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
01/03/2018 47.40p 47.40p 47.40p 47.40p 0
28/02/2018 47.40p 47.40p 46.40p 47.40p 1517
27/02/2018 47.40p 47.40p 46.40p 47.40p 6419
26/02/2018 47.40p 47.40p 47.40p 47.40p 0
23/02/2018 47.40p 47.40p 45.90p 47.40p 14266
22/02/2018 47.40p 47.40p 45.90p 47.40p 48359
21/02/2018 47.40p 47.40p 46.40p 47.40p 1694
20/02/2018 47.40p 47.40p 46.40p 47.40p 5696
19/02/2018 47.40p 47.40p 47.40p 47.40p 52787
16/02/2018 47.40p 47.40p 47.40p 47.40p 0
15/02/2018 47.40p 47.40p 47.40p 47.40p 0
14/02/2018 47.40p 47.40p 47.40p 47.40p 0
13/02/2018 47.40p 47.40p 47.40p 47.40p 0
12/02/2018 47.40p 47.40p 46.40p 47.40p 4070
09/02/2018 48.00p 48.00p 47.00p 47.40p 33
08/02/2018 48.00p 48.00p 47.00p 48.00p 1825
07/02/2018 48.00p 48.00p 48.00p 48.00p 0
06/02/2018 48.00p 48.00p 48.00p 48.00p 0
05/02/2018 48.00p 48.00p 47.00p 48.00p 1473
02/02/2018 48.00p 48.00p 48.00p 48.00p 0
01/02/2018 48.00p 48.00p 47.00p 48.00p 1825
31/01/2018 48.00p 48.00p 48.00p 48.00p 61327
30/01/2018 48.00p 48.00p 47.00p 48.00p 12189
29/01/2018 48.00p 48.00p 47.00p 48.00p 3651
26/01/2018 48.00p 48.00p 47.00p 48.00p 0
25/01/2018 48.00p 48.00p 48.00p 48.00p 0
24/01/2018 48.00p 48.00p 48.00p 48.00p 0
23/01/2018 48.00p 48.00p 48.00p 48.00p 0
22/01/2018 48.00p 48.00p 48.00p 48.00p 0
19/01/2018 48.00p 48.00p 47.00p 48.00p 10000
18/01/2018 48.00p 48.00p 48.00p 48.00p 0
17/01/2018 48.00p 48.00p 48.00p 48.00p 0
16/01/2018 48.00p 49.00p 48.00p 48.00p 404
15/01/2018 48.00p 48.00p 47.00p 48.00p 7449
12/01/2018 48.00p 48.00p 47.10p 48.00p 9912
11/01/2018 48.00p 48.00p 48.00p 48.00p 0
10/01/2018 48.00p 48.00p 48.00p 48.00p 0
09/01/2018 48.00p 48.00p 48.00p 48.00p 0
08/01/2018 48.00p 48.00p 47.00p 48.00p 9495
05/01/2018 48.00p 48.00p 48.00p 48.00p 0
04/01/2018 48.00p 48.00p 48.00p 48.00p 0
03/01/2018 48.00p 48.00p 47.00p 48.00p 8025
02/01/2018 48.00p 48.00p 47.00p 48.00p 5800
29/12/2017 48.00p 48.00p 47.00p 48.00p 6443
28/12/2017 48.00p 48.00p 47.00p 48.00p 1200
27/12/2017 48.00p 48.00p 48.00p 48.00p 0
22/12/2017 48.00p 48.00p 47.00p 48.00p 1730
21/12/2017 46.75p 48.00p 46.75p 48.00p 33089
20/12/2017 47.50p 47.50p 45.50p 46.75p 19022
19/12/2017 47.50p 48.50p 46.50p 47.50p 3167
18/12/2017 47.50p 48.50p 47.50p 47.50p 408
15/12/2017 47.50p 47.50p 47.50p 47.50p 0
14/12/2017 47.50p 47.50p 47.50p 47.50p 0
13/12/2017 47.50p 47.50p 46.50p 47.50p 1088
12/12/2017 47.50p 47.50p 46.50p 47.50p 9493
11/12/2017 47.50p 47.50p 47.50p 47.50p 0
08/12/2017 47.50p 48.50p 46.50p 47.50p 9424
07/12/2017 47.50p 47.50p 47.50p 47.50p 0
06/12/2017 47.50p 47.50p 47.50p 47.50p 0
05/12/2017 47.50p 47.50p 47.50p 47.50p 0
04/12/2017 47.50p 47.50p 46.50p 47.50p 1778
01/12/2017 47.50p 47.50p 47.50p 47.50p 0
30/11/2017 47.50p 48.50p 47.50p 47.50p 796
29/11/2017 47.50p 47.50p 46.50p 47.50p 37834
28/11/2017 47.50p 47.50p 47.50p 47.50p 0
27/11/2017 47.50p 47.50p 46.50p 47.50p 1200
24/11/2017 47.50p 47.50p 46.50p 47.50p 18451
23/11/2017 48.50p 48.50p 46.50p 47.50p 2978
22/11/2017 49.00p 50.00p 49.00p 49.00p 1200
21/11/2017 49.00p 50.00p 49.00p 49.00p 1161
20/11/2017 49.00p 50.00p 48.00p 49.00p 5669
17/11/2017 49.00p 49.00p 49.00p 49.00p 0
16/11/2017 49.00p 50.00p 48.00p 49.00p 8754
15/11/2017 49.00p 49.00p 49.00p 49.00p 0
14/11/2017 49.00p 49.00p 47.00p 49.00p 216809
13/11/2017 49.00p 49.00p 49.00p 49.00p 0
10/11/2017 49.00p 50.00p 48.00p 49.00p 46883
09/11/2017 49.00p 49.00p 49.00p 49.00p 0
08/11/2017 49.00p 49.00p 48.00p 49.00p 8139
07/11/2017 49.00p 49.00p 49.00p 49.00p 0
06/11/2017 49.00p 49.00p 48.00p 49.00p 2000
03/11/2017 49.00p 50.00p 48.00p 49.00p 9074
02/11/2017 49.00p 49.00p 48.00p 49.00p 3000
01/11/2017 60.00p 62.00p 60.00p 60.00p 13424
31/10/2017 60.00p 61.00p 60.00p 60.00p 3991
30/10/2017 60.00p 61.00p 59.00p 60.00p 6628
27/10/2017 59.50p 60.50p 59.00p 60.00p 6928
26/10/2017 59.50p 60.39p 59.50p 59.50p 750
25/10/2017 59.25p 59.50p 58.50p 59.50p 5151
24/10/2017 59.25p 59.25p 58.50p 59.25p 10804
23/10/2017 59.25p 59.25p 59.25p 59.25p 0
20/10/2017 59.25p 59.25p 58.00p 59.25p 33974
19/10/2017 59.25p 59.25p 59.25p 59.25p 0
18/10/2017 59.25p 59.25p 59.25p 59.25p 0
17/10/2017 59.25p 59.25p 58.50p 59.25p 1016
16/10/2017 59.25p 59.87p 59.25p 59.25p 661
13/10/2017 59.25p 59.25p 59.25p 59.25p 36743
12/10/2017 59.25p 59.25p 59.25p 59.25p 3591
11/10/2017 59.25p 59.25p 59.25p 59.25p 13127
10/10/2017 59.25p 59.25p 59.25p 59.25p 834
09/10/2017 59.25p 59.25p 59.25p 59.25p 14336
06/10/2017 59.25p 59.25p 59.25p 59.25p 0
05/10/2017 59.25p 59.25p 59.25p 59.25p 0
04/10/2017 59.25p 59.25p 58.50p 59.25p 0
03/10/2017 58.50p 58.50p 58.50p 58.50p 0
02/10/2017 58.50p 58.50p 58.50p 58.50p 4797
29/09/2017 58.50p 58.50p 58.50p 58.50p 0
28/09/2017 58.50p 58.50p 58.50p 58.50p 3679
27/09/2017 58.50p 58.50p 58.50p 58.50p 31528
26/09/2017 58.50p 58.50p 58.50p 58.50p 0
25/09/2017 58.50p 58.50p 58.50p 58.50p 1392
22/09/2017 58.50p 58.50p 58.50p 58.50p 0
21/09/2017 58.50p 58.50p 58.50p 58.50p 0
20/09/2017 58.50p 58.50p 58.50p 58.50p 1032
19/09/2017 58.50p 58.50p 58.50p 58.50p 3556
18/09/2017 58.50p 58.50p 58.50p 58.50p 667
15/09/2017 58.50p 58.50p 58.50p 58.50p 0
14/09/2017 58.50p 58.50p 58.50p 58.50p 0
13/09/2017 58.50p 58.50p 58.50p 58.50p 0
12/09/2017 58.50p 58.50p 58.50p 58.50p 30222
11/09/2017 58.50p 58.50p 58.50p 58.50p 30321
08/09/2017 58.50p 58.50p 58.50p 58.50p 15210
07/09/2017 58.50p 58.50p 58.50p 58.50p 0
06/09/2017 58.50p 58.50p 58.50p 58.50p 0
05/09/2017 58.50p 58.50p 58.50p 58.50p 1046
04/09/2017 58.50p 58.50p 58.50p 58.50p 0
01/09/2017 58.50p 58.50p 58.50p 58.50p 0
31/08/2017 58.50p 58.50p 58.50p 58.50p 35251
30/08/2017 58.50p 58.50p 58.50p 58.50p 6878
29/08/2017 58.50p 58.50p 58.50p 58.50p 0
25/08/2017 58.50p 58.50p 58.50p 58.50p 0
24/08/2017 58.50p 58.50p 58.50p 58.50p 0
23/08/2017 58.50p 58.50p 58.50p 58.50p 1095
22/08/2017 58.50p 58.50p 58.50p 58.50p 0
21/08/2017 58.50p 58.50p 58.50p 58.50p 32450
18/08/2017 58.50p 58.50p 58.50p 58.50p 0
17/08/2017 58.50p 58.50p 58.50p 58.50p 1645
16/08/2017 58.50p 58.50p 58.50p 58.50p 13065
15/08/2017 58.50p 58.50p 58.50p 58.50p 8724
14/08/2017 58.50p 58.50p 58.50p 58.50p 0
11/08/2017 58.50p 58.50p 58.50p 58.50p 0
10/08/2017 58.50p 58.50p 58.50p 58.50p 0
09/08/2017 58.50p 58.50p 58.50p 58.50p 1059
08/08/2017 58.50p 58.50p 58.50p 58.50p 45118
07/08/2017 59.00p 59.00p 58.50p 58.50p 23764
04/08/2017 59.00p 59.00p 59.00p 59.00p 0
03/08/2017 59.00p 59.00p 59.00p 59.00p 3223
02/08/2017 59.00p 59.00p 59.00p 59.00p 0
01/08/2017 59.00p 59.00p 59.00p 59.00p 1880
31/07/2017 59.00p 59.00p 59.00p 59.00p 196
28/07/2017 59.00p 59.00p 59.00p 59.00p 0
27/07/2017 59.00p 59.00p 59.00p 59.00p 0
26/07/2017 59.00p 59.00p 59.00p 59.00p 0
25/07/2017 59.00p 59.00p 59.00p 59.00p 0
24/07/2017 59.00p 59.00p 59.00p 59.00p 0
21/07/2017 59.00p 59.00p 59.00p 59.00p 0
20/07/2017 59.00p 59.00p 59.00p 59.00p 1862
19/07/2017 59.00p 59.00p 59.00p 59.00p 989
18/07/2017 59.00p 59.00p 59.00p 59.00p 0
17/07/2017 59.00p 59.00p 59.00p 59.00p 0
14/07/2017 59.00p 59.00p 59.00p 59.00p 3761
13/07/2017 59.00p 59.00p 59.00p 59.00p 5602
12/07/2017 59.00p 59.00p 59.00p 59.00p 0
11/07/2017 59.00p 59.00p 59.00p 59.00p 1066
10/07/2017 59.00p 59.00p 59.00p 59.00p 68540
07/07/2017 59.00p 59.00p 59.00p 59.00p 12753
06/07/2017 59.00p 59.00p 59.00p 59.00p 0
05/07/2017 59.00p 59.00p 59.00p 59.00p 5323
04/07/2017 59.00p 59.00p 59.00p 59.00p 0
03/07/2017 59.00p 59.00p 59.00p 59.00p 0
30/06/2017 59.00p 59.00p 59.00p 59.00p 42225
29/06/2017 59.00p 60.50p 59.00p 59.00p 2153
28/06/2017 60.50p 60.50p 60.50p 60.50p 0
27/06/2017 60.50p 60.50p 60.50p 60.50p 0
26/06/2017 60.50p 60.50p 60.50p 60.50p 87449
23/06/2017 60.50p 60.50p 60.50p 60.50p 0
22/06/2017 60.50p 60.50p 60.50p 60.50p 0
21/06/2017 60.50p 60.50p 60.50p 60.50p 0
20/06/2017 60.50p 60.50p 60.50p 60.50p 0
19/06/2017 60.50p 60.50p 60.50p 60.50p 0
16/06/2017 60.50p 60.50p 60.50p 60.50p 0
15/06/2017 60.50p 61.20p 59.50p 60.50p 48298
14/06/2017 60.50p 60.50p 60.50p 60.50p 0
13/06/2017 60.50p 60.50p 60.50p 60.50p 0
12/06/2017 60.50p 60.50p 59.50p 60.50p 13386
09/06/2017 60.50p 60.50p 60.50p 60.50p 0
08/06/2017 60.50p 60.50p 59.50p 60.50p 8000
07/06/2017 60.50p 60.50p 59.50p 60.50p 12846
06/06/2017 60.50p 60.50p 60.50p 60.50p 0
05/06/2017 60.50p 60.50p 60.50p 60.50p 0
02/06/2017 60.50p 60.50p 60.50p 60.50p 0
01/06/2017 60.50p 60.50p 60.50p 60.50p 0
31/05/2017 60.50p 60.50p 60.50p 60.50p 0
30/05/2017 60.50p 60.50p 59.50p 60.50p 3525
26/05/2017 60.50p 60.50p 60.50p 60.50p 0
25/05/2017 60.50p 60.50p 60.50p 60.50p 0
24/05/2017 60.50p 60.50p 60.50p 60.50p 0
23/05/2017 60.50p 60.50p 59.50p 60.50p 4564
22/05/2017 60.50p 60.50p 60.50p 60.50p 0
19/05/2017 60.50p 60.50p 60.50p 60.50p 0

*Close Price adjusted for both dividends and splits