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
18/05/2017 60.50p 60.50p 59.50p 60.50p 8354
17/05/2017 60.50p 60.50p 60.50p 60.50p 0
16/05/2017 60.50p 60.50p 60.50p 60.50p 0
15/05/2017 60.50p 60.50p 59.00p 60.50p 43616
12/05/2017 60.50p 60.50p 60.50p 60.50p 0
11/05/2017 60.50p 60.50p 60.50p 60.50p 0
10/05/2017 60.50p 60.50p 59.50p 60.50p 4426
09/05/2017 60.50p 60.50p 59.50p 60.50p 12490
08/05/2017 60.50p 60.50p 60.50p 60.50p 0
05/05/2017 60.50p 60.50p 59.50p 60.50p 1758
04/05/2017 60.50p 60.50p 59.50p 60.50p 810
03/05/2017 60.50p 60.50p 59.50p 60.50p 3804
02/05/2017 60.00p 60.50p 59.50p 60.50p 4809
28/04/2017 60.00p 60.00p 59.00p 60.00p 24363
27/04/2017 60.00p 60.00p 59.00p 60.00p 23501
26/04/2017 60.00p 60.00p 60.00p 60.00p 0
25/04/2017 60.00p 60.00p 60.00p 60.00p 0
24/04/2017 60.00p 60.00p 60.00p 60.00p 0
21/04/2017 60.00p 60.00p 60.00p 60.00p 0
20/04/2017 60.00p 60.00p 59.00p 60.00p 4008
19/04/2017 60.00p 60.00p 59.00p 60.00p 3273
18/04/2017 60.00p 60.00p 60.00p 60.00p 0
13/04/2017 60.00p 60.70p 59.00p 60.00p 4398
12/04/2017 60.00p 60.00p 59.00p 60.00p 1021
11/04/2017 60.00p 60.00p 60.00p 60.00p 0
10/04/2017 60.00p 60.00p 60.00p 60.00p 0
07/04/2017 60.00p 60.00p 59.00p 60.00p 1885
06/04/2017 60.00p 60.00p 59.00p 60.00p 13
05/04/2017 60.00p 60.00p 60.00p 60.00p 0
04/04/2017 60.00p 60.00p 60.00p 60.00p 0
03/04/2017 60.00p 60.00p 59.00p 60.00p 1044
31/03/2017 60.00p 60.00p 60.00p 60.00p 0
30/03/2017 60.00p 60.00p 59.00p 60.00p 32213
29/03/2017 60.00p 60.00p 59.00p 60.00p 1077
28/03/2017 60.00p 60.00p 59.00p 60.00p 6161
27/03/2017 60.00p 60.00p 59.00p 60.00p 1021
24/03/2017 60.00p 60.00p 60.00p 60.00p 0
23/03/2017 60.00p 60.00p 60.00p 60.00p 0
22/03/2017 60.00p 60.00p 59.00p 60.00p 8643
21/03/2017 60.00p 60.00p 60.00p 60.00p 0
20/03/2017 60.00p 60.00p 59.00p 60.00p 1072
17/03/2017 60.00p 60.00p 59.00p 60.00p 559
16/03/2017 58.38p 60.00p 58.38p 60.00p 21074
15/03/2017 58.38p 58.38p 58.38p 58.38p 0
14/03/2017 58.38p 58.38p 58.00p 58.38p 4636
13/03/2017 58.38p 58.38p 58.00p 58.38p 5011
10/03/2017 59.00p 59.00p 58.00p 58.38p 3670
09/03/2017 59.00p 59.00p 58.00p 59.00p 5507
08/03/2017 59.00p 59.00p 58.00p 59.00p 11099
07/03/2017 59.00p 59.00p 58.00p 59.00p 6867
06/03/2017 59.00p 59.25p 59.00p 59.00p 0
03/03/2017 59.00p 59.00p 57.50p 59.00p 7281
02/03/2017 59.00p 59.00p 59.00p 59.00p 0
01/03/2017 57.63p 59.00p 57.50p 59.00p 42236
28/02/2017 57.63p 57.63p 57.63p 57.63p 0
27/02/2017 57.63p 57.63p 57.50p 57.63p 5966
24/02/2017 57.63p 57.63p 57.63p 57.63p 0
23/02/2017 57.63p 57.63p 57.63p 57.63p 0
22/02/2017 57.75p 57.75p 57.50p 57.63p 6854
21/02/2017 57.75p 57.75p 57.75p 57.75p 0
20/02/2017 57.75p 57.75p 57.50p 57.75p 8821
17/02/2017 57.75p 57.75p 57.75p 57.75p 0
16/02/2017 57.75p 57.75p 57.50p 57.75p 1787
15/02/2017 57.75p 57.75p 57.50p 57.75p 16628
14/02/2017 57.75p 57.75p 57.50p 57.75p 10610
13/02/2017 59.00p 59.00p 55.00p 57.75p 67260
10/02/2017 59.00p 59.00p 58.00p 59.00p 189
09/02/2017 59.00p 59.00p 58.00p 59.00p 12125
08/02/2017 59.00p 59.00p 59.00p 59.00p 0
07/02/2017 59.00p 59.00p 58.00p 59.00p 7639
06/02/2017 59.00p 59.90p 57.50p 59.00p 45915
03/02/2017 59.00p 59.00p 59.00p 59.00p 0
02/02/2017 59.00p 59.00p 58.00p 59.00p 2028
01/02/2017 59.00p 59.00p 59.00p 59.00p 0
31/01/2017 59.00p 59.00p 58.00p 59.00p 32493
30/01/2017 59.00p 59.00p 58.00p 59.00p 8338
27/01/2017 59.00p 59.00p 59.00p 59.00p 0
26/01/2017 59.00p 59.00p 59.00p 59.00p 0
25/01/2017 59.00p 59.00p 58.00p 59.00p 1079
24/01/2017 59.00p 59.00p 58.00p 59.00p 1103
23/01/2017 59.00p 59.00p 58.00p 59.00p 9635
20/01/2017 59.00p 59.00p 58.00p 59.00p 2000
19/01/2017 59.00p 59.00p 58.00p 59.00p 14000
18/01/2017 59.50p 59.50p 58.00p 59.00p 12623
17/01/2017 59.50p 59.50p 58.00p 59.50p 1787
16/01/2017 59.50p 59.50p 59.50p 59.50p 0
13/01/2017 59.50p 59.50p 59.50p 59.50p 0
12/01/2017 59.50p 59.50p 59.50p 59.50p 0
11/01/2017 59.50p 59.50p 59.50p 59.50p 0
10/01/2017 59.50p 59.50p 58.00p 59.50p 2545
09/01/2017 59.50p 59.50p 58.00p 59.50p 5167
06/01/2017 59.50p 59.50p 58.00p 59.50p 17
05/01/2017 59.50p 59.50p 59.50p 59.50p 0
04/01/2017 59.50p 59.50p 58.00p 59.50p 2063
03/01/2017 59.50p 59.50p 58.00p 59.50p 66
30/12/2016 59.50p 59.50p 58.00p 59.50p 3
29/12/2016 59.50p 59.50p 58.25p 59.50p 105619
28/12/2016 59.50p 59.50p 58.00p 59.50p 13
23/12/2016 58.00p 59.50p 58.00p 59.50p 20518
22/12/2016 59.00p 59.00p 58.50p 58.50p 0
21/12/2016 59.00p 59.00p 57.00p 59.00p 43232
20/12/2016 59.00p 59.00p 58.00p 59.00p 3
19/12/2016 59.00p 59.00p 58.00p 59.00p 5425
16/12/2016 59.00p 59.00p 59.00p 59.00p 0
15/12/2016 59.00p 59.00p 59.00p 59.00p 0
14/12/2016 59.00p 59.00p 59.00p 59.00p 0
13/12/2016 59.00p 59.00p 59.00p 59.00p 0
12/12/2016 59.00p 59.00p 59.00p 59.00p 0
09/12/2016 59.00p 59.00p 59.00p 59.00p 0
08/12/2016 59.00p 59.00p 59.00p 59.00p 0
07/12/2016 59.00p 59.00p 59.00p 59.00p 0
06/12/2016 59.00p 59.00p 59.00p 59.00p 0
05/12/2016 59.00p 59.00p 59.00p 59.00p 0
02/12/2016 59.00p 59.00p 58.00p 59.00p 13066
01/12/2016 59.50p 59.50p 56.00p 59.00p 10804
30/11/2016 59.50p 59.50p 59.50p 59.50p 0
29/11/2016 60.00p 60.00p 59.00p 59.50p 5000
28/11/2016 60.00p 60.00p 60.00p 60.00p 0
25/11/2016 60.00p 60.00p 60.00p 60.00p 0
24/11/2016 60.00p 60.00p 59.00p 60.00p 3300
23/11/2016 60.00p 60.00p 60.00p 60.00p 0
22/11/2016 60.00p 60.00p 59.25p 60.00p 35251
21/11/2016 57.75p 60.00p 57.58p 60.00p 5750
18/11/2016 57.75p 57.75p 57.75p 57.75p 0
17/11/2016 57.75p 57.75p 57.57p 57.75p 1600
16/11/2016 57.75p 57.75p 57.75p 57.75p 0
15/11/2016 57.75p 58.00p 57.61p 57.75p 59599
14/11/2016 57.75p 57.75p 57.61p 57.75p 3834
11/11/2016 58.25p 58.25p 57.50p 57.75p 66259
10/11/2016 58.75p 59.20p 58.25p 58.25p 4563
09/11/2016 76.75p 77.60p 76.75p 76.75p 172727
08/11/2016 76.75p 77.70p 75.50p 76.75p 32181
07/11/2016 76.75p 77.90p 76.75p 76.75p 6540
04/11/2016 76.75p 77.90p 76.75p 76.75p 11000
03/11/2016 76.75p 78.12p 75.50p 76.75p 18750
02/11/2016 76.75p 76.75p 76.75p 76.75p 49504
01/11/2016 76.75p 76.75p 76.75p 76.75p 0
31/10/2016 76.75p 76.75p 75.60p 76.75p 9731
28/10/2016 76.75p 77.90p 76.75p 76.75p 1767
27/10/2016 76.75p 76.75p 76.75p 76.75p 0
26/10/2016 76.75p 76.75p 75.50p 76.75p 13423
25/10/2016 76.75p 76.75p 76.50p 76.75p 9
24/10/2016 76.75p 76.75p 76.75p 76.75p 0
21/10/2016 76.75p 76.75p 76.75p 76.75p 0
20/10/2016 76.75p 77.90p 76.75p 76.75p 1000
19/10/2016 76.75p 76.75p 76.25p 76.75p 76002
18/10/2016 76.75p 76.75p 75.60p 76.75p 5560
17/10/2016 76.75p 76.75p 76.75p 76.75p 0
14/10/2016 76.75p 76.75p 75.50p 76.75p 0
13/10/2016 76.75p 76.75p 76.75p 76.75p 0
12/10/2016 76.75p 76.75p 75.60p 76.75p 6696
11/10/2016 76.75p 76.75p 76.75p 76.75p 0
10/10/2016 76.75p 76.75p 75.60p 76.75p 24178
07/10/2016 75.50p 76.75p 75.39p 76.75p 10000
06/10/2016 75.50p 75.50p 75.50p 75.50p 0
05/10/2016 75.50p 75.50p 75.50p 75.50p 0
04/10/2016 76.00p 76.00p 75.50p 75.50p 0
03/10/2016 76.00p 76.00p 76.00p 76.00p 0
30/09/2016 76.00p 76.00p 76.00p 76.00p 0
29/09/2016 76.00p 76.00p 76.00p 76.00p 0
28/09/2016 76.00p 76.00p 76.00p 76.00p 0
27/09/2016 76.00p 76.00p 76.00p 76.00p 0
26/09/2016 76.00p 76.00p 76.00p 76.00p 0
23/09/2016 76.00p 76.00p 76.00p 76.00p 0
22/09/2016 76.00p 76.00p 76.00p 76.00p 0
21/09/2016 76.00p 76.00p 76.00p 76.00p 0
20/09/2016 76.00p 76.00p 76.00p 76.00p 0
19/09/2016 76.50p 76.50p 75.00p 76.00p 14228
16/09/2016 76.50p 76.50p 76.50p 76.50p 0
15/09/2016 76.50p 76.50p 76.50p 76.50p 0
14/09/2016 76.50p 76.50p 76.50p 76.50p 0
13/09/2016 76.50p 76.50p 75.00p 76.50p 3419
12/09/2016 76.50p 76.50p 76.50p 76.50p 0
09/09/2016 76.50p 76.50p 76.50p 76.50p 0
08/09/2016 76.50p 77.84p 76.50p 76.50p 6423
07/09/2016 76.50p 77.00p 76.50p 76.50p 29939
06/09/2016 76.50p 76.50p 75.00p 76.50p 1480
05/09/2016 76.50p 76.50p 76.50p 76.50p 0
02/09/2016 76.50p 76.50p 76.50p 76.50p 0
01/09/2016 76.50p 76.50p 76.50p 76.50p 0
31/08/2016 76.50p 76.50p 75.00p 76.50p 4545
30/08/2016 76.50p 76.50p 76.50p 76.50p 0
26/08/2016 76.50p 76.50p 76.50p 76.50p 0
25/08/2016 76.50p 76.50p 76.50p 76.50p 0
24/08/2016 76.50p 76.50p 76.50p 76.50p 0
23/08/2016 76.50p 76.50p 76.50p 76.50p 0
22/08/2016 76.50p 76.50p 76.50p 76.50p 0
19/08/2016 76.50p 76.50p 76.50p 76.50p 0
18/08/2016 76.50p 76.50p 76.50p 76.50p 0
17/08/2016 76.50p 76.50p 76.50p 76.50p 0
16/08/2016 76.50p 76.50p 76.50p 76.50p 0
15/08/2016 76.50p 76.50p 76.50p 76.50p 0
12/08/2016 76.50p 76.50p 75.00p 76.50p 6000
11/08/2016 76.50p 76.50p 75.00p 76.50p 11810
10/08/2016 78.75p 78.75p 78.75p 78.75p 0
09/08/2016 78.75p 78.75p 78.75p 78.75p 0
08/08/2016 78.75p 78.75p 78.75p 78.75p 0
05/08/2016 78.75p 78.75p 78.75p 78.75p 0
04/08/2016 78.75p 78.75p 78.75p 78.75p 0
03/08/2016 78.75p 78.75p 77.50p 78.75p 6294

*Close Price adjusted for both dividends and splits