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
20/01/2022 46.80p 46.80p 45.80p 46.80p 77750
19/01/2022 46.80p 46.80p 45.80p 46.80p 8085
18/01/2022 46.80p 47.80p 45.80p 46.80p 9866
17/01/2022 46.80p 47.80p 46.20p 46.80p 1446902
14/01/2022 46.80p 47.80p 45.80p 46.80p 3420
13/01/2022 46.80p 46.80p 46.80p 46.80p 0
12/01/2022 46.80p 46.80p 46.80p 46.80p 0
10/01/2022 46.80p 46.80p 45.80p 46.80p 20000
07/01/2022 46.80p 46.80p 46.80p 46.80p 0
06/01/2022 46.80p 46.80p 45.80p 46.80p 8234
05/01/2022 46.80p 46.80p 45.80p 46.80p 180
04/01/2022 46.80p 47.80p 46.80p 46.80p 2368
03/01/2022 46.80p 46.80p 46.80p 46.80p 0
31/12/2021 46.80p 46.80p 46.80p 46.80p 0
30/12/2021 46.60p 47.80p 45.60p 46.80p 36262
29/12/2021 50.30p 52.00p 49.60p 50.80p 17645
28/12/2021 50.30p 51.00p 49.60p 50.30p 11522
27/12/2021 50.30p 51.00p 49.60p 50.30p 11522
24/12/2021 50.30p 51.00p 49.60p 50.30p 11522
23/12/2021 50.30p 50.40p 50.30p 50.30p 680783
22/12/2021 50.30p 50.30p 49.60p 50.30p 10501
21/12/2021 49.00p 51.00p 48.00p 49.00p 5053
20/12/2021 49.00p 50.00p 48.00p 49.00p 6499
17/12/2021 49.00p 50.00p 49.00p 49.00p 8300
16/12/2021 49.00p 50.00p 49.00p 49.00p 9000
15/12/2021 49.00p 50.00p 49.00p 49.00p 10000
14/12/2021 49.00p 50.00p 49.00p 49.00p 20000
13/12/2021 49.00p 49.00p 48.00p 49.00p 6652
10/12/2021 49.00p 50.00p 47.00p 49.00p 134793
09/12/2021 49.00p 49.00p 48.00p 49.00p 3282
08/12/2021 49.00p 50.00p 48.00p 49.00p 10235
07/12/2021 49.00p 49.00p 49.00p 49.00p 0
06/12/2021 49.00p 49.00p 49.00p 49.00p 0
03/12/2021 49.00p 50.00p 49.00p 49.00p 7307
02/12/2021 49.00p 50.00p 49.00p 49.00p 1500
01/12/2021 49.00p 49.00p 48.00p 49.00p 1246
30/11/2021 49.00p 49.00p 48.00p 49.00p 18952
29/11/2021 49.00p 49.00p 48.50p 49.00p 3982040
26/11/2021 49.00p 50.00p 49.00p 49.00p 5000
25/11/2021 49.00p 50.00p 48.00p 49.00p 13737
24/11/2021 49.00p 49.00p 48.00p 49.00p 17742
23/11/2021 49.00p 49.00p 48.00p 49.00p 47958
22/11/2021 49.00p 49.50p 48.00p 49.00p 40984
19/11/2021 49.00p 49.00p 48.00p 49.00p 7251
18/11/2021 49.00p 49.00p 49.00p 49.00p 0
17/11/2021 49.00p 49.00p 48.00p 49.00p 14673
16/11/2021 49.00p 49.00p 48.00p 49.00p 26010
15/11/2021 49.00p 49.00p 49.00p 49.00p 0
12/11/2021 49.00p 49.00p 48.00p 49.00p 19992
11/11/2021 49.00p 50.00p 48.00p 49.00p 42171
10/11/2021 49.00p 49.00p 49.00p 49.00p 0
09/11/2021 49.00p 49.00p 49.00p 49.00p 0
08/11/2021 49.00p 49.00p 48.00p 49.00p 1767
05/11/2021 49.00p 50.00p 49.00p 49.00p 1818
04/11/2021 49.00p 50.00p 48.00p 49.00p 5
03/11/2021 49.00p 49.00p 48.00p 49.00p 11400
02/11/2021 49.00p 49.00p 48.00p 49.00p 16256
01/11/2021 49.00p 49.00p 49.00p 49.00p 0
29/10/2021 49.00p 49.00p 48.00p 49.00p 56314
28/10/2021 49.00p 49.00p 48.00p 49.00p 36274
27/10/2021 49.00p 49.00p 49.00p 49.00p 0
26/10/2021 49.00p 49.00p 48.00p 49.00p 20782
25/10/2021 49.00p 50.00p 49.00p 49.00p 19884
22/10/2021 49.00p 50.00p 49.00p 49.00p 99
21/10/2021 49.00p 49.90p 48.00p 49.00p 8299911
20/10/2021 49.00p 49.90p 49.00p 49.00p 2000
19/10/2021 49.00p 49.00p 48.00p 49.00p 3462
18/10/2021 49.00p 49.00p 47.50p 49.00p 72662
15/10/2021 49.00p 49.00p 48.00p 49.00p 2849
14/10/2021 49.00p 49.00p 49.00p 49.00p 0
13/10/2021 49.00p 49.00p 49.00p 49.00p 0
12/10/2021 49.00p 49.00p 48.00p 49.00p 2110
11/10/2021 49.00p 50.00p 48.00p 49.00p 50504
08/10/2021 49.00p 49.90p 49.00p 49.00p 977
07/10/2021 49.00p 49.90p 48.00p 49.00p 17957
06/10/2021 49.00p 49.00p 48.00p 49.00p 11946
05/10/2021 49.00p 49.00p 49.00p 49.00p 0
04/10/2021 49.00p 49.90p 49.00p 49.00p 1500
01/10/2021 49.00p 49.00p 48.00p 49.00p 15974
30/09/2021 49.00p 49.90p 49.00p 49.00p 10000
29/09/2021 49.00p 49.00p 48.00p 49.00p 3734
28/09/2021 49.00p 49.00p 48.00p 49.00p 11946
27/09/2021 49.00p 49.00p 49.00p 49.00p 0
24/09/2021 46.40p 50.00p 46.40p 49.00p 1162
23/09/2021 46.40p 46.40p 46.40p 46.40p 0
22/09/2021 46.40p 46.40p 46.40p 46.40p 0
21/09/2021 46.40p 46.40p 45.40p 46.40p 3619
20/09/2021 46.40p 46.40p 45.40p 46.40p 3292
17/09/2021 46.40p 46.40p 45.40p 46.40p 14857
16/09/2021 46.40p 46.40p 45.40p 46.40p 2983
15/09/2021 46.40p 46.40p 45.40p 46.40p 14111
14/09/2021 46.40p 46.40p 45.40p 46.40p 5807
13/09/2021 46.40p 46.40p 46.40p 46.40p 0
10/09/2021 46.40p 46.40p 46.40p 46.40p 0
09/09/2021 46.40p 46.40p 45.40p 46.40p 3517
08/09/2021 46.40p 46.40p 46.40p 46.40p 0
07/09/2021 46.40p 47.30p 45.40p 46.40p 36058
06/09/2021 46.40p 47.30p 46.40p 46.40p 20000
03/09/2021 46.40p 46.40p 46.40p 46.40p 0
02/09/2021 46.40p 46.40p 45.40p 46.40p 399
01/09/2021 46.40p 46.40p 46.40p 46.40p 0
31/08/2021 46.40p 46.40p 45.40p 46.40p 5410
30/08/2021 46.40p 46.40p 46.40p 46.40p 0
27/08/2021 46.40p 46.40p 46.40p 46.40p 0
26/08/2021 46.40p 46.40p 46.40p 46.40p 0
25/08/2021 46.40p 46.40p 46.40p 46.40p 0
24/08/2021 46.40p 46.40p 45.40p 46.40p 23259
23/08/2021 46.40p 46.40p 46.40p 46.40p 0
20/08/2021 46.40p 46.40p 45.40p 46.40p 6429
19/08/2021 46.40p 46.40p 45.40p 46.40p 1950
18/08/2021 46.40p 46.40p 46.40p 46.40p 0
17/08/2021 46.40p 46.40p 45.40p 46.40p 2765
16/08/2021 46.40p 47.30p 45.40p 46.40p 22251
13/08/2021 46.40p 46.40p 45.40p 46.40p 3388
12/08/2021 46.40p 46.40p 46.40p 46.40p 0
11/08/2021 46.40p 46.40p 46.40p 46.40p 0
10/08/2021 46.40p 46.40p 45.40p 46.40p 6925
09/08/2021 46.40p 46.40p 46.40p 46.40p 0
06/08/2021 46.40p 46.40p 46.40p 46.40p 0
05/08/2021 46.40p 46.40p 45.40p 46.40p 48785
04/08/2021 46.40p 46.40p 46.40p 46.40p 0
03/08/2021 46.40p 46.40p 45.40p 46.40p 4623
02/08/2021 46.40p 46.40p 46.40p 46.40p 0
30/07/2021 46.40p 46.40p 45.40p 46.40p 12531
29/07/2021 46.40p 46.40p 46.40p 46.40p 0
28/07/2021 46.40p 46.40p 45.20p 46.40p 15032
27/07/2021 46.40p 47.30p 45.40p 46.40p 7207
26/07/2021 46.40p 46.40p 46.40p 46.40p 0
23/07/2021 46.40p 47.30p 46.40p 46.40p 74
22/07/2021 46.40p 46.80p 46.40p 46.40p 1664269
21/07/2021 46.40p 46.40p 45.40p 46.40p 11897
20/07/2021 46.40p 46.40p 45.40p 46.40p 3878
19/07/2021 46.40p 46.40p 45.40p 46.40p 1096
16/07/2021 46.40p 46.40p 46.40p 46.40p 0
15/07/2021 46.40p 46.40p 46.40p 46.40p 0
14/07/2021 46.40p 46.40p 45.40p 46.40p 9220
13/07/2021 46.40p 46.40p 45.40p 46.40p 10988
12/07/2021 46.40p 47.40p 45.40p 47.40p 6592
09/07/2021 46.40p 46.40p 46.40p 46.40p 0
08/07/2021 46.40p 46.40p 45.40p 46.40p 15725
07/07/2021 47.60p 47.60p 47.60p 47.60p 0
06/07/2021 47.60p 48.50p 47.60p 47.60p 1000
05/07/2021 47.60p 47.60p 47.60p 47.60p 0
02/07/2021 47.60p 47.60p 47.60p 47.60p 0
01/07/2021 47.60p 47.60p 47.60p 47.60p 0
30/06/2021 47.60p 47.60p 47.60p 47.60p 328192
29/06/2021 47.60p 47.60p 47.60p 47.60p 0
28/06/2021 47.60p 47.60p 47.60p 47.60p 0
25/06/2021 47.60p 48.25p 46.60p 47.60p 20322
24/06/2021 47.60p 47.60p 46.60p 47.60p 23501
23/06/2021 47.60p 47.60p 46.60p 47.60p 90
22/06/2021 47.60p 47.60p 46.60p 47.60p 190
21/06/2021 47.60p 47.60p 46.60p 47.60p 25325
18/06/2021 47.60p 47.60p 46.60p 47.60p 55445
17/06/2021 47.60p 47.60p 46.60p 47.60p 36438
16/06/2021 47.60p 47.60p 46.60p 47.60p 10404
15/06/2021 47.60p 47.60p 46.60p 47.60p 3558
14/06/2021 47.60p 47.60p 46.60p 47.60p 35655
11/06/2021 47.60p 47.60p 47.60p 47.60p 0
10/06/2021 47.60p 47.60p 47.60p 47.60p 0
09/06/2021 47.60p 47.60p 46.60p 47.60p 3700
08/06/2021 47.60p 47.60p 46.00p 47.60p 66438
07/06/2021 47.60p 47.60p 46.60p 47.60p 18155
04/06/2021 47.60p 47.60p 45.00p 47.60p 25527
03/06/2021 47.60p 47.60p 45.00p 45.00p 25527
02/06/2021 47.60p 47.60p 46.60p 47.60p 38267
01/06/2021 47.60p 48.00p 47.60p 47.60p 3404501
31/05/2021 47.60p 48.60p 46.60p 47.60p 14781
28/05/2021 47.60p 48.60p 46.60p 47.60p 14781
27/05/2021 47.60p 48.60p 46.60p 47.60p 3724
26/05/2021 47.60p 47.60p 46.60p 47.60p 7303
25/05/2021 47.60p 47.60p 46.60p 47.60p 58424
24/05/2021 47.60p 47.60p 46.60p 47.60p 3687
21/05/2021 47.60p 47.60p 46.60p 46.60p 1140
20/05/2021 47.60p 47.60p 47.60p 47.60p 0
19/05/2021 47.60p 47.60p 47.60p 47.60p 0
18/05/2021 47.60p 48.25p 46.60p 47.60p 117147
17/05/2021 47.60p 47.60p 46.60p 47.60p 6655
14/05/2021 47.60p 47.60p 47.60p 47.60p 0
13/05/2021 47.60p 47.60p 47.60p 47.60p 0
12/05/2021 47.60p 47.60p 47.60p 47.60p 0
11/05/2021 47.60p 47.60p 46.60p 47.60p 4140
10/05/2021 47.60p 48.50p 46.60p 47.60p 2507
07/05/2021 47.60p 47.60p 47.60p 47.60p 0
06/05/2021 47.60p 47.60p 47.60p 47.60p 0
05/05/2021 47.60p 47.60p 46.60p 47.60p 29905
04/05/2021 47.60p 47.60p 46.60p 47.60p 7951
03/05/2021 47.60p 47.60p 46.60p 47.60p 32129
30/04/2021 47.60p 47.60p 46.60p 47.60p 32129
29/04/2021 47.60p 48.50p 47.60p 47.60p 14348
28/04/2021 47.60p 47.60p 47.60p 47.60p 0
27/04/2021 47.60p 48.00p 47.60p 47.60p 9041546
26/04/2021 47.60p 48.50p 46.60p 47.60p 21521
23/04/2021 47.60p 47.60p 47.60p 47.60p 0
22/04/2021 47.60p 47.60p 47.60p 47.60p 0
21/04/2021 47.60p 48.50p 46.60p 47.60p 73670
20/04/2021 47.60p 48.60p 46.60p 48.60p 2267
19/04/2021 47.60p 47.60p 46.60p 47.60p 18268
16/04/2021 47.60p 47.60p 46.60p 47.60p 33573
15/04/2021 47.60p 48.50p 47.60p 47.60p 41953

*Close Price adjusted for both dividends and splits