Octopus Apollo VCT PLC (OAP3)

OAP3
🏛️ Royaume-Uni →
46.50
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 47.20 47.20 47.20 47.20 0.0M
2022-12-29 47.20 47.20 47.20 47.20 0.0M
2022-12-28 47.20 47.20 47.20 47.20 0.0M
2022-12-23 47.20 45.50 45.50 47.20 0.0M
2022-12-22 47.20 47.20 47.20 47.20 0.0M
2022-12-21 47.20 47.20 47.20 47.20 0.0M
2022-12-20 47.20 45.50 45.50 47.20 0.0M
2022-12-19 47.20 47.20 47.20 47.20 0.0M
2022-12-16 47.20 47.20 47.20 47.20 0.0M
2022-12-15 47.20 47.20 47.20 47.20 0.0M
2022-12-14 47.20 47.20 47.20 47.20 0.0M
2022-12-13 47.60 48.20 45.50 47.20 0.0M
2022-12-12 47.60 48.18 47.70 47.60 6.3M
2022-12-09 47.60 46.60 46.60 47.60 0.0M
2022-12-08 47.60 46.60 46.60 47.60 0.0M
2022-12-07 47.60 47.60 47.60 47.60 0.0M
2022-12-06 47.60 47.60 47.60 47.60 0.0M
2022-12-05 47.60 47.60 47.60 47.60 0.0M
2022-12-02 47.60 47.60 47.60 47.60 0.0M
2022-12-01 47.60 48.60 46.60 47.60 0.0M
2022-11-30 47.60 46.60 46.60 47.60 0.0M
2022-11-29 47.60 47.60 47.60 47.60 0.0M
2022-11-28 47.60 47.60 47.60 47.60 0.0M
2022-11-25 47.60 47.60 47.60 47.60 0.0M
2022-11-24 47.60 48.40 48.40 47.60 0.0M
2022-11-23 47.60 47.60 47.60 47.60 0.0M
2022-11-22 47.60 48.40 48.40 47.60 0.0M
2022-11-21 47.60 47.60 47.60 47.60 0.0M
2022-11-18 47.60 47.60 47.60 47.60 0.0M
2022-11-17 47.60 47.60 47.60 47.60 0.0M
2022-11-16 47.60 47.60 47.60 47.60 0.0M
2022-11-15 47.60 48.60 48.60 47.60 0.0M
2022-11-14 47.60 45.50 45.50 47.60 0.0M
2022-11-11 47.60 48.40 48.40 47.60 0.0M
2022-11-10 47.60 45.50 45.50 47.60 0.0M
2022-11-09 47.60 47.60 47.60 47.60 0.0M
2022-11-08 47.60 47.60 47.60 47.60 0.0M
2022-11-07 47.60 48.40 45.50 47.60 0.0M
2022-11-04 47.60 47.60 47.60 47.60 0.0M
2022-11-03 47.60 47.60 47.60 47.60 0.0M
2022-11-02 47.60 48.60 48.40 47.60 0.0M
2022-11-01 47.60 47.60 47.60 47.60 0.0M
2022-10-31 47.60 48.40 48.20 47.60 0.0M
2022-10-28 47.60 46.00 46.00 47.60 0.0M
2022-10-27 47.60 46.60 46.60 47.60 0.0M
2022-10-26 47.60 48.40 45.50 47.60 0.1M
2022-10-25 47.60 48.50 48.25 47.60 0.0M
2022-10-24 47.60 46.60 46.60 47.60 0.0M
2022-10-21 47.60 47.60 47.60 47.60 0.0M
2022-10-20 47.60 47.60 47.60 47.60 0.0M
2022-10-19 48.80 47.80 47.80 48.80 0.0M
2022-10-18 48.80 49.80 49.80 48.80 0.0M
2022-10-17 48.80 48.80 48.80 48.80 0.0M
2022-10-14 48.80 49.80 49.80 48.80 0.0M
2022-10-13 48.80 49.49 49.00 48.80 6.2M
2022-10-12 48.80 48.80 48.80 48.80 0.0M
2022-10-11 48.80 47.80 47.80 48.80 0.0M
2022-10-10 48.80 47.80 47.80 48.80 0.0M
2022-10-07 48.80 49.80 49.80 48.80 0.0M
2022-10-06 48.80 48.80 48.80 48.80 0.0M
2022-10-05 48.80 47.80 47.80 48.80 0.0M
2022-10-04 48.80 48.80 48.80 48.80 0.0M
2022-10-03 48.80 48.80 48.80 48.80 0.0M
2022-09-30 48.80 47.80 47.80 48.80 0.0M
2022-09-29 45.60 45.60 45.60 45.60 0.0M
2022-09-28 45.60 45.60 45.60 45.60 0.0M
2022-09-27 45.60 42.00 42.00 45.60 0.0M
2022-09-26 45.60 45.60 45.60 45.60 0.0M
2022-09-23 45.60 46.40 42.00 45.60 0.0M
2022-09-22 45.60 45.60 45.60 45.60 0.0M
2022-09-21 45.60 46.60 44.60 45.60 0.0M
2022-09-20 45.60 45.60 45.60 45.60 0.0M
2022-09-16 45.60 42.00 42.00 45.60 0.0M
2022-09-15 45.60 45.60 45.60 45.60 0.0M
2022-09-14 46.00 46.60 42.00 45.60 0.1M
2022-09-13 46.00 46.00 46.00 46.00 0.0M
2022-09-12 46.00 46.00 46.00 46.00 0.0M
2022-09-09 46.00 46.00 46.00 46.00 0.0M
2022-09-08 46.00 46.00 46.00 46.00 0.0M
2022-09-07 46.00 46.00 46.00 46.00 0.0M
2022-09-06 46.00 46.00 46.00 46.00 0.0M
2022-09-05 46.00 46.00 46.00 46.00 0.0M
2022-09-02 46.00 47.00 44.00 46.00 0.0M
2022-09-01 46.00 46.00 46.00 46.00 0.0M
2022-08-31 46.20 44.00 44.00 46.00 0.0M
2022-08-30 46.20 45.20 45.00 46.20 0.0M
2022-08-26 46.40 45.00 44.00 46.20 0.0M
2022-08-25 46.60 47.40 44.50 46.40 0.0M
2022-08-24 46.60 46.60 46.60 46.60 0.0M
2022-08-23 46.60 46.60 46.60 46.60 0.0M
2022-08-22 46.60 46.60 46.60 46.60 0.0M
2022-08-19 46.60 46.60 46.60 46.60 0.0M
2022-08-18 46.60 45.25 45.25 46.60 0.0M
2022-08-17 46.60 45.25 45.25 46.60 0.0M
2022-08-16 46.60 46.60 46.60 46.60 0.0M
2022-08-15 46.60 45.40 45.40 46.60 0.0M
2022-08-12 46.60 47.40 47.40 46.60 0.0M
2022-08-11 46.60 46.60 46.60 46.60 0.0M
2022-08-10 46.60 46.60 46.60 46.60 0.0M
2022-08-09 46.60 46.60 46.60 46.60 0.0M
2022-08-08 46.60 45.85 45.40 46.60 0.0M
2022-08-05 46.60 46.60 46.60 46.60 0.0M
2022-08-04 46.60 45.60 45.60 46.60 0.0M
2022-08-03 46.60 46.60 46.60 46.60 0.0M
2022-08-02 46.60 46.60 46.60 46.60 0.0M
2022-08-01 46.60 46.60 46.60 46.60 0.0M
2022-07-29 46.60 46.60 46.60 46.60 0.0M
2022-07-28 46.60 45.60 45.60 46.60 0.0M
2022-07-27 46.60 46.60 46.60 46.60 0.0M
2022-07-26 46.60 46.60 46.60 46.60 0.0M
2022-07-25 46.60 45.40 45.40 46.60 0.0M
2022-07-22 46.60 46.60 46.60 46.60 0.0M
2022-07-21 46.60 46.60 46.60 46.60 0.0M
2022-07-20 46.60 47.60 45.60 46.60 0.0M
2022-07-19 46.60 45.60 45.60 46.60 0.0M
2022-07-18 46.60 46.60 46.60 46.60 0.0M
2022-07-15 46.60 46.60 46.60 46.60 0.0M
2022-07-14 46.60 46.90 46.50 46.60 2.1M
2022-07-13 46.60 46.60 46.60 46.60 0.0M
2022-07-12 46.60 46.60 46.60 46.60 0.0M
2022-07-11 46.60 45.60 45.60 46.60 0.0M
2022-07-08 46.60 46.60 46.60 46.60 0.0M
2022-07-07 46.60 46.60 46.60 46.60 0.0M
2022-07-06 46.60 46.60 46.60 46.60 0.0M
2022-07-05 46.60 46.60 46.60 46.60 0.0M
2022-07-04 46.60 46.60 46.60 46.60 0.0M
2022-07-01 46.60 45.60 45.60 46.60 0.0M
2022-06-30 46.60 45.60 45.60 46.60 0.0M
2022-06-29 46.60 45.60 45.60 46.60 0.0M
2022-06-28 46.60 45.60 45.60 46.60 0.0M
2022-06-27 46.60 46.60 46.60 46.60 0.0M
2022-06-24 46.60 46.60 46.60 46.60 0.0M
2022-06-23 46.60 46.60 46.60 46.60 0.0M
2022-06-22 46.60 46.60 46.60 46.60 0.0M
2022-06-21 46.60 46.60 46.60 46.60 0.0M
2022-06-20 46.60 46.60 46.60 46.60 0.0M
2022-06-17 46.60 46.90 46.50 46.60 2.3M
2022-06-16 46.60 46.60 46.60 46.60 0.0M
2022-06-15 46.60 46.60 46.60 46.60 0.0M
2022-06-14 46.60 46.60 46.60 46.60 0.0M
2022-06-13 46.60 46.60 46.60 46.60 0.0M
2022-06-10 46.60 45.60 45.60 46.60 0.0M
2022-06-09 46.60 45.25 45.25 46.60 0.1M
2022-06-08 46.60 45.60 45.60 46.60 0.0M
2022-06-07 46.60 45.60 45.60 46.60 0.0M
2022-06-06 46.60 47.40 45.60 46.60 0.0M
2022-06-01 46.60 47.60 47.60 46.60 0.0M
2022-05-31 46.60 46.60 46.60 46.60 0.0M
2022-05-30 46.60 46.60 46.60 46.60 0.0M
2022-05-27 46.60 46.60 46.60 46.60 0.0M
2022-05-26 46.60 46.60 46.60 46.60 0.0M
2022-05-25 46.60 46.90 46.50 46.60 4.7M
2022-05-24 46.60 46.50 46.50 46.60 0.0M
2022-05-23 46.60 46.60 46.60 46.60 0.0M
2022-05-20 46.60 45.25 45.13 46.60 0.1M
2022-05-18 46.60 45.60 45.60 46.60 0.0M
2022-05-17 46.60 45.25 45.25 46.60 0.1M
2022-05-16 46.60 46.60 46.60 46.60 0.0M
2022-05-13 46.60 45.60 45.60 46.60 0.0M
2022-05-12 46.60 45.60 45.60 46.60 0.0M
2022-05-11 46.60 46.60 46.60 46.60 0.0M
2022-05-10 46.60 46.60 46.60 46.60 0.0M
2022-05-09 46.60 45.60 45.60 46.60 0.0M
2022-05-06 46.60 46.60 46.60 46.60 0.0M
2022-05-05 46.60 46.60 46.60 46.60 0.0M
2022-05-04 46.60 46.60 46.60 46.60 0.0M
2022-05-03 46.60 46.60 46.60 46.60 0.0M
2022-04-29 46.60 46.60 46.60 46.60 0.0M
2022-04-28 46.60 46.60 46.60 46.60 0.0M
2022-04-27 46.60 46.60 46.60 46.60 0.0M
2022-04-26 46.60 46.90 46.50 46.60 4.6M
2022-04-25 46.60 45.60 45.60 46.60 0.0M
2022-04-22 46.60 45.60 45.60 46.60 0.0M
2022-04-21 47.80 47.60 45.60 46.60 0.0M
2022-04-19 47.80 48.60 46.80 47.80 0.0M
2022-04-14 47.80 47.80 47.80 47.80 0.0M
2022-04-13 47.80 47.80 47.80 47.80 0.0M
2022-04-12 47.80 48.60 48.60 47.80 0.0M
2022-04-11 47.80 47.80 47.80 47.80 0.0M
2022-04-08 47.80 46.80 46.80 47.80 0.0M
2022-04-07 47.80 47.80 47.80 47.80 0.0M
2022-04-06 47.80 46.80 46.80 47.80 0.0M
2022-04-05 47.80 47.80 47.80 47.80 0.0M
2022-04-04 47.80 47.80 47.80 47.80 0.0M
2022-04-01 47.80 47.80 47.80 47.80 0.0M
2022-03-31 47.80 47.80 47.80 47.80 0.0M
2022-03-30 47.80 47.80 47.80 47.80 0.0M
2022-03-29 47.80 47.80 47.80 47.80 0.0M
2022-03-28 47.80 47.80 47.80 47.80 0.0M
2022-03-25 47.80 48.10 47.40 47.80 7.3M
2022-03-24 47.80 47.80 47.80 47.80 0.0M
2022-03-23 46.00 48.40 48.40 47.80 0.0M
2022-03-21 46.00 46.00 46.00 46.00 0.0M
2022-03-18 46.00 46.00 46.00 46.00 0.0M
2022-03-17 46.00 46.00 46.00 46.00 0.0M
2022-03-16 46.00 46.00 46.00 46.00 0.0M
2022-03-15 46.00 46.00 46.00 46.00 0.0M
2022-03-14 46.00 46.00 46.00 46.00 0.0M
2022-03-11 46.00 45.00 45.00 46.00 0.0M
2022-03-10 46.00 46.60 46.60 46.00 0.0M
2022-03-09 46.00 46.00 46.00 46.00 0.0M
2022-03-08 46.00 46.00 46.00 46.00 0.0M
2022-03-07 46.00 47.00 47.00 47.00 0.0M
2022-03-04 46.00 46.00 46.00 46.00 0.0M
2022-03-03 46.80 47.00 42.00 46.00 0.0M
2022-03-02 46.80 47.40 47.40 46.80 0.0M
2022-03-01 46.80 46.80 46.80 46.80 0.0M
2022-02-28 46.80 46.80 46.80 46.80 0.0M
2022-02-25 46.80 46.80 46.80 46.80 0.0M
2022-02-24 46.80 46.80 46.80 46.80 0.0M
2022-02-23 46.80 45.80 45.80 46.80 0.0M
2022-02-22 46.80 46.80 46.80 46.80 0.0M
2022-02-21 46.80 45.80 45.80 46.80 0.0M
2022-02-18 46.80 45.80 45.80 46.80 0.0M
2022-02-16 46.80 45.80 45.80 46.80 0.0M
2022-02-15 46.80 45.80 45.80 46.80 0.0M
2022-02-14 46.80 45.80 45.80 46.80 0.0M
2022-02-11 46.80 45.80 45.80 46.80 0.0M
2022-02-09 46.80 45.80 45.80 46.80 0.0M
2022-02-08 46.80 45.80 45.80 46.80 0.0M
2022-02-07 46.80 45.80 45.80 46.80 0.0M
2022-02-04 46.80 45.80 45.80 46.80 0.0M
2022-02-03 46.80 45.80 45.80 46.80 0.0M
2022-02-01 46.80 45.80 45.80 46.80 0.0M
2022-01-31 46.80 47.00 47.00 46.80 0.1M
2022-01-28 46.80 45.80 45.80 46.80 0.0M
2022-01-27 46.80 46.80 46.80 46.80 0.0M
2022-01-26 46.80 46.80 46.80 46.80 0.0M
2022-01-25 46.80 46.80 46.80 46.80 0.0M
2022-01-24 46.80 46.80 46.80 46.80 0.0M
2022-01-21 46.80 45.80 45.80 46.80 0.0M
2022-01-20 46.80 45.80 45.80 46.80 0.1M
2022-01-19 46.80 45.80 45.80 46.80 0.0M
2022-01-18 46.80 47.80 45.80 46.80 0.0M
2022-01-17 46.80 47.80 46.20 46.80 1.4M
2022-01-14 46.80 47.80 45.80 46.80 0.0M
2022-01-13 46.80 46.80 46.80 46.80 0.0M
2022-01-12 46.80 46.80 46.80 46.80 0.0M
2022-01-11 46.80 45.80 45.80 46.80 0.0M
2022-01-10 46.80 45.80 45.80 46.80 0.0M
2022-01-07 46.80 46.80 46.80 46.80 0.0M
2022-01-06 46.80 45.80 45.80 46.80 0.0M
2022-01-05 46.80 45.80 45.80 46.80 0.0M
2022-01-04 46.80 47.80 47.80 46.80 0.0M