UK Markets open in 4 hrs 42 mins
NIKKEI 225
27,458.91 +73.66 (+0.27%) HANG SENG
19,591.16 -324.52 (-1.63%) CRUDE OIL
69.21 -0.05 (-0.07%) GOLD FUTURES
1,976.50 -7.30 (-0.37%) DOW
32,237.53 +132.33 (+0.41%) BTC-GBP
22,762.16 +204.06 (+0.90%)
Octopus Apollo VCT (OAP3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:52PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 23 Mar 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 22 Mar 2023 | 50.50 | 52.00 | 52.00 | 50.50 | 50.50 | 990 |
| 21 Mar 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 20 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 17 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 16 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 15 Mar 2023 | 46.80 | 47.80 | 45.80 | 46.80 | 46.80 | 84 |
| 14 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 13 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 10 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 09 Mar 2023 | 46.80 | 47.80 | 44.50 | 47.60 | 47.60 | 5,193 |
| 08 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 07 Mar 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 1,500 |
| 06 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 03 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 02 Mar 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 922 |
| 01 Mar 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 28 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 2,077 |
| 27 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 24 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 23 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 22 Feb 2023 | 46.80 | 47.60 | 47.60 | 46.80 | 46.80 | 6 |
| 21 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 20 Feb 2023 | 46.80 | 47.80 | 44.50 | 47.60 | 47.60 | 4,318 |
| 17 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 4,289 |
| 16 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 25,090 |
| 15 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 14 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 13 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 6,527 |
| 10 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 09 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 08 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 13,223 |
| 07 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 06 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 18,622 |
| 03 Feb 2023 | 46.80 | 45.80 | 44.50 | 46.80 | 46.80 | 17,143 |
| 02 Feb 2023 | 46.80 | 44.50 | 42.00 | 46.80 | 46.80 | 24,149 |
| 01 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 5,505 |
| 31 Jan 2023 | 47.00 | 47.80 | 44.50 | 46.80 | 46.80 | 38,091 |
| 30 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 7,375 |
| 27 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 3,492 |
| 26 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 25 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 5,000 |
| 24 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 23 Jan 2023 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 8 |
| 20 Jan 2023 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | 803 |
| 19 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 18 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 17 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 11,453 |
| 16 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 13 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 12 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 3,576 |
| 11 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 10 Jan 2023 | 47.20 | 48.00 | 42.60 | 47.00 | 47.00 | 5,591 |
| 09 Jan 2023 | 47.20 | 45.50 | 45.50 | 47.20 | 47.20 | 1,021 |
| 06 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 05 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 04 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 03 Jan 2023 | 47.20 | 48.00 | 48.00 | 48.00 | 48.00 | 3,686 |
| 30 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 29 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 28 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 23 Dec 2022 | 47.20 | 45.50 | 45.50 | 47.20 | 47.20 | 17,287 |
| 22 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 21 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 20 Dec 2022 | 47.20 | 45.50 | 45.50 | 47.20 | 47.20 | 15,470 |
| 19 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 16 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 15 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 14 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 13 Dec 2022 | 47.60 | 48.20 | 45.50 | 47.20 | 47.20 | 11,692 |
| 12 Dec 2022 | 47.60 | 48.18 | 47.70 | 47.60 | 47.60 | 6,290,475 |
| 09 Dec 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 400 |
| 08 Dec 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 5,972 |
| 07 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 06 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 02 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 01 Dec 2022 | 47.60 | 48.60 | 46.60 | 47.60 | 47.60 | 432 |
| 30 Nov 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 2,159 |
| 29 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 28 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 25 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 24 Nov 2022 | 47.60 | 48.40 | 48.40 | 47.60 | 47.60 | 135 |
| 23 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 22 Nov 2022 | 47.60 | 48.40 | 48.40 | 47.60 | 47.60 | 83 |
| 21 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 18 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 17 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 16 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 15 Nov 2022 | 47.60 | 48.60 | 48.60 | 47.60 | 47.60 | 29 |
| 14 Nov 2022 | 47.60 | 45.50 | 45.50 | 47.60 | 47.60 | 1,719 |
| 11 Nov 2022 | 47.60 | 48.40 | 48.40 | 47.60 | 47.60 | 19,510 |
| 10 Nov 2022 | 47.60 | 45.50 | 45.50 | 47.60 | 47.60 | 6,777 |
| 09 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 08 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 07 Nov 2022 | 47.60 | 48.40 | 45.50 | 47.60 | 47.60 | 24,654 |
| 04 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 03 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
