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
01/10/2019 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
16/07/2019 45.30p 45.30p 44.80p 45.30p 1101
15/07/2019 45.30p 45.30p 45.30p 45.30p 34857
12/07/2019 45.30p 45.30p 45.30p 45.30p 0
11/07/2019 45.30p 45.30p 45.30p 45.30p 44792
10/07/2019 45.30p 45.30p 44.80p 45.30p 4233
09/07/2019 45.30p 45.30p 44.80p 45.30p 4382
08/07/2019 45.30p 45.30p 45.30p 45.30p 0
05/07/2019 45.30p 45.30p 45.30p 45.30p 0
04/07/2019 45.30p 45.30p 44.80p 45.30p 11364
03/07/2019 45.30p 45.30p 45.30p 45.30p 49752
02/07/2019 45.30p 45.30p 45.30p 45.30p 0
01/07/2019 45.30p 45.30p 44.80p 45.30p 8209
28/06/2019 45.30p 45.30p 45.30p 45.30p 0
27/06/2019 45.30p 45.30p 44.81p 45.30p 4584
26/06/2019 45.30p 45.30p 45.30p 45.30p 0
25/06/2019 45.30p 45.30p 44.81p 45.30p 8919
24/06/2019 45.30p 45.30p 45.30p 45.30p 0
21/06/2019 45.30p 45.30p 45.30p 45.30p 0
20/06/2019 45.30p 45.30p 44.81p 45.30p 5250
19/06/2019 45.30p 45.30p 45.30p 45.30p 0
18/06/2019 45.30p 45.30p 44.81p 45.30p 10095
17/06/2019 45.30p 45.30p 45.30p 45.30p 0
14/06/2019 45.30p 45.30p 45.30p 45.30p 0
13/06/2019 45.30p 45.30p 44.81p 45.30p 8874
12/06/2019 45.30p 45.69p 44.81p 45.30p 101
11/06/2019 45.30p 45.30p 45.30p 45.30p 0
10/06/2019 45.30p 45.30p 45.30p 45.30p 0
07/06/2019 45.30p 45.30p 44.81p 45.30p 5698
06/06/2019 45.30p 45.30p 44.82p 45.30p 17312
05/06/2019 45.30p 45.30p 44.82p 45.30p 2240
04/06/2019 45.30p 45.30p 45.30p 45.30p 15532
03/06/2019 45.30p 45.30p 44.80p 45.30p 18656
31/05/2019 45.30p 45.30p 45.30p 45.30p 0
30/05/2019 45.30p 45.30p 44.81p 45.30p 16985
29/05/2019 45.30p 45.30p 44.81p 45.30p 5125
28/05/2019 45.30p 45.30p 44.80p 45.30p 12685
24/05/2019 45.30p 45.30p 44.80p 45.30p 9493
23/05/2019 45.50p 45.50p 45.00p 45.30p 544
22/05/2019 45.50p 45.50p 45.50p 45.50p 0
21/05/2019 45.50p 45.50p 45.50p 45.50p 34857
20/05/2019 45.50p 45.50p 45.50p 45.50p 0
17/05/2019 45.50p 45.50p 45.50p 45.50p 0
16/05/2019 45.50p 45.50p 45.50p 45.50p 0
15/05/2019 45.50p 45.50p 45.00p 45.50p 2937
14/05/2019 44.70p 45.50p 44.70p 45.50p 0
13/05/2019 44.70p 44.70p 44.40p 44.70p 3695
10/05/2019 44.70p 44.70p 44.40p 44.70p 2230
09/05/2019 44.70p 44.70p 44.40p 44.70p 1192
08/05/2019 43.70p 44.80p 43.70p 44.70p 0
07/05/2019 43.70p 43.70p 43.40p 43.70p 1088
03/05/2019 43.70p 43.70p 43.40p 43.70p 5305
02/05/2019 43.70p 43.70p 43.70p 43.70p 0
01/05/2019 43.70p 43.70p 43.70p 43.70p 31113
30/04/2019 43.70p 43.70p 43.40p 43.70p 11116
29/04/2019 43.70p 43.70p 43.40p 43.70p 1103
26/04/2019 43.70p 43.70p 43.70p 43.70p 0
25/04/2019 43.70p 43.70p 43.40p 43.70p 2037
24/04/2019 43.70p 43.70p 43.70p 43.70p 0
23/04/2019 43.70p 43.70p 43.70p 43.70p 42898
18/04/2019 43.70p 43.70p 43.70p 43.70p 27263
17/04/2019 43.70p 43.70p 43.40p 43.70p 8332
16/04/2019 43.70p 43.70p 43.70p 43.70p 42498
15/04/2019 43.70p 43.70p 43.40p 43.70p 5866
12/04/2019 43.70p 43.70p 43.70p 43.70p 0
11/04/2019 43.70p 43.70p 43.70p 43.70p 0
10/04/2019 43.70p 43.70p 43.40p 43.70p 1119
09/04/2019 43.70p 43.70p 43.40p 43.70p 5297
08/04/2019 43.70p 43.70p 43.70p 43.70p 0
05/04/2019 43.70p 43.70p 43.70p 43.70p 0
04/04/2019 43.70p 43.70p 43.40p 43.70p 8456
03/04/2019 43.90p 43.90p 43.70p 43.90p 0
02/04/2019 43.70p 43.70p 43.70p 43.70p 0
01/04/2019 43.70p 43.70p 43.40p 43.70p 13582
29/03/2019 43.70p 43.70p 43.40p 43.70p 5696
28/03/2019 43.70p 43.70p 43.40p 43.70p 1824
27/03/2019 43.70p 43.70p 43.40p 43.70p 1016
26/03/2019 43.70p 43.70p 43.70p 43.70p 0
25/03/2019 43.70p 43.70p 43.70p 43.70p 0
22/03/2019 43.70p 43.70p 43.70p 43.70p 0
21/03/2019 43.70p 43.70p 43.40p 43.70p 17436
20/03/2019 43.70p 43.70p 43.70p 43.70p 0
19/03/2019 43.70p 43.70p 43.40p 43.70p 12961
18/03/2019 43.70p 43.70p 43.70p 43.70p 0
15/03/2019 43.70p 43.70p 43.70p 43.70p 18079
14/03/2019 43.70p 43.70p 43.40p 43.70p 7184
13/03/2019 43.70p 43.70p 43.40p 43.70p 18662
12/03/2019 43.70p 43.70p 43.40p 43.70p 3254
11/03/2019 43.70p 43.70p 43.40p 43.70p 35
08/03/2019 43.70p 43.70p 43.40p 43.70p 2983
07/03/2019 43.70p 43.70p 43.40p 43.70p 16437
06/03/2019 43.70p 43.70p 43.70p 43.70p 0
05/03/2019 43.70p 43.70p 43.40p 43.70p 18271
04/03/2019 43.70p 43.70p 43.70p 43.70p 0
01/03/2019 43.70p 43.70p 43.40p 43.70p 11355
28/02/2019 43.70p 43.70p 43.70p 43.70p 0
27/02/2019 43.70p 43.70p 43.40p 43.70p 10879
26/02/2019 43.90p 43.90p 43.70p 43.90p 0
25/02/2019 43.90p 43.90p 43.40p 43.90p 1072
22/02/2019 43.90p 43.90p 43.90p 43.90p 41395
21/02/2019 43.90p 43.90p 43.90p 43.90p 0
20/02/2019 43.90p 43.90p 43.40p 43.90p 3796
19/02/2019 43.90p 43.90p 43.40p 43.90p 15523
18/02/2019 43.90p 43.90p 43.90p 43.90p 15874
15/02/2019 43.90p 43.90p 43.40p 43.90p 7467
14/02/2019 43.90p 43.90p 43.90p 43.90p 0
13/02/2019 43.90p 43.90p 43.40p 43.90p 9493
12/02/2019 43.90p 43.90p 43.90p 43.90p 3761
11/02/2019 43.90p 43.90p 43.40p 43.90p 8840
08/02/2019 43.90p 43.90p 43.40p 43.90p 16420
07/02/2019 43.90p 43.90p 43.90p 43.90p 0
06/02/2019 44.10p 44.10p 43.40p 43.90p 1450
05/02/2019 44.10p 44.10p 44.10p 44.10p 0
04/02/2019 44.50p 44.50p 44.00p 44.10p 2555
01/02/2019 44.50p 44.50p 44.00p 44.50p 1843
31/01/2019 44.50p 44.50p 44.00p 44.50p 19804
30/01/2019 44.50p 44.50p 44.50p 44.50p 0
29/01/2019 44.50p 44.50p 44.00p 44.50p 12016
28/01/2019 44.50p 44.75p 44.00p 44.50p 20660
25/01/2019 44.50p 44.50p 44.00p 44.50p 10402
24/01/2019 44.50p 44.50p 44.00p 44.50p 10212
23/01/2019 44.50p 44.50p 44.00p 44.50p 4967
22/01/2019 44.50p 44.50p 44.50p 44.50p 0
21/01/2019 44.50p 44.50p 44.00p 44.50p 8775
18/01/2019 44.50p 44.50p 44.50p 44.50p 16489
17/01/2019 44.50p 44.50p 44.50p 44.50p 0
16/01/2019 44.50p 44.50p 44.50p 44.50p 0
15/01/2019 44.50p 44.50p 44.00p 44.50p 4400
14/01/2019 44.50p 44.50p 44.00p 44.50p 3462
11/01/2019 44.50p 44.50p 44.00p 44.50p 3724
10/01/2019 44.50p 44.50p 44.50p 44.50p 0
09/01/2019 44.50p 44.50p 44.50p 44.50p 0
08/01/2019 44.50p 44.50p 44.50p 44.50p 0
07/01/2019 44.50p 44.50p 44.00p 44.50p 3714
04/01/2019 44.50p 44.50p 44.00p 44.50p 1467
03/01/2019 44.50p 44.50p 44.50p 44.50p 0
02/01/2019 44.50p 44.50p 44.00p 44.50p 1066
31/12/2018 44.50p 44.50p 44.50p 44.50p 0
28/12/2018 44.50p 44.50p 44.00p 44.50p 2450
27/12/2018 44.50p 44.75p 44.00p 44.50p 16293
24/12/2018 44.50p 44.50p 44.50p 44.50p 0
21/12/2018 44.50p 44.50p 44.00p 44.50p 9596
20/12/2018 44.50p 44.50p 44.50p 44.50p 0
19/12/2018 44.50p 44.50p 44.00p 44.50p 3651
18/12/2018 44.50p 44.75p 44.50p 44.50p 45
17/12/2018 44.50p 44.75p 44.50p 44.50p 42
14/12/2018 44.50p 44.50p 44.00p 44.50p 2616

*Close Price adjusted for both dividends and splits