Octopus Apollo VCT PLC

OAP3
🏛️ uk →
46.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.80 46.80 46.80 46.80 0.0M
2021-12-30 46.60 47.80 45.60 46.80 0.0M
2021-12-29 47.23 48.83 46.57 47.70 0.0M
2021-12-24 50.30 51.00 49.60 50.30 0.0M
2021-12-23 50.30 50.90 50.40 50.30 0.8M
2021-12-22 50.30 49.60 49.60 50.30 0.0M
2021-12-21 49.00 51.00 48.00 49.00 0.0M
2021-12-20 49.00 50.00 48.00 49.00 0.1M
2021-12-17 49.00 50.00 50.00 49.00 0.0M
2021-12-16 49.00 50.00 50.00 49.00 0.0M
2021-12-15 49.00 50.00 50.00 49.00 0.0M
2021-12-14 50.00 50.00 49.00 49.00 0.0M
2021-12-13 49.00 48.00 48.00 49.00 0.0M
2021-12-10 49.00 50.00 47.00 49.00 0.1M
2021-12-09 49.00 48.00 48.00 49.00 0.0M
2021-12-08 49.00 50.00 48.00 49.00 0.0M
2021-12-07 49.00 49.00 49.00 49.00 0.0M
2021-12-06 49.00 49.00 49.00 49.00 0.0M
2021-12-03 49.00 50.00 50.00 49.00 0.0M
2021-12-02 49.00 50.00 50.00 49.00 0.0M
2021-12-01 49.00 48.00 48.00 49.00 0.0M
2021-11-30 49.00 48.00 48.00 49.00 0.0M
2021-11-29 49.00 48.90 48.50 49.00 4.0M
2021-11-26 49.00 50.00 50.00 49.00 0.0M
2021-11-25 49.00 50.00 48.00 49.00 0.0M
2021-11-24 49.00 48.00 48.00 49.00 0.0M
2021-11-23 49.00 48.00 48.00 49.00 0.0M
2021-11-22 49.00 49.50 48.00 49.00 0.0M
2021-11-19 49.00 48.00 48.00 49.00 0.0M
2021-11-17 49.00 48.00 48.00 49.00 0.0M
2021-11-16 49.00 48.00 48.00 49.00 0.0M
2021-11-15 49.00 49.00 49.00 49.00 0.0M
2021-11-12 49.00 48.00 48.00 49.00 0.0M
2021-11-11 49.00 50.00 48.00 49.00 0.0M
2021-11-10 49.00 49.00 49.00 49.00 0.0M
2021-11-09 49.00 49.00 49.00 49.00 0.0M
2021-11-08 49.00 48.00 48.00 49.00 0.0M
2021-11-05 49.00 50.00 50.00 49.00 0.0M
2021-11-04 49.00 50.00 48.00 49.00 0.0M
2021-11-03 49.00 48.00 48.00 49.00 0.0M
2021-11-02 49.00 48.00 48.00 49.00 0.0M
2021-11-01 49.00 49.00 49.00 49.00 0.0M
2021-10-29 49.00 49.00 48.00 49.00 0.1M
2021-10-28 49.00 48.00 48.00 49.00 0.0M
2021-10-26 49.00 48.00 48.00 49.00 0.0M
2021-10-25 49.00 50.00 50.00 49.00 0.0M
2021-10-22 49.00 50.00 50.00 49.00 0.0M
2021-10-21 49.00 49.90 48.00 49.00 8.3M
2021-10-20 49.00 49.90 49.90 49.00 0.0M
2021-10-19 49.00 48.00 48.00 49.00 0.0M
2021-10-18 49.00 48.00 47.50 49.00 0.1M
2021-10-15 49.00 48.00 48.00 49.00 0.0M
2021-10-14 49.00 49.00 49.00 49.00 0.0M
2021-10-13 49.00 49.00 49.00 49.00 0.0M
2021-10-12 49.00 48.00 48.00 49.00 0.0M
2021-10-11 49.00 50.00 48.00 49.00 0.1M
2021-10-08 49.00 49.90 49.90 49.00 0.0M
2021-10-07 49.00 49.90 48.00 49.00 0.0M
2021-10-06 49.00 48.00 48.00 49.00 0.0M
2021-10-04 49.00 49.90 49.90 49.00 0.0M
2021-10-01 49.00 48.00 48.00 49.00 0.0M
2021-09-30 49.00 49.90 49.90 49.00 0.0M
2021-09-29 49.00 48.00 48.00 49.00 0.0M
2021-09-28 49.00 48.00 48.00 49.00 0.0M
2021-09-27 49.00 49.00 49.00 49.00 0.0M
2021-09-24 46.40 50.00 48.00 49.00 0.0M
2021-09-23 46.40 46.40 46.40 46.40 0.0M
2021-09-22 46.40 46.40 46.40 46.40 0.0M
2021-09-21 46.40 45.40 45.40 46.40 0.0M
2021-09-20 46.40 45.40 45.40 46.40 0.0M
2021-09-17 46.40 45.40 45.40 46.40 0.0M
2021-09-16 46.40 45.40 45.40 46.40 0.0M
2021-09-15 46.40 45.40 45.40 46.40 0.0M
2021-09-14 46.40 45.40 45.40 46.40 0.0M
2021-09-13 46.40 46.40 46.40 46.40 0.0M
2021-09-10 46.40 46.40 46.40 46.40 0.0M
2021-09-09 46.40 45.40 45.40 46.40 0.0M
2021-09-08 46.40 46.40 46.40 46.40 0.0M
2021-09-07 46.40 47.30 45.40 46.40 0.0M
2021-09-06 46.40 47.30 47.30 46.40 0.0M
2021-09-03 46.40 46.40 46.40 46.40 0.0M
2021-09-02 46.40 45.40 45.40 46.40 0.0M
2021-09-01 46.40 46.40 46.40 46.40 0.0M
2021-08-31 46.40 45.40 45.40 46.40 0.0M
2021-08-27 46.40 46.40 46.40 46.40 0.0M
2021-08-26 46.40 46.40 46.40 46.40 0.0M
2021-08-25 46.40 46.40 46.40 46.40 0.0M
2021-08-24 46.40 45.40 45.40 46.40 0.0M
2021-08-23 46.40 46.40 46.40 46.40 0.0M
2021-08-20 46.40 45.40 45.40 46.40 0.0M
2021-08-19 46.40 45.40 45.40 46.40 0.0M
2021-08-17 46.40 45.40 45.40 46.40 0.0M
2021-08-16 46.40 47.30 45.40 46.40 0.0M
2021-08-13 46.40 45.40 45.40 46.40 0.0M
2021-08-12 46.40 46.40 46.40 46.40 0.0M
2021-08-11 46.40 46.40 46.40 46.40 0.0M
2021-08-10 46.40 45.40 45.40 46.40 0.0M
2021-08-09 46.40 46.40 46.40 46.40 0.0M
2021-08-06 46.40 46.40 46.40 46.40 0.0M
2021-08-05 46.40 45.40 45.40 46.40 0.0M
2021-08-04 46.40 46.40 46.40 46.40 0.0M
2021-08-03 46.40 45.40 45.40 46.40 0.0M
2021-08-02 46.40 46.40 46.40 46.40 0.0M
2021-07-30 46.40 45.40 45.40 46.40 0.0M
2021-07-28 46.40 45.20 45.20 46.40 0.0M
2021-07-27 46.40 47.30 45.40 46.40 0.0M
2021-07-26 46.40 46.40 46.40 46.40 0.0M
2021-07-23 46.40 47.30 47.30 46.40 0.0M
2021-07-22 46.40 46.80 46.40 46.40 1.7M
2021-07-21 46.40 45.40 45.40 46.40 0.0M
2021-07-20 46.40 45.40 45.40 46.40 0.0M
2021-07-19 46.40 45.40 45.40 46.40 0.0M
2021-07-16 46.40 46.40 46.40 46.40 0.0M
2021-07-15 46.40 46.40 46.40 46.40 0.0M
2021-07-14 46.40 45.40 45.40 46.40 0.0M
2021-07-13 46.40 45.40 45.40 46.40 0.0M
2021-07-12 46.40 47.40 45.40 47.40 0.0M
2021-07-09 46.40 46.40 46.40 46.40 0.0M
2021-07-08 46.40 45.40 45.40 46.40 0.0M
2021-07-07 47.60 47.60 47.60 47.60 0.0M
2021-07-06 47.60 48.50 48.50 47.60 0.0M
2021-07-05 47.60 47.60 47.60 47.60 0.0M
2021-07-02 47.60 47.60 47.60 47.60 0.0M
2021-07-01 47.60 47.60 47.60 47.60 0.0M
2021-06-30 47.60 47.60 47.60 47.60 4.7M
2021-06-29 47.60 47.60 47.60 47.60 0.0M
2021-06-28 47.60 47.60 47.60 47.60 0.0M
2021-06-25 47.60 48.25 46.60 47.60 0.0M
2021-06-24 47.60 46.60 46.60 47.60 0.0M
2021-06-23 47.60 46.60 46.60 47.60 0.0M
2021-06-22 47.60 46.60 46.60 47.60 0.0M
2021-06-21 47.60 46.60 46.60 47.60 0.0M
2021-06-18 47.60 46.60 46.60 47.60 0.1M
2021-06-17 47.60 46.60 46.60 47.60 0.0M
2021-06-16 47.60 46.60 46.60 47.60 0.0M
2021-06-15 47.60 46.60 46.60 47.60 0.0M
2021-06-14 47.60 46.60 46.60 47.60 0.0M
2021-06-11 47.60 47.60 47.60 47.60 0.0M
2021-06-10 47.60 47.60 47.60 47.60 0.0M
2021-06-09 47.60 46.60 46.60 47.60 0.0M
2021-06-08 47.60 46.00 46.00 47.60 0.1M
2021-06-07 47.60 47.60 46.60 47.60 0.0M
2021-06-04 47.60 47.60 47.60 47.60 0.0M
2021-06-03 47.60 46.60 45.00 45.00 0.0M
2021-06-02 47.60 46.60 46.60 47.60 0.0M
2021-06-01 47.60 48.00 47.60 47.60 3.4M
2021-05-28 47.60 48.60 46.60 47.60 0.0M
2021-05-27 47.60 48.60 46.60 47.60 0.0M
2021-05-26 47.60 46.60 46.60 47.60 0.0M
2021-05-25 47.60 46.60 46.60 47.60 0.1M
2021-05-24 47.60 46.60 46.60 47.60 0.0M
2021-05-21 47.60 46.60 46.60 46.60 0.0M
2021-05-20 47.60 47.60 47.60 47.60 0.0M
2021-05-19 47.60 47.60 47.60 47.60 0.0M
2021-05-18 47.60 48.25 46.60 47.60 0.1M
2021-05-17 47.60 46.60 46.60 47.60 0.0M
2021-05-14 47.60 47.60 47.60 47.60 0.0M
2021-05-13 47.60 47.60 47.60 47.60 0.0M
2021-05-12 47.60 47.60 47.60 47.60 0.0M
2021-05-11 47.60 46.60 46.60 47.60 0.0M
2021-05-10 47.60 48.50 46.60 47.60 0.0M
2021-05-07 47.60 47.60 47.60 47.60 0.0M
2021-05-06 47.60 47.60 47.60 47.60 0.0M
2021-05-05 47.60 46.60 46.60 47.60 0.0M
2021-05-04 47.60 46.60 46.60 47.60 0.0M
2021-04-30 47.60 46.60 46.60 47.60 0.0M
2021-04-29 47.60 48.50 48.50 47.60 0.0M
2021-04-28 47.60 47.60 47.60 47.60 0.0M
2021-04-27 47.60 48.00 47.60 47.60 9.0M
2021-04-26 47.60 48.50 46.60 47.60 0.0M
2021-04-23 47.60 47.60 47.60 47.60 0.0M
2021-04-22 47.60 47.60 47.60 47.60 0.0M
2021-04-21 47.60 48.50 46.60 47.60 0.1M
2021-04-20 47.60 48.60 46.60 48.60 0.0M
2021-04-19 47.60 46.60 46.60 47.60 0.0M
2021-04-16 47.60 46.60 46.60 47.60 0.0M
2021-04-15 47.60 48.50 48.50 47.60 0.0M
2021-04-14 47.60 46.60 46.60 47.60 0.0M
2021-04-12 47.60 46.60 46.60 47.60 0.0M
2021-04-09 47.60 46.60 46.60 47.60 0.0M
2021-04-08 47.60 48.60 46.60 47.60 0.0M
2021-04-07 47.60 46.60 46.60 47.60 0.0M
2021-04-06 47.60 48.60 46.60 48.60 0.0M
2021-04-01 47.60 47.60 47.60 47.60 0.0M
2021-03-31 47.60 46.60 46.60 47.60 0.0M
2021-03-30 47.60 47.60 47.60 47.60 0.0M
2021-03-29 47.60 46.60 46.60 47.60 0.0M
2021-03-26 47.60 47.60 47.60 47.60 0.0M
2021-03-25 47.60 47.60 47.60 47.60 0.0M
2021-03-24 47.60 46.60 46.60 47.60 0.0M
2021-03-23 47.60 46.60 46.60 47.60 0.0M
2021-03-22 47.60 48.60 46.60 48.60 0.0M
2021-03-19 47.60 48.00 46.60 47.60 0.1M
2021-03-18 47.60 48.60 48.50 48.60 0.0M
2021-03-17 47.60 46.60 46.60 47.60 0.0M
2021-03-16 47.60 46.60 46.60 47.60 0.0M
2021-03-15 47.60 47.60 47.60 47.60 0.0M
2021-03-12 42.60 45.00 43.80 47.60 0.0M
2021-03-10 42.60 41.50 41.50 42.60 0.0M
2021-03-09 42.60 43.40 40.40 43.40 0.0M
2021-03-08 42.60 43.32 43.32 42.60 0.0M
2021-03-05 42.60 41.50 41.50 42.60 0.0M
2021-03-03 42.60 41.50 41.50 42.60 0.0M
2021-03-02 42.60 42.60 42.60 42.60 0.0M
2021-03-01 42.60 42.60 42.60 42.60 0.0M
2021-02-26 42.80 42.80 42.80 42.80 0.0M
2021-02-25 42.80 41.75 41.25 42.80 0.0M
2021-02-24 42.80 42.00 42.00 42.80 0.0M
2021-02-23 43.00 43.80 41.75 42.80 0.1M
2021-02-22 43.00 43.00 43.00 43.00 0.0M
2021-02-19 43.00 43.00 43.00 43.00 0.0M
2021-02-18 43.00 43.00 43.00 43.00 0.0M
2021-02-17 43.00 43.00 43.00 43.00 0.0M
2021-02-16 43.00 43.00 43.00 43.00 0.0M
2021-02-15 43.00 42.00 42.00 43.00 0.0M
2021-02-12 43.00 43.00 43.00 43.00 0.0M
2021-02-11 43.00 43.00 43.00 43.00 0.0M
2021-02-10 43.00 43.00 43.00 43.00 0.0M
2021-02-09 43.00 43.00 43.00 43.00 0.0M
2021-02-08 43.00 41.75 41.75 43.00 0.0M
2021-02-05 43.00 43.10 42.90 43.00 0.0M
2021-02-04 43.00 43.00 43.00 43.00 0.0M
2021-02-03 43.00 43.00 43.00 43.00 0.0M
2021-02-02 43.00 41.00 41.00 43.00 0.0M
2021-02-01 43.00 42.20 42.20 43.00 0.0M
2021-01-29 43.00 41.00 41.00 43.00 0.0M
2021-01-27 43.00 42.20 42.20 43.00 0.0M
2021-01-26 43.00 42.20 42.20 43.00 0.0M
2021-01-25 43.00 42.20 42.20 43.00 0.0M
2021-01-22 43.00 43.00 43.00 43.00 0.0M
2021-01-21 43.00 42.20 42.20 43.00 0.0M
2021-01-20 43.00 43.17 42.00 42.00 2.9M
2021-01-19 43.00 43.72 42.20 43.00 0.0M
2021-01-18 43.00 43.72 42.20 43.00 0.0M
2021-01-15 43.00 43.80 42.20 43.00 0.0M
2021-01-14 43.00 43.80 43.80 43.00 0.0M
2021-01-13 43.00 43.80 43.80 43.00 0.0M
2021-01-12 43.00 42.20 42.20 43.00 0.0M
2021-01-11 43.00 42.20 42.20 43.00 0.0M
2021-01-08 43.00 43.00 43.00 43.00 0.0M
2021-01-07 43.00 43.00 43.00 43.00 0.0M
2021-01-06 43.00 42.20 42.20 43.00 0.0M
2021-01-05 43.00 43.80 43.80 43.80 0.0M
2021-01-04 43.00 42.20 42.20 43.00 0.0M