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
22/04/2020 41.00p 41.00p 41.00p 41.00p 0
21/04/2020 41.00p 41.00p 41.00p 41.00p 0
20/04/2020 41.00p 41.00p 41.00p 41.00p 0
17/04/2020 41.00p 41.00p 41.00p 41.00p 0
16/04/2020 41.00p 41.00p 41.00p 41.00p 0
15/04/2020 41.00p 41.00p 41.00p 41.00p 0
14/04/2020 41.00p 41.00p 41.00p 41.00p 0
13/04/2020 41.00p 41.80p 40.80p 41.00p 19060
10/04/2020 41.00p 41.80p 40.80p 41.00p 19060
09/04/2020 41.00p 41.80p 40.80p 41.00p 19060
08/04/2020 41.00p 41.00p 41.00p 41.00p 0
07/04/2020 41.00p 41.00p 41.00p 41.00p 0
06/04/2020 41.00p 41.00p 40.00p 41.00p 1139
03/04/2020 41.00p 41.00p 41.00p 41.00p 0
02/04/2020 42.00p 42.00p 41.00p 41.00p 0
01/04/2020 42.00p 42.00p 42.00p 42.00p 0
31/03/2020 42.00p 42.80p 42.00p 42.00p 11603
30/03/2020 42.00p 42.00p 42.00p 42.00p 0
27/03/2020 42.00p 42.00p 42.00p 42.00p 0
26/03/2020 42.00p 42.00p 42.00p 42.00p 0
25/03/2020 42.00p 42.00p 42.00p 42.00p 0
24/03/2020 42.00p 42.00p 42.00p 42.00p 0
23/03/2020 42.00p 42.00p 41.00p 42.00p 1468
20/03/2020 42.00p 42.00p 42.00p 42.00p 0
19/03/2020 42.00p 42.00p 42.00p 42.00p 0
18/03/2020 42.00p 42.00p 40.00p 42.00p 15498
17/03/2020 41.90p 42.00p 40.00p 42.00p 13350
16/03/2020 42.50p 42.50p 41.50p 41.90p 0
13/03/2020 42.50p 42.50p 42.00p 42.50p 5764
12/03/2020 42.50p 42.50p 42.50p 42.50p 0
11/03/2020 42.50p 42.50p 42.50p 42.50p 0
10/03/2020 42.50p 42.50p 42.50p 42.50p 18467
09/03/2020 44.00p 44.00p 42.50p 42.50p 0
06/03/2020 42.50p 42.50p 42.50p 42.50p 0
05/03/2020 42.50p 42.50p 42.50p 42.50p 0
04/03/2020 42.50p 42.50p 42.50p 42.50p 0
03/03/2020 42.50p 42.50p 42.50p 42.50p 0
02/03/2020 42.50p 42.50p 42.00p 42.50p 2348
28/02/2020 42.50p 42.50p 42.00p 42.50p 3651
27/02/2020 42.50p 42.50p 42.50p 42.50p 0
26/02/2020 42.50p 42.50p 42.50p 42.50p 0
25/02/2020 42.50p 42.50p 42.00p 42.50p 10804
24/02/2020 42.50p 42.50p 42.50p 42.50p 0
21/02/2020 42.50p 42.50p 42.00p 42.50p 14161
20/02/2020 42.50p 42.50p 42.50p 42.50p 0
19/02/2020 42.50p 42.50p 42.50p 42.50p 0
18/02/2020 42.50p 42.50p 42.50p 42.50p 0
17/02/2020 42.50p 42.50p 42.00p 42.50p 13
14/02/2020 42.50p 42.50p 42.00p 42.50p 1021
13/02/2020 42.50p 42.50p 42.50p 42.50p 0
12/02/2020 42.50p 42.50p 42.50p 42.50p 0
11/02/2020 42.50p 42.50p 42.50p 42.50p 0
10/02/2020 42.50p 42.50p 42.50p 42.50p 0
07/02/2020 42.50p 42.50p 42.00p 42.50p 8148
06/02/2020 42.50p 42.50p 42.00p 42.50p 3620
05/02/2020 42.70p 42.70p 42.50p 42.50p 0
04/02/2020 42.70p 42.70p 42.70p 42.70p 0
03/02/2020 42.70p 42.70p 42.20p 42.70p 6828
31/01/2020 42.70p 42.70p 42.20p 42.70p 10583
30/01/2020 42.70p 42.70p 42.70p 42.70p 0
29/01/2020 42.70p 42.70p 42.20p 42.70p 100
28/01/2020 42.70p 42.70p 42.20p 42.70p 3439
27/01/2020 42.70p 42.70p 42.70p 42.70p 0
24/01/2020 42.70p 42.70p 42.70p 42.70p 0
23/01/2020 42.70p 42.70p 42.70p 42.70p 49218
22/01/2020 42.70p 43.10p 42.20p 42.70p 10844
21/01/2020 42.70p 42.70p 42.20p 42.70p 1877
20/01/2020 42.70p 42.70p 42.20p 42.70p 13651
17/01/2020 42.70p 42.70p 42.70p 42.70p 0
16/01/2020 42.70p 42.70p 42.20p 42.70p 4733
15/01/2020 42.70p 42.70p 42.70p 42.70p 0
14/01/2020 42.70p 42.70p 42.70p 42.70p 0
13/01/2020 42.70p 43.10p 42.20p 42.70p 7100
10/01/2020 42.70p 43.10p 42.20p 42.70p 1390
09/01/2020 42.70p 43.10p 42.70p 42.70p 98
08/01/2020 42.70p 42.70p 42.70p 42.70p 41455
07/01/2020 42.70p 42.70p 42.70p 42.70p 0
06/01/2020 42.70p 42.70p 42.20p 42.70p 14462
03/01/2020 42.70p 42.70p 42.20p 42.70p 5576
02/01/2020 42.70p 42.70p 42.70p 42.70p 0
01/01/2020 42.70p 42.70p 42.70p 42.70p 0
31/12/2019 42.70p 42.70p 42.70p 42.70p 0
30/12/2019 42.70p 42.70p 42.70p 42.70p 0
27/12/2019 42.70p 42.70p 42.20p 42.70p 2859
26/12/2019 42.70p 42.70p 42.70p 42.70p 0
25/12/2019 42.70p 42.70p 42.70p 42.70p 0
24/12/2019 42.70p 42.70p 42.70p 42.70p 0
23/12/2019 42.70p 42.70p 42.70p 42.70p 0
20/12/2019 42.70p 43.10p 42.70p 42.70p 4289
19/12/2019 42.70p 44.10p 42.70p 42.70p 17293
18/12/2019 44.10p 44.50p 44.10p 44.10p 5576
17/12/2019 44.10p 44.10p 44.10p 44.10p 0
16/12/2019 44.10p 44.10p 44.10p 44.10p 0
13/12/2019 44.10p 44.10p 44.10p 44.10p 0
12/12/2019 44.10p 44.10p 44.10p 44.10p 0
11/12/2019 44.10p 44.10p 44.10p 44.10p 0
10/12/2019 44.10p 44.50p 44.10p 44.10p 2435
09/12/2019 44.10p 44.10p 44.10p 44.10p 0
06/12/2019 44.10p 44.10p 44.10p 44.10p 0
05/12/2019 44.10p 44.10p 44.10p 44.10p 0
04/12/2019 44.10p 44.10p 43.60p 44.10p 1787
03/12/2019 44.10p 44.10p 44.10p 44.10p 18403
02/12/2019 44.10p 44.10p 44.10p 44.10p 0
29/11/2019 44.10p 44.10p 43.90p 44.10p 19980
28/11/2019 44.10p 44.10p 44.10p 44.10p 0
27/11/2019 44.10p 44.10p 44.10p 44.10p 0
26/11/2019 44.10p 44.10p 44.10p 44.10p 0
25/11/2019 44.10p 44.10p 43.60p 44.10p 1
22/11/2019 44.10p 44.10p 44.10p 44.10p 0
21/11/2019 44.10p 44.10p 43.60p 44.10p 4354
20/11/2019 44.10p 44.10p 44.10p 44.10p 21482
19/11/2019 44.10p 44.10p 43.60p 44.10p 5853
18/11/2019 44.10p 44.10p 44.10p 44.10p 0
15/11/2019 44.10p 44.10p 44.10p 44.10p 0
14/11/2019 44.10p 44.10p 43.60p 44.10p 3574
13/11/2019 44.10p 44.10p 44.10p 44.10p 0
12/11/2019 44.10p 44.10p 44.10p 44.10p 0
11/11/2019 44.10p 44.10p 43.60p 44.10p 4214
08/11/2019 44.10p 44.10p 44.10p 44.10p 0
07/11/2019 44.10p 44.10p 43.60p 44.10p 7303
06/11/2019 44.10p 44.10p 44.10p 44.10p 0
05/11/2019 44.10p 44.10p 44.10p 44.10p 0
04/11/2019 44.10p 44.10p 43.60p 44.10p 2189
01/11/2019 44.10p 44.10p 44.10p 44.10p 0
31/10/2019 44.10p 44.10p 44.10p 44.10p 23892
30/10/2019 44.10p 44.40p 43.60p 44.10p 27196
29/10/2019 44.10p 44.10p 43.60p 44.10p 11140
28/10/2019 44.10p 44.10p 44.10p 44.10p 0
25/10/2019 44.10p 44.10p 44.10p 44.10p 0
24/10/2019 44.10p 44.10p 44.10p 44.10p 0
23/10/2019 44.10p 44.10p 44.10p 44.10p 0
22/10/2019 44.10p 44.10p 43.60p 44.10p 1703
21/10/2019 44.10p 44.10p 43.60p 44.10p 10495
18/10/2019 44.10p 44.10p 44.10p 44.10p 0
17/10/2019 44.10p 44.10p 44.10p 44.10p 0
16/10/2019 44.10p 44.10p 44.10p 44.10p 0
15/10/2019 44.10p 44.10p 44.10p 44.10p 0
14/10/2019 44.10p 44.10p 44.10p 44.10p 0
11/10/2019 44.10p 44.10p 43.60p 44.10p 10888
10/10/2019 44.10p 44.10p 43.60p 44.10p 1077
09/10/2019 44.10p 44.10p 43.60p 44.10p 3241
08/10/2019 44.10p 44.10p 44.10p 44.10p 0
07/10/2019 44.10p 44.10p 44.10p 44.10p 0
04/10/2019 44.10p 44.10p 43.60p 44.10p 21855
03/10/2019 44.10p 44.10p 43.60p 44.10p 15374
02/10/2019 44.10p 44.10p 43.60p 44.10p 10000
01/10/2019 44.10p 44.10p 43.60p 44.10p 11628
30/09/2019 44.10p 44.10p 43.90p 44.10p 26088
27/09/2019 44.10p 44.10p 44.10p 44.10p 0
26/09/2019 44.10p 44.10p 44.10p 44.10p 0
25/09/2019 44.10p 44.10p 43.60p 44.10p 5000
24/09/2019 42.90p 44.10p 42.90p 44.10p 0
23/09/2019 42.90p 42.90p 42.40p 42.90p 11120
20/09/2019 42.90p 43.30p 42.90p 42.90p 0
19/09/2019 43.30p 43.30p 42.80p 43.30p 1222
18/09/2019 43.30p 43.30p 42.80p 43.30p 614
17/09/2019 43.30p 43.30p 43.30p 43.30p 0
16/09/2019 43.30p 43.30p 43.30p 43.30p 0
13/09/2019 43.30p 43.30p 42.80p 43.30p 7215
12/09/2019 43.30p 43.30p 43.30p 43.30p 0
11/09/2019 43.30p 43.30p 42.80p 43.30p 13304
10/09/2019 43.30p 43.30p 42.80p 43.30p 5100
09/09/2019 43.30p 43.30p 43.30p 43.30p 0
06/09/2019 43.30p 43.30p 43.30p 43.30p 0
05/09/2019 43.30p 43.30p 43.30p 43.30p 0
04/09/2019 43.30p 43.30p 43.30p 43.30p 0
03/09/2019 43.30p 43.30p 43.30p 43.30p 0
02/09/2019 43.30p 43.30p 42.80p 43.30p 1843
30/08/2019 43.30p 43.30p 42.80p 43.30p 19888
29/08/2019 43.30p 43.30p 43.30p 43.30p 0
28/08/2019 43.30p 43.30p 43.30p 43.30p 0
27/08/2019 43.30p 43.30p 42.80p 43.30p 1787
23/08/2019 43.30p 43.30p 43.30p 43.30p 0
22/08/2019 43.50p 43.50p 43.30p 43.30p 0
21/08/2019 43.50p 43.50p 43.00p 43.50p 5000
20/08/2019 43.50p 43.50p 43.50p 43.50p 31747
19/08/2019 43.50p 43.50p 43.50p 43.50p 0
16/08/2019 43.50p 43.50p 43.00p 43.50p 3332
15/08/2019 43.50p 43.50p 43.50p 43.50p 0
14/08/2019 43.50p 43.50p 43.00p 43.50p 1766
13/08/2019 43.50p 43.89p 43.00p 43.50p 14558
12/08/2019 43.50p 43.89p 43.00p 43.50p 5631
09/08/2019 43.50p 43.89p 43.00p 43.50p 2023
08/08/2019 43.50p 43.50p 43.50p 43.50p 0
07/08/2019 43.50p 43.50p 43.00p 43.50p 5195
06/08/2019 43.50p 43.50p 43.00p 43.50p 2313
05/08/2019 43.50p 43.50p 43.00p 43.50p 3496
02/08/2019 43.50p 43.50p 43.00p 43.50p 8446
01/08/2019 43.50p 43.50p 43.50p 43.50p 0
31/07/2019 43.50p 43.50p 43.10p 43.50p 30267
30/07/2019 43.50p 43.50p 43.50p 43.50p 0
29/07/2019 43.50p 43.50p 43.00p 43.50p 1813
26/07/2019 43.50p 43.50p 43.50p 43.50p 0
25/07/2019 43.70p 43.70p 43.20p 43.50p 1824
24/07/2019 43.70p 43.70p 43.70p 43.70p 0
23/07/2019 43.70p 43.70p 43.20p 43.70p 2992
22/07/2019 43.70p 43.70p 43.20p 43.70p 4115
19/07/2019 43.70p 43.70p 43.70p 43.70p 0
18/07/2019 43.70p 45.30p 43.70p 43.70p 0
17/07/2019 45.30p 45.30p 45.30p 45.30p 0

*Close Price adjusted for both dividends and splits