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
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
21/08/2018 46.80p 46.80p 46.40p 46.80p 11590
20/08/2018 46.80p 46.80p 46.40p 46.80p 4074
17/08/2018 46.80p 46.80p 46.80p 46.80p 0
16/08/2018 46.80p 46.80p 46.40p 46.80p 7165
15/08/2018 46.80p 46.80p 46.80p 46.80p 0
14/08/2018 46.80p 46.80p 46.40p 46.80p 4073
13/08/2018 46.80p 46.80p 46.40p 46.80p 4230
10/08/2018 46.80p 46.80p 46.40p 46.80p 5424
09/08/2018 46.80p 46.80p 46.80p 46.80p 21165
08/08/2018 46.80p 46.80p 46.80p 46.80p 19798
07/08/2018 46.80p 46.80p 46.80p 46.80p 0
06/08/2018 46.80p 46.80p 46.80p 46.80p 0
03/08/2018 46.80p 46.80p 46.40p 46.80p 19560
02/08/2018 46.80p 46.80p 46.40p 46.80p 16075
01/08/2018 46.80p 47.00p 46.80p 46.80p 0
31/07/2018 47.00p 47.29p 46.60p 47.00p 105047
30/07/2018 46.80p 47.09p 46.40p 46.80p 14194
27/07/2018 46.80p 46.80p 46.40p 46.80p 3924
26/07/2018 46.80p 46.80p 46.40p 46.80p 14020
25/07/2018 46.80p 46.80p 46.80p 46.80p 18066
24/07/2018 46.80p 46.80p 46.40p 46.80p 15347
23/07/2018 46.80p 46.80p 46.40p 46.80p 1081
20/07/2018 46.00p 46.80p 46.00p 46.80p 2769
19/07/2018 46.80p 46.80p 46.80p 46.80p 23784
18/07/2018 46.80p 46.80p 46.40p 46.80p 13422
17/07/2018 46.80p 46.80p 46.80p 46.80p 0
16/07/2018 46.80p 46.80p 46.80p 46.80p 0
13/07/2018 46.80p 46.80p 46.40p 46.80p 6925
12/07/2018 46.80p 46.80p 46.80p 46.80p 0
11/07/2018 46.80p 46.80p 46.40p 46.80p 14286
10/07/2018 46.80p 46.80p 46.40p 46.80p 5424
09/07/2018 46.80p 46.80p 46.80p 46.80p 0
06/07/2018 46.80p 46.80p 46.80p 46.80p 0
05/07/2018 46.80p 46.80p 46.40p 46.80p 3462
04/07/2018 46.80p 46.80p 46.80p 46.80p 0
03/07/2018 46.80p 46.80p 46.40p 46.80p 11992
02/07/2018 46.80p 46.80p 46.40p 46.80p 2479
29/06/2018 46.80p 46.80p 46.80p 46.80p 0
28/06/2018 46.60p 48.20p 46.60p 46.80p 0
27/06/2018 48.20p 48.20p 47.80p 48.20p 6925
26/06/2018 48.20p 48.20p 48.20p 48.20p 0
25/06/2018 48.20p 48.20p 48.20p 48.20p 16412
22/06/2018 48.20p 48.20p 48.20p 48.20p 0
21/06/2018 48.20p 48.20p 48.20p 48.20p 0
20/06/2018 48.20p 48.20p 47.80p 48.20p 5159
19/06/2018 48.20p 48.20p 47.80p 48.20p 10128
18/06/2018 48.20p 48.20p 48.20p 48.20p 0
15/06/2018 48.20p 48.20p 48.20p 48.20p 0
14/06/2018 48.20p 48.20p 48.20p 48.20p 0
13/06/2018 48.20p 48.20p 48.20p 48.20p 0
12/06/2018 48.20p 48.20p 48.20p 48.20p 0
11/06/2018 48.20p 48.56p 48.20p 48.20p 1044
08/06/2018 48.20p 48.20p 47.80p 48.20p 12591
07/06/2018 48.20p 48.40p 48.20p 48.20p 23095
06/06/2018 48.20p 48.20p 48.20p 48.20p 0
05/06/2018 48.20p 48.20p 48.20p 48.20p 0
04/06/2018 48.20p 48.20p 47.80p 48.20p 1095
01/06/2018 48.20p 48.20p 47.80p 48.20p 3388
31/05/2018 48.20p 48.20p 47.80p 48.20p 2023
30/05/2018 48.20p 48.20p 48.20p 48.20p 0
29/05/2018 48.20p 48.20p 47.80p 48.20p 9131
25/05/2018 48.20p 48.20p 48.20p 48.20p 0
24/05/2018 48.20p 48.20p 47.80p 48.20p 1813
23/05/2018 48.20p 48.20p 47.80p 48.20p 5362
22/05/2018 48.20p 48.20p 47.80p 48.20p 8502
21/05/2018 48.20p 48.20p 47.80p 48.20p 9168
18/05/2018 48.20p 48.20p 48.20p 48.20p 0
17/05/2018 48.20p 48.20p 47.80p 48.20p 4338
16/05/2018 48.20p 48.20p 47.80p 48.20p 59185
15/05/2018 48.20p 48.20p 47.80p 48.20p 5424
14/05/2018 48.20p 48.20p 47.80p 48.20p 10544
11/05/2018 48.20p 48.20p 47.60p 48.20p 6074
10/05/2018 47.40p 48.20p 47.40p 48.20p 0
09/05/2018 47.40p 47.40p 47.40p 47.40p 0
08/05/2018 47.40p 47.40p 47.40p 47.40p 0
04/05/2018 47.40p 47.40p 46.60p 47.40p 1072
03/05/2018 47.40p 47.40p 47.40p 47.40p 27642
02/05/2018 47.40p 47.40p 46.60p 47.40p 8364
01/05/2018 47.40p 47.40p 46.40p 47.40p 7741
30/04/2018 47.40p 47.40p 46.40p 47.40p 161
27/04/2018 47.40p 47.40p 47.40p 47.40p 0
26/04/2018 47.40p 47.40p 47.40p 47.40p 0
25/04/2018 47.40p 47.40p 47.40p 47.40p 0
24/04/2018 47.40p 47.40p 47.40p 47.40p 0
23/04/2018 47.40p 47.40p 47.40p 47.40p 0
20/04/2018 47.40p 47.40p 47.40p 47.40p 0
19/04/2018 47.40p 47.40p 46.40p 47.40p 1038
18/04/2018 47.40p 47.40p 46.40p 47.40p 3439
17/04/2018 47.40p 47.40p 47.40p 47.40p 0
16/04/2018 47.40p 48.20p 47.40p 47.40p 5000

*Close Price adjusted for both dividends and splits