UK markets open in 2 hours 25 minutes

Octopus Apollo VCT (OAP3.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
46.800.00 (0.00%)
At close: 10:00AM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202346.8046.8046.8046.8046.80-
06 Feb 202346.8044.5044.5046.8046.8018,622
03 Feb 202346.8045.8044.5046.8046.8017,143
02 Feb 202346.8044.5042.0046.8046.8024,149
01 Feb 202346.8044.5044.5046.8046.805,505
31 Jan 202347.0047.8044.5046.8046.8038,091
30 Jan 202347.0045.0045.0047.0047.007,375
27 Jan 202347.0045.0045.0047.0047.003,492
26 Jan 202347.0047.0047.0047.0047.00-
25 Jan 202347.0045.0045.0047.0047.005,000
24 Jan 202347.0047.0047.0047.0047.00-
23 Jan 202347.0048.0046.0047.0047.008
20 Jan 202347.0046.0046.0047.0047.00803
19 Jan 202347.0047.0047.0047.0047.00-
18 Jan 202347.0047.0047.0047.0047.00-
17 Jan 202347.0045.0045.0047.0047.0011,453
16 Jan 202347.0047.0047.0047.0047.00-
13 Jan 202347.0047.0047.0047.0047.00-
12 Jan 202347.0045.0045.0047.0047.003,576
11 Jan 202347.0047.0047.0047.0047.00-
10 Jan 202347.2048.0042.6047.0047.005,591
09 Jan 202347.2045.5045.5047.2047.201,021
06 Jan 202347.2047.2047.2047.2047.20-
05 Jan 202347.2047.2047.2047.2047.20-
04 Jan 202347.2047.2047.2047.2047.20-
03 Jan 202347.2048.0048.0048.0048.003,686
30 Dec 202247.2047.2047.2047.2047.20-
29 Dec 202247.2047.2047.2047.2047.20-
28 Dec 202247.2047.2047.2047.2047.20-
23 Dec 202247.2045.5045.5047.2047.2017,287
22 Dec 202247.2047.2047.2047.2047.20-
21 Dec 202247.2047.2047.2047.2047.20-
20 Dec 202247.2045.5045.5047.2047.2015,470
19 Dec 202247.2047.2047.2047.2047.20-
16 Dec 202247.2047.2047.2047.2047.20-
15 Dec 202247.2047.2047.2047.2047.20-
14 Dec 202247.2047.2047.2047.2047.20-
13 Dec 202247.6048.2045.5047.2047.2011,692
12 Dec 202247.6048.1847.7047.6047.606,290,475
09 Dec 202247.6046.6046.6047.6047.60400
08 Dec 202247.6046.6046.6047.6047.605,972
07 Dec 202247.6047.6047.6047.6047.60-
06 Dec 202247.6047.6047.6047.6047.60-
05 Dec 202247.6047.6047.6047.6047.60-
02 Dec 202247.6047.6047.6047.6047.60-
01 Dec 202247.6048.6046.6047.6047.60432
30 Nov 202247.6046.6046.6047.6047.602,159
29 Nov 202247.6047.6047.6047.6047.60-
28 Nov 202247.6047.6047.6047.6047.60-
25 Nov 202247.6047.6047.6047.6047.60-
24 Nov 202247.6048.4048.4047.6047.60135
23 Nov 202247.6047.6047.6047.6047.60-
22 Nov 202247.6048.4048.4047.6047.6083
21 Nov 202247.6047.6047.6047.6047.60-
18 Nov 202247.6047.6047.6047.6047.60-
17 Nov 202247.6047.6047.6047.6047.60-
16 Nov 202247.6047.6047.6047.6047.60-
15 Nov 202247.6048.6048.6047.6047.6029
14 Nov 202247.6045.5045.5047.6047.601,719
11 Nov 202247.6048.4048.4047.6047.6019,510
10 Nov 202247.6045.5045.5047.6047.606,777
09 Nov 202247.6047.6047.6047.6047.60-
08 Nov 202247.6047.6047.6047.6047.60-
07 Nov 202247.6048.4045.5047.6047.6024,654
04 Nov 202247.6047.6047.6047.6047.60-
03 Nov 202247.6047.6047.6047.6047.60-
02 Nov 202247.6048.6048.4047.6047.6020,548
01 Nov 202247.6047.6047.6047.6047.60-
31 Oct 202247.6048.4048.2047.6047.602,213
28 Oct 202247.6046.0046.0047.6047.601,748
27 Oct 202247.6046.6046.6047.6047.60103
26 Oct 202247.6048.4045.5047.6047.6076,636
25 Oct 202247.6048.5048.2547.6047.6039,263
24 Oct 202247.6046.6046.6047.6047.604,451
21 Oct 202247.6047.6047.6047.6047.60-
20 Oct 202247.6047.6047.6047.6047.60-
20 Oct 20221.3 Dividend
19 Oct 202248.8047.8047.8048.8047.5021,271
18 Oct 202248.8049.8049.8048.8047.505
17 Oct 202248.8048.8048.8048.8047.50-
14 Oct 202248.8049.8049.8048.8047.50128
13 Oct 202248.8049.4949.0048.8047.506,245,279
12 Oct 202248.8048.8048.8048.8047.50-
11 Oct 202248.8047.8047.8048.8047.503,306
10 Oct 202248.8047.8047.8048.8047.502,524
07 Oct 202248.8049.8049.8048.8047.501
06 Oct 202248.8048.8048.8048.8047.50-
05 Oct 202248.8047.8047.8048.8047.507,315
04 Oct 202248.8048.8048.8048.8047.50-
03 Oct 202248.8048.8048.8048.8047.50-
30 Sept 202248.8047.8047.8048.8047.5011,681
29 Sept 202245.6045.6045.6045.6044.39-
28 Sept 202245.6045.6045.6045.6044.39-
27 Sept 202245.6042.0042.0045.6044.3915,644
26 Sept 202245.6045.6045.6045.6044.39-
23 Sept 202245.6046.4042.0045.6044.397,301
22 Sept 202245.6045.6045.6045.6044.39-
21 Sept 202245.6046.6044.6045.6044.395
20 Sept 202245.6045.6045.6045.6044.39-
16 Sept 202245.6042.0042.0045.6044.395,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...