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
14/04/2021 47.60p 47.60p 46.60p 47.60p 5292
13/04/2021 47.60p 47.60p 47.60p 47.60p 0
12/04/2021 47.60p 47.60p 46.60p 47.60p 32123
09/04/2021 47.60p 47.60p 46.60p 47.60p 17715
08/04/2021 47.60p 48.60p 46.60p 47.60p 600
07/04/2021 47.60p 47.60p 46.60p 47.60p 46991
06/04/2021 47.60p 48.60p 46.60p 48.60p 30133
05/04/2021 47.60p 47.60p 47.60p 47.60p 0
02/04/2021 47.60p 47.60p 47.60p 47.60p 0
01/04/2021 47.60p 47.60p 47.60p 47.60p 0
31/03/2021 47.60p 47.60p 47.60p 47.60p 36013
30/03/2021 47.60p 47.60p 47.60p 47.60p 0
29/03/2021 47.60p 47.60p 46.60p 47.60p 4878
26/03/2021 47.60p 47.60p 47.60p 47.60p 0
25/03/2021 47.60p 47.60p 47.60p 47.60p 0
24/03/2021 47.60p 47.60p 46.60p 47.60p 5669
23/03/2021 47.60p 47.60p 46.60p 47.60p 9519
22/03/2021 47.60p 48.60p 46.60p 48.60p 1247
19/03/2021 47.60p 47.60p 47.60p 47.60p 50280
18/03/2021 47.60p 48.60p 47.60p 48.60p 310
17/03/2021 47.60p 47.60p 46.60p 47.60p 17341
16/03/2021 47.60p 47.60p 46.60p 47.60p 3603
15/03/2021 47.60p 47.60p 47.60p 47.60p 0
12/03/2021 42.60p 47.60p 42.60p 47.60p 10596
11/03/2021 42.60p 42.60p 42.60p 42.60p 0
10/03/2021 42.60p 42.60p 41.50p 42.60p 9987
09/03/2021 42.60p 43.40p 40.40p 43.40p 3371
08/03/2021 42.60p 43.32p 42.60p 42.60p 5000
05/03/2021 42.60p 42.60p 41.50p 42.60p 5477
04/03/2021 42.60p 42.60p 42.60p 42.60p 0
03/03/2021 42.60p 42.60p 41.50p 42.60p 7510
02/03/2021 42.60p 42.60p 42.60p 42.60p 0
01/03/2021 42.80p 42.80p 42.60p 42.60p 0
26/02/2021 42.80p 42.80p 42.80p 42.80p 0
25/02/2021 42.80p 42.80p 41.25p 42.80p 40000
24/02/2021 42.80p 42.80p 42.00p 42.80p 500
23/02/2021 43.00p 43.80p 41.75p 42.80p 20035
22/02/2021 43.00p 43.00p 43.00p 43.00p 0
19/02/2021 43.00p 43.00p 43.00p 43.00p 0
18/02/2021 43.00p 43.00p 43.00p 43.00p 0
17/02/2021 43.00p 43.00p 43.00p 43.00p 0
16/02/2021 43.00p 43.00p 43.00p 43.00p 0
15/02/2021 43.00p 43.00p 42.00p 43.00p 6599
12/02/2021 43.00p 43.00p 43.00p 43.00p 0
11/02/2021 43.00p 43.00p 43.00p 43.00p 0
10/02/2021 43.00p 43.00p 43.00p 43.00p 0
09/02/2021 43.00p 43.00p 43.00p 43.00p 0
08/02/2021 43.00p 43.00p 43.00p 43.00p 15331
05/02/2021 43.00p 43.10p 42.90p 43.00p 19616
04/02/2021 43.00p 43.00p 43.00p 43.00p 0
03/02/2021 43.00p 43.00p 43.00p 43.00p 0
02/02/2021 43.00p 43.00p 41.00p 43.00p 5193
01/02/2021 43.00p 43.00p 42.20p 43.00p 1778
29/01/2021 43.00p 43.00p 43.00p 43.00p 25000
28/01/2021 43.00p 43.00p 43.00p 43.00p 0
27/01/2021 43.00p 43.00p 42.20p 43.00p 1493
26/01/2021 43.00p 43.00p 42.20p 43.00p 6099
25/01/2021 43.00p 43.00p 42.20p 43.00p 3075
22/01/2021 43.00p 43.00p 43.00p 43.00p 0
21/01/2021 43.00p 43.00p 42.20p 43.00p 5000
20/01/2021 43.00p 43.17p 42.00p 42.00p 9746
19/01/2021 43.00p 43.72p 42.20p 43.00p 23363
18/01/2021 43.00p 43.72p 43.00p 43.00p 46
15/01/2021 43.00p 43.80p 42.20p 43.00p 8138
14/01/2021 43.00p 43.80p 43.00p 43.00p 95
13/01/2021 43.00p 43.80p 43.00p 43.00p 1130
12/01/2021 43.00p 43.00p 42.20p 43.00p 1385
11/01/2021 43.00p 43.00p 42.20p 43.00p 4067
08/01/2021 43.00p 43.00p 43.00p 43.00p 0
07/01/2021 43.00p 43.00p 43.00p 43.00p 0
06/01/2021 43.00p 43.00p 42.20p 43.00p 18226
05/01/2021 43.00p 43.80p 43.00p 43.80p 218
04/01/2021 43.00p 43.00p 42.20p 43.00p 5840
01/01/2021 43.00p 43.00p 43.00p 43.00p 0
31/12/2020 43.00p 43.00p 43.00p 43.00p 0
30/12/2020 43.00p 43.00p 42.20p 43.00p 7394
29/12/2020 43.00p 43.00p 43.00p 43.00p 0
28/12/2020 43.00p 44.20p 43.00p 43.00p 0
25/12/2020 43.00p 44.20p 43.00p 43.00p 0
24/12/2020 43.00p 44.20p 43.00p 43.00p 0
23/12/2020 44.20p 44.20p 43.40p 44.20p 1038
22/12/2020 44.20p 44.20p 44.20p 44.20p 0
21/12/2020 44.20p 44.20p 44.20p 44.20p 0
18/12/2020 44.20p 44.20p 43.40p 44.20p 229
17/12/2020 44.20p 44.20p 43.40p 44.20p 3671
16/12/2020 44.20p 44.36p 44.20p 44.20p 6161
15/12/2020 44.20p 44.20p 43.40p 44.20p 1493
14/12/2020 42.80p 42.80p 42.80p 42.80p 0
11/12/2020 42.80p 42.80p 42.80p 42.80p 0
10/12/2020 42.80p 42.80p 42.80p 42.80p 0
09/12/2020 42.80p 42.80p 42.00p 42.80p 3462
08/12/2020 42.80p 42.80p 42.00p 42.80p 1355
07/12/2020 42.80p 42.80p 42.00p 42.80p 1042
04/12/2020 42.80p 42.80p 42.80p 42.80p 0
03/12/2020 42.80p 42.80p 42.00p 42.80p 3388
02/12/2020 42.80p 42.80p 42.80p 42.80p 0
01/12/2020 42.80p 42.80p 42.80p 42.80p 0
30/11/2020 42.80p 42.80p 42.00p 42.80p 4071
27/11/2020 42.80p 42.80p 42.80p 42.80p 0
26/11/2020 42.80p 42.80p 42.78p 42.80p 12588
25/11/2020 42.80p 42.80p 42.00p 42.80p 2077
24/11/2020 42.80p 42.80p 42.00p 42.80p 1931
23/11/2020 42.80p 42.80p 42.80p 42.80p 0
20/11/2020 42.80p 42.80p 42.00p 42.80p 1862
19/11/2020 42.80p 43.00p 42.80p 42.80p 7376
18/11/2020 42.80p 42.80p 42.80p 42.80p 0
17/11/2020 42.80p 42.80p 42.80p 42.80p 0
16/11/2020 42.80p 42.80p 42.00p 42.80p 1093
13/11/2020 42.80p 42.80p 42.00p 42.80p 3556
12/11/2020 42.80p 42.80p 42.80p 42.80p 0
10/11/2020 42.80p 42.80p 42.80p 42.80p 0
09/11/2020 42.80p 42.80p 42.80p 42.80p 32540
06/11/2020 42.80p 42.80p 42.80p 42.80p 0
05/11/2020 42.80p 42.80p 42.80p 42.80p 0
04/11/2020 42.80p 42.80p 42.80p 42.80p 0
03/11/2020 42.80p 42.80p 42.80p 42.80p 0
02/11/2020 42.80p 42.80p 42.80p 42.80p 0
30/10/2020 42.80p 43.60p 42.00p 42.80p 34478
29/10/2020 42.80p 42.80p 42.80p 42.80p 0
28/10/2020 42.80p 42.80p 42.80p 42.80p 0
27/10/2020 42.80p 42.80p 42.80p 42.80p 0
26/10/2020 42.80p 42.80p 42.80p 42.80p 0
23/10/2020 42.80p 42.80p 42.80p 42.80p 0
22/10/2020 42.80p 42.80p 42.80p 42.80p 27791
21/10/2020 42.80p 42.80p 42.80p 42.80p 0
20/10/2020 42.80p 42.80p 42.00p 42.80p 2848
19/10/2020 42.80p 42.80p 42.00p 42.80p 5764
16/10/2020 42.80p 42.80p 42.00p 42.80p 4862
15/10/2020 42.80p 42.80p 42.80p 42.80p 0
14/10/2020 42.80p 42.80p 42.80p 42.80p 0
13/10/2020 42.80p 42.80p 41.00p 42.80p 11687
12/10/2020 42.80p 42.80p 42.80p 42.80p 0
09/10/2020 42.80p 42.80p 42.80p 42.80p 0
08/10/2020 42.80p 42.80p 42.80p 42.80p 0
07/10/2020 42.80p 42.80p 42.80p 42.80p 0
06/10/2020 42.80p 42.80p 41.00p 42.80p 8878
05/10/2020 42.80p 42.80p 42.00p 42.80p 1125
02/10/2020 42.80p 42.80p 41.00p 42.80p 6182
01/10/2020 42.80p 42.80p 41.00p 42.80p 7116
30/09/2020 42.80p 42.80p 42.80p 42.80p 0
29/09/2020 42.80p 42.80p 41.00p 42.80p 6655
28/09/2020 42.80p 42.80p 41.50p 42.80p 11713
25/09/2020 42.80p 42.80p 42.00p 42.80p 1269
24/09/2020 42.80p 42.80p 42.00p 42.80p 3
23/09/2020 42.80p 42.80p 42.00p 42.80p 1086
22/09/2020 42.80p 42.80p 42.80p 42.80p 0
21/09/2020 42.80p 42.80p 42.80p 42.80p 0
18/09/2020 42.80p 42.80p 42.80p 42.80p 0
17/09/2020 42.80p 42.80p 42.80p 42.80p 28850
16/09/2020 42.80p 42.80p 42.80p 42.80p 0
15/09/2020 42.80p 42.80p 42.80p 42.80p 0
14/09/2020 42.80p 42.80p 42.80p 42.80p 0
11/09/2020 42.80p 42.80p 42.80p 42.80p 0
10/09/2020 42.80p 42.80p 41.50p 42.80p 3676
09/09/2020 42.80p 43.60p 42.00p 42.80p 6054
08/09/2020 42.80p 43.60p 41.50p 42.80p 6978
07/09/2020 42.80p 43.60p 42.00p 42.80p 3112
04/09/2020 40.20p 42.80p 40.20p 42.80p 855
03/09/2020 40.20p 40.20p 39.00p 40.20p 15360
02/09/2020 40.20p 40.20p 40.20p 40.20p 0
01/09/2020 40.20p 40.20p 39.00p 40.20p 11880
31/08/2020 40.20p 40.20p 39.00p 40.20p 6623
28/08/2020 40.20p 40.20p 39.00p 40.20p 6623
27/08/2020 40.20p 40.20p 40.20p 40.20p 0
26/08/2020 40.20p 40.20p 40.20p 40.20p 0
25/08/2020 40.20p 40.20p 40.20p 40.20p 0
24/08/2020 40.20p 40.20p 40.20p 40.20p 0
21/08/2020 40.20p 40.20p 40.20p 40.20p 23079
20/08/2020 40.20p 40.20p 40.20p 40.20p 0
19/08/2020 40.20p 40.20p 37.00p 40.20p 9220
18/08/2020 40.20p 40.20p 37.00p 40.20p 8020
17/08/2020 40.20p 40.20p 38.50p 40.20p 12968
14/08/2020 40.20p 40.20p 40.20p 40.20p 0
13/08/2020 40.20p 40.20p 38.50p 40.20p 6815
12/08/2020 41.20p 41.20p 41.20p 41.20p 0
11/08/2020 41.20p 41.20p 41.20p 41.20p 0
10/08/2020 41.20p 41.20p 41.20p 41.20p 0
07/08/2020 41.20p 41.20p 41.20p 41.20p 0
06/08/2020 41.20p 41.20p 41.20p 41.20p 0
05/08/2020 41.20p 41.20p 41.20p 41.20p 0
04/08/2020 41.20p 41.20p 39.50p 41.20p 7083
03/08/2020 41.20p 41.20p 41.20p 41.20p 35984
31/07/2020 41.20p 41.20p 39.50p 41.20p 14778
30/07/2020 41.20p 41.20p 41.20p 41.20p 0
29/07/2020 41.20p 41.20p 41.20p 41.20p 0
28/07/2020 41.20p 41.20p 41.20p 41.20p 0
27/07/2020 41.20p 41.20p 41.20p 41.20p 31707
24/07/2020 41.20p 41.20p 41.20p 41.20p 0
23/07/2020 41.20p 41.20p 41.20p 41.20p 0
22/07/2020 41.20p 41.20p 41.20p 41.20p 0
21/07/2020 41.20p 41.20p 41.20p 41.20p 0
20/07/2020 41.20p 41.20p 40.00p 41.20p 8656
17/07/2020 41.20p 41.20p 41.20p 41.20p 0
16/07/2020 41.20p 41.20p 41.20p 41.20p 0
15/07/2020 41.20p 41.20p 41.20p 41.20p 0
14/07/2020 41.20p 41.20p 41.20p 41.20p 0
13/07/2020 41.20p 41.20p 40.00p 41.20p 3166
10/07/2020 41.20p 41.20p 41.20p 41.20p 0
09/07/2020 41.20p 41.20p 41.20p 41.20p 0
08/07/2020 41.20p 41.20p 41.20p 41.20p 0

*Close Price adjusted for both dividends and splits