Octopus Apollo VCT Ord (OAP3.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:16PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 25, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 24, 2024 | 47.10 | 45.25 | 45.25 | 47.10 | 47.10 | 1,825 |
| Apr 23, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 19, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 18, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 17, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 16, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 15, 2024 | 47.10 | 48.60 | 48.60 | 47.10 | 47.10 | 5 |
| Apr 12, 2024 | 47.10 | 45.60 | 45.25 | 47.10 | 47.10 | 9,155 |
| Apr 11, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 11, 2024 | 0.013 Dividend | |||||
| Apr 10, 2024 | 48.50 | 50.00 | 47.00 | 48.50 | 48.49 | 5,044 |
| Apr 09, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| Apr 08, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| Apr 05, 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.49 | 13,930 |
| Apr 04, 2024 | 48.50 | 46.00 | 46.00 | 48.50 | 48.49 | 2,194 |
| Apr 03, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| Apr 02, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| Mar 28, 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.49 | 1 |
| Mar 27, 2024 | 48.50 | 48.48 | 48.00 | 48.50 | 48.49 | 8,461,667 |
| Mar 26, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| Mar 25, 2024 | 48.50 | 47.00 | 47.00 | 47.00 | 46.99 | 2 |
| Mar 22, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| Mar 21, 2024 | 48.50 | 50.00 | 47.00 | 47.00 | 46.99 | 4,917 |
| Mar 20, 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.49 | 43,002 |
| Mar 19, 2024 | 49.15 | 50.00 | 47.00 | 48.50 | 48.49 | 8 |
| Mar 18, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Mar 15, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Mar 14, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Mar 13, 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.14 | 4,074 |
| Mar 12, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 2 |
| Mar 11, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Mar 08, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Mar 07, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 5 |
| Mar 06, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Mar 05, 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.14 | 4,074 |
| Mar 04, 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 195 |
| Mar 01, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 29, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 28, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 7 |
| Feb 27, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 26, 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 5 |
| Feb 23, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 22, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 21, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 20, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 19, 2024 | 49.15 | 46.50 | 46.50 | 49.15 | 49.14 | 3,000 |
| Feb 16, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 15, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 1,077 |
| Feb 14, 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 325 |
| Feb 13, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 12, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 09, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 08, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 07, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 06, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Feb 05, 2024 | 49.15 | 50.50 | 50.00 | 49.15 | 49.14 | 230 |
| Feb 02, 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 32 |
| Feb 01, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 31, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 30, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 29, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 26, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 25, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 24, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 23, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 294 |
| Jan 22, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 19, 2024 | 49.15 | 50.00 | 50.00 | 49.15 | 49.14 | 200 |
| Jan 18, 2024 | 49.15 | 48.00 | 47.80 | 48.00 | 47.99 | 1,813 |
| Jan 17, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 16, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 15, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 12, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 11, 2024 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 469 |
| Jan 10, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 09, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 08, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 05, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 04, 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 194 |
| Jan 03, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Jan 02, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Dec 29, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Dec 28, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Dec 27, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Dec 22, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 3 |
| Dec 21, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 3 |
| Dec 20, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Dec 19, 2023 | 49.15 | 49.69 | 47.80 | 49.15 | 49.14 | 2,260,450 |
| Dec 18, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 184 |
| Dec 15, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 9,896 |
| Dec 14, 2023 | 49.15 | 50.23 | 46.80 | 49.15 | 49.14 | 193 |
| Dec 13, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Dec 12, 2023 | 49.15 | 46.80 | 46.80 | 49.15 | 49.14 | 17 |
| Dec 11, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Dec 08, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Dec 07, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| Dec 06, 2023 | 49.15 | 50.50 | 47.25 | 49.15 | 49.14 | 27,199 |
| Dec 05, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.