018 44.50p 44.50p 44.50p 44.50p 0
10/12/2018 44.50p 44.50p 44.00p 44.50p 1221
07/12/2018 44.50p 44.50p 44.50p 44.50p 0
06/12/2018 44.50p 44.50p 44.50p 44.50p 0
05/12/2018 44.50p 44.75p 44.00p 44.50p 10806
04/12/2018 44.50p 44.50p 44.00p 44.50p 13575
03/12/2018 44.50p 44.50p 44.00p 44.50p 2189
30/11/2018 44.50p 44.50p 44.10p 44.50p 14130
29/11/2018 44.50p 44.50p 44.00p 44.50p 10100
28/11/2018 44.50p 44.50p 44.50p 44.50p 0
27/11/2018 44.50p 44.50p 44.50p 44.50p 0
26/11/2018 44.50p 44.50p 44.00p 44.50p 3518
23/11/2018 44.50p 44.50p 44.00p 44.50p 6496
22/11/2018 44.30p 44.50p 44.30p 44.50p 0
21/11/2018 45.70p 45.70p 45.20p 45.70p 5402
20/11/2018 45.70p 45.70p 45.70p 45.70p 0
19/11/2018 45.70p 45.70p 45.20p 45.70p 3651
16/11/2018 45.70p 45.70p 45.70p 45.70p 0
15/11/2018 45.70p 45.70p 45.20p 45.70p 11906
14/11/2018 45.70p 45.70p 45.70p 45.70p 0
13/11/2018 45.70p 45.70p 45.20p 45.70p 10086
12/11/2018 45.70p 45.70p 45.20p 45.70p 3286
09/11/2018 45.70p 45.70p 45.70p 45.70p 0
08/11/2018 45.70p 45.70p 45.20p 45.70p 5226
07/11/2018 45.70p 45.70p 45.20p 45.70p 3930
06/11/2018 45.70p 45.70p 45.70p 45.70p 25755
05/11/2018 45.70p 45.70p 45.20p 45.70p 3574
02/11/2018 45.70p 45.70p 45.20p 45.70p 5000
01/11/2018 45.70p 45.70p 45.70p 45.70p 0
31/10/2018 45.70p 45.70p 45.20p 45.70p 10583
30/10/2018 45.70p 45.70p 45.20p 45.70p 11120
29/10/2018 45.70p 45.70p 45.20p 45.70p 2519
26/10/2018 45.70p 45.70p 45.70p 45.70p 0
25/10/2018 45.70p 45.70p 45.20p 45.70p 1762
24/10/2018 45.70p 45.70p 45.20p 45.70p 3537
23/10/2018 45.70p 45.70p 45.70p 45.70p 0
22/10/2018 45.70p 45.70p 45.20p 45.70p 1801
19/10/2018 45.70p 45.70p 45.70p 45.70p 0
18/10/2018 45.70p 45.70p 45.20p 45.70p 4847
17/10/2018 45.70p 45.70p 45.20p 45.70p 7701
16/10/2018 45.70p 45.70p 45.50p 45.70p 801
15/10/2018 45.70p 45.70p 45.20p 45.70p 3496
12/10/2018 45.70p 45.70p 45.20p 45.70p 10208
11/10/2018 45.70p 45.70p 45.50p 45.70p 10639
10/10/2018 45.70p 45.70p 45.70p 45.70p 0
09/10/2018 45.70p 45.70p 45.20p 45.70p 8771
08/10/2018 45.70p 45.70p 45.70p 45.70p 19826
05/10/2018 45.70p 45.70p 45.20p 45.70p 82443
04/10/2018 45.70p 45.70p 45.20p 45.70p 1770
03/10/2018 45.50p 45.70p 45.50p 45.70p 0
02/10/2018 45.50p 45.50p 45.50p 45.50p 0
01/10/2018 45.50p 45.50p 45.00p 45.50p 3724
28/09/2018 45.50p 45.50p 45.00p 45.50p 1767
27/09/2018 45.40p 45.75p 45.40p 45.50p 10000
26/09/2018 45.40p 45.40p 45.40p 45.40p 0
25/09/2018 45.40p 45.40p 45.40p 45.40p 49504
24/09/2018 46.80p 46.80p 45.40p 45.40p 0
21/09/2018 46.80p 46.80p 46.80p 46.80p 0
20/09/2018 46.80p 46.80p 46.40p 46.80p 10741
19/09/2018 46.80p 46.80p 46.40p 46.80p 5344
18/09/2018 46.80p 46.80p 46.40p 46.80p 6249
17/09/2018 46.80p 46.80p 46.40p 46.80p 6624
14/09/2018 46.80p 46.80p 46.40p 46.80p 7303
13/09/2018 46.80p 46.80p 46.80p 46.80p 0
12/09/2018 46.80p 46.80p 46.80p 46.80p 0
11/09/2018 46.80p 46.80p 46.80p 46.80p 0
10/09/2018 46.80p 46.80p 46.40p 46.80p 8995
07/09/2018 46.80p 46.80p 46.80p 46.80p 0
06/09/2018 46.80p 47.00p 46.40p 46.80p 2333
05/09/2018 46.80p 46.80p 46.80p 46.80p 0
04/09/2018 46.80p 46.80p 46.40p 46.80p 5378
03/09/2018 46.80p 46.80p 46.80p 46.80p 0
31/08/2018 46.80p 46.80p 46.80p 46.80p 15527
30/08/2018 46.80p 46.80p 46.80p 46.80p 0
29/08/2018 46.80p 46.80p 46.80p 46.80p 0
28/08/2018 46.80p 46.80p 46.80p 46.80p 0
24/08/2018 46.80p 46.80p 46.80p 46.80p 0
23/08/2018 46.80p 46.80p 46.80p 46.80p 0
22/08/2018 46.80p 46.80p 46.40p 46.80p 3568

*Close Price adjusted for both dividends and splits