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
2023-12-29 49.15 49.15 49.15 49.15 0.0M
2023-12-28 49.15 49.15 49.15 49.15 0.0M
2023-12-27 49.15 49.15 49.15 49.15 0.0M
2023-12-22 49.15 50.50 47.80 49.15 0.0M
2023-12-21 49.15 50.50 47.80 49.15 0.0M
2023-12-20 49.15 49.15 49.15 49.15 0.0M
2023-12-19 49.15 49.69 47.80 49.15 4.5M
2023-12-18 49.15 50.23 50.23 49.15 0.0M
2023-12-15 49.15 50.23 50.23 49.15 0.0M
2023-12-14 49.15 50.23 46.80 49.15 0.0M
2023-12-13 49.15 49.15 49.15 49.15 0.0M
2023-12-12 49.15 46.80 46.80 49.15 0.0M
2023-12-11 49.15 49.15 49.15 49.15 0.0M
2023-12-08 49.15 49.15 49.15 49.15 0.0M
2023-12-07 49.15 49.15 49.15 49.15 0.0M
2023-12-06 49.15 50.50 47.25 49.15 0.0M
2023-12-05 49.15 49.15 49.15 49.15 0.0M
2023-12-04 49.15 50.23 50.23 49.15 0.0M
2023-12-01 49.15 50.50 50.50 49.15 0.0M
2023-11-30 49.15 49.15 49.15 49.15 0.0M
2023-11-29 49.15 47.50 47.50 49.15 0.0M
2023-11-28 49.15 49.15 49.15 49.15 0.0M
2023-11-27 49.15 47.50 47.50 49.15 0.0M
2023-11-24 49.15 49.15 49.15 49.15 0.0M
2023-11-23 50.50 50.50 50.50 49.15 0.0M
2023-11-22 50.50 52.00 49.00 50.50 0.0M
2023-11-21 50.50 49.00 48.00 50.50 0.0M
2023-11-20 50.50 52.00 52.00 50.50 0.0M
2023-11-17 50.50 50.50 50.50 50.50 0.0M
2023-11-16 50.50 49.00 49.00 50.50 0.0M
2023-11-15 50.50 50.50 50.50 50.50 0.0M
2023-11-14 50.50 50.50 50.50 50.50 0.0M
2023-11-13 50.50 50.50 50.50 50.50 0.0M
2023-11-10 50.50 50.50 50.50 50.50 0.0M
2023-11-09 50.50 50.50 50.50 50.50 0.0M
2023-11-08 50.50 50.50 50.50 50.50 0.0M
2023-11-07 50.50 50.50 50.50 50.50 0.0M
2023-11-06 50.50 50.50 50.50 50.50 0.0M
2023-11-03 50.50 50.50 50.50 50.50 0.0M
2023-11-02 50.50 50.50 50.50 50.50 0.0M
2023-11-01 50.50 51.00 50.50 50.50 6.7M
2023-10-31 50.50 50.50 50.50 50.50 0.0M
2023-10-30 50.50 50.50 50.50 50.50 0.0M
2023-10-27 50.50 51.70 51.70 50.50 0.0M
2023-10-26 50.50 50.50 50.50 50.50 0.0M
2023-10-25 50.50 52.00 52.00 50.50 0.0M
2023-10-24 50.50 50.50 50.50 50.50 0.0M
2023-10-23 50.50 52.00 51.50 51.50 0.0M
2023-10-20 50.50 52.00 52.00 52.00 0.0M
2023-10-19 50.50 50.50 50.50 50.50 0.0M
2023-10-18 50.50 50.50 50.50 50.50 0.0M
2023-10-17 50.50 49.00 49.00 50.50 0.0M
2023-10-16 50.50 50.50 50.50 50.50 0.0M
2023-10-13 49.15 50.50 49.00 50.50 0.0M
2023-10-12 49.15 47.00 47.00 49.15 0.0M
2023-10-11 49.15 47.00 47.00 49.15 0.0M
2023-10-10 49.15 50.00 50.00 49.15 0.0M
2023-10-09 49.15 50.50 50.50 49.15 0.0M
2023-10-06 49.15 49.15 49.15 49.15 0.0M
2023-10-05 49.15 49.15 49.15 49.15 0.0M
2023-10-04 49.15 49.15 49.15 49.15 0.0M
2023-10-03 49.15 49.15 49.15 49.15 0.0M
2023-10-02 49.15 49.15 49.15 49.15 0.0M
2023-09-29 49.15 49.15 49.15 49.15 0.0M
2023-09-28 49.15 49.15 49.15 49.15 0.0M
2023-09-27 49.15 50.50 50.50 49.15 0.0M
2023-09-26 49.15 49.15 49.15 49.15 0.0M
2023-09-25 49.15 50.50 50.50 49.15 0.0M
2023-09-22 49.15 47.80 47.80 49.15 0.0M
2023-09-21 49.15 49.15 49.15 49.15 0.0M
2023-09-20 49.15 49.15 49.15 49.15 0.0M
2023-09-19 49.15 50.50 47.80 49.15 0.0M
2023-09-18 49.15 49.15 49.15 49.15 0.0M
2023-09-15 49.15 49.15 49.15 49.15 0.0M
2023-09-14 49.15 49.15 49.15 49.15 0.0M
2023-09-13 49.15 49.15 49.15 49.15 0.0M
2023-09-12 49.15 50.50 50.50 49.15 0.0M
2023-09-11 49.15 49.15 49.15 49.15 0.0M
2023-09-08 49.15 49.15 49.15 49.15 0.0M
2023-09-07 49.15 49.15 49.15 49.15 0.0M
2023-09-06 49.15 49.15 49.15 49.15 0.0M
2023-09-05 49.15 49.15 49.15 49.15 0.0M
2023-09-04 49.15 50.50 47.80 49.15 0.0M
2023-09-01 49.15 49.15 49.15 49.15 0.0M
2023-08-31 49.15 49.15 49.15 49.15 0.0M
2023-08-30 49.15 49.15 49.15 49.15 0.0M
2023-08-29 49.15 49.15 49.15 49.15 0.0M
2023-08-25 49.15 49.15 49.15 49.15 0.0M
2023-08-24 49.15 50.50 50.50 49.15 0.0M
2023-08-23 49.15 50.50 50.50 49.15 0.0M
2023-08-22 49.15 50.50 50.50 49.15 0.0M
2023-08-21 49.15 49.15 49.15 49.15 0.0M
2023-08-18 49.15 49.15 49.15 49.15 0.0M
2023-08-17 49.15 49.15 49.15 49.15 0.0M
2023-08-16 49.15 49.15 49.15 49.15 0.0M
2023-08-15 49.15 49.15 49.15 49.15 0.0M
2023-08-14 49.15 49.15 49.15 49.15 0.0M
2023-08-11 49.15 49.15 49.15 49.15 0.0M
2023-08-10 49.15 49.15 49.15 49.15 0.0M
2023-08-09 49.15 49.15 49.15 49.15 0.0M
2023-08-08 49.15 50.50 50.00 50.00 0.0M
2023-08-07 49.15 49.15 49.15 49.15 0.0M
2023-08-04 49.15 49.15 49.15 49.15 0.0M
2023-08-03 49.15 49.15 49.15 49.15 0.0M
2023-08-02 49.15 50.50 47.80 49.15 0.0M
2023-08-01 49.15 48.34 47.80 49.15 0.0M
2023-07-31 49.15 49.15 49.15 49.15 0.0M
2023-07-28 49.15 49.15 49.15 49.15 0.0M
2023-07-27 49.15 49.15 49.15 49.15 0.0M
2023-07-26 49.15 49.15 49.15 49.15 0.0M
2023-07-25 49.15 49.15 49.15 49.15 0.0M
2023-07-24 49.15 49.15 49.15 49.15 0.0M
2023-07-21 49.15 49.15 49.15 49.15 0.0M
2023-07-20 49.15 49.15 49.15 49.15 0.0M
2023-07-19 49.15 47.80 47.80 49.15 0.0M
2023-07-18 49.15 49.15 49.15 49.15 0.0M
2023-07-17 49.15 49.15 49.15 49.15 0.0M
2023-07-14 49.15 47.80 47.80 49.15 0.0M
2023-07-13 49.15 49.15 49.15 49.15 0.0M
2023-07-12 49.15 49.15 49.15 49.15 0.0M
2023-07-11 49.15 49.15 49.15 49.15 0.0M
2023-07-10 49.15 49.15 49.15 49.15 0.0M
2023-07-07 49.15 49.15 49.15 49.15 0.0M
2023-07-06 49.15 49.15 49.15 49.15 0.0M
2023-07-05 49.15 49.15 49.15 49.15 0.0M
2023-07-04 49.15 49.15 49.15 49.15 0.0M
2023-07-03 49.15 50.23 50.23 49.15 0.0M
2023-06-30 49.15 49.89 49.40 49.15 4.1M
2023-06-29 49.15 49.15 49.15 49.15 0.0M
2023-06-28 49.15 47.80 47.80 49.15 0.0M
2023-06-27 49.15 50.50 50.50 49.15 0.0M
2023-06-26 49.15 47.80 47.80 49.15 0.0M
2023-06-23 49.15 49.15 49.15 49.15 0.0M
2023-06-22 49.15 50.50 50.50 49.15 0.0M
2023-06-21 49.15 49.15 49.15 49.15 0.0M
2023-06-20 49.15 49.15 49.15 49.15 0.0M
2023-06-19 49.15 50.50 47.80 49.15 0.0M
2023-06-16 49.15 49.15 49.15 49.15 0.0M
2023-06-15 49.15 50.23 50.23 49.15 0.0M
2023-06-14 49.15 49.15 49.15 49.15 0.0M
2023-06-13 49.15 49.15 49.15 49.15 0.0M
2023-06-12 49.15 49.15 49.15 49.15 0.0M
2023-06-09 49.15 50.23 50.23 49.15 0.0M
2023-06-08 49.15 49.15 49.15 49.15 0.0M
2023-06-07 49.15 49.15 49.15 49.15 0.0M
2023-06-06 49.15 49.15 49.15 49.15 0.0M
2023-06-05 49.15 50.23 50.23 49.15 0.0M
2023-06-02 49.15 50.23 50.23 49.15 0.0M
2023-06-01 49.15 49.15 49.15 49.15 0.0M
2023-05-31 49.15 50.50 50.50 49.15 0.0M
2023-05-30 49.15 49.15 49.15 49.15 0.0M
2023-05-26 49.15 50.50 47.80 49.15 0.0M
2023-05-25 49.15 49.15 49.15 49.15 0.0M
2023-05-24 49.15 49.15 49.15 49.15 0.0M
2023-05-23 49.15 47.00 47.00 49.15 0.0M
2023-05-22 49.15 49.15 49.15 49.15 0.0M
2023-05-19 49.15 49.15 49.15 49.15 0.0M
2023-05-18 49.15 49.15 49.15 49.15 0.0M
2023-05-17 49.15 49.15 49.15 49.15 0.0M
2023-05-16 49.15 49.15 49.15 49.15 0.0M
2023-05-15 49.15 49.15 49.15 49.15 0.0M
2023-05-12 49.15 47.80 47.80 49.15 0.0M
2023-05-11 49.15 50.50 50.50 49.15 0.0M
2023-05-10 49.15 49.15 49.15 49.15 0.0M
2023-05-09 49.15 50.23 50.23 49.15 0.0M
2023-05-05 49.60 47.80 47.50 49.15 0.0M
2023-05-04 49.60 49.60 49.60 49.60 0.0M
2023-05-03 49.60 51.00 50.72 49.60 0.0M
2023-05-02 49.60 49.60 49.60 49.60 0.0M
2023-04-28 49.60 51.00 48.20 49.60 1.2M
2023-04-27 49.60 49.60 49.60 49.60 0.0M
2023-04-26 49.60 49.60 49.60 49.60 0.0M
2023-04-25 49.60 49.60 49.60 49.60 0.0M
2023-04-24 49.60 49.60 49.60 49.60 0.0M
2023-04-21 49.60 51.00 51.00 49.60 0.0M
2023-04-20 49.60 50.72 50.72 49.60 0.0M
2023-04-19 49.60 51.00 51.00 49.60 0.0M
2023-04-18 49.60 49.60 49.60 49.60 0.0M
2023-04-17 49.60 49.60 49.60 49.60 0.0M
2023-04-14 49.60 48.20 48.20 49.60 0.0M
2023-04-13 49.60 51.00 48.20 49.60 0.0M
2023-04-12 49.60 48.20 48.20 49.60 0.0M
2023-04-11 49.60 49.60 49.60 49.60 0.0M
2023-04-06 50.50 50.50 50.50 49.60 0.0M
2023-04-05 50.50 50.50 50.50 50.50 0.0M
2023-04-04 50.50 52.00 50.60 50.50 0.0M
2023-04-03 50.50 50.50 50.50 50.50 0.0M
2023-03-31 50.50 51.10 50.60 50.50 9.9M
2023-03-30 50.50 52.00 49.00 50.50 0.0M
2023-03-29 50.50 52.00 49.00 49.00 0.0M
2023-03-28 50.50 50.50 50.50 50.50 0.0M
2023-03-27 50.50 50.50 50.50 50.50 0.0M
2023-03-24 50.50 50.50 50.50 50.50 0.0M
2023-03-23 50.50 50.50 50.50 50.50 0.0M
2023-03-22 50.50 52.00 52.00 50.50 0.0M
2023-03-21 50.50 50.50 50.50 50.50 0.0M
2023-03-20 46.80 46.80 46.80 46.80 0.0M
2023-03-17 46.80 46.80 46.80 46.80 0.0M
2023-03-16 46.80 46.80 46.80 46.80 0.0M
2023-03-15 46.80 47.80 45.80 46.80 0.0M
2023-03-14 46.80 46.80 46.80 46.80 0.0M
2023-03-13 46.80 46.80 46.80 46.80 0.0M
2023-03-10 46.80 46.80 46.80 46.80 0.0M
2023-03-09 46.80 47.80 44.50 47.60 0.0M
2023-03-08 46.80 46.80 46.80 46.80 0.0M
2023-03-07 46.80 44.50 44.50 46.80 0.0M
2023-03-06 46.80 46.80 46.80 46.80 0.0M
2023-03-03 46.80 46.80 46.80 46.80 0.0M
2023-03-02 46.80 44.50 44.50 46.80 0.0M
2023-03-01 46.80 46.80 46.80 46.80 0.0M
2023-02-28 46.80 44.50 44.50 46.80 0.0M
2023-02-27 46.80 46.80 46.80 46.80 0.0M
2023-02-24 46.80 46.80 46.80 46.80 0.0M
2023-02-23 46.80 46.80 46.80 46.80 0.0M
2023-02-22 46.80 47.60 47.60 46.80 0.0M
2023-02-21 46.80 46.80 46.80 46.80 0.0M
2023-02-20 46.80 47.80 44.50 47.60 0.0M
2023-02-17 46.80 44.50 44.50 46.80 0.0M
2023-02-16 46.80 44.50 44.50 46.80 0.0M
2023-02-15 46.80 46.80 46.80 46.80 0.0M
2023-02-14 46.80 46.80 46.80 46.80 0.0M
2023-02-13 46.80 44.50 44.50 46.80 0.0M
2023-02-10 46.80 46.80 46.80 46.80 0.0M
2023-02-09 46.80 46.80 46.80 46.80 0.0M
2023-02-08 46.80 44.50 44.50 46.80 0.0M
2023-02-07 46.80 46.80 46.80 46.80 0.0M
2023-02-06 46.80 44.50 44.50 46.80 0.0M
2023-02-03 46.80 45.80 44.50 46.80 0.0M
2023-02-02 46.80 44.50 42.00 46.80 0.0M
2023-02-01 46.80 44.50 44.50 46.80 0.0M
2023-01-31 47.00 47.80 44.50 46.80 0.0M
2023-01-30 47.00 45.00 45.00 47.00 0.0M
2023-01-27 47.00 45.00 45.00 47.00 0.0M
2023-01-26 47.00 47.00 47.00 47.00 0.0M
2023-01-25 47.00 45.00 45.00 47.00 0.0M
2023-01-24 47.00 47.00 47.00 47.00 0.0M
2023-01-23 47.00 48.00 46.00 47.00 0.0M
2023-01-20 47.00 46.00 46.00 47.00 0.0M
2023-01-19 47.00 47.00 47.00 47.00 0.0M
2023-01-18 47.00 47.00 47.00 47.00 0.0M
2023-01-17 47.00 45.00 45.00 47.00 0.0M
2023-01-16 47.00 47.00 47.00 47.00 0.0M
2023-01-13 47.00 47.00 47.00 47.00 0.0M
2023-01-12 47.00 45.00 45.00 47.00 0.0M
2023-01-11 47.00 47.00 47.00 47.00 0.0M
2023-01-10 47.20 48.00 42.60 47.00 0.0M
2023-01-09 47.20 45.50 45.50 47.20 0.0M
2023-01-06 47.20 47.20 47.20 47.20 0.0M
2023-01-05 47.20 47.20 47.20 47.20 0.0M
2023-01-04 47.20 47.20 47.20 47.20 0.0M
2023-01-03 47.20 48.00 48.00 48.00 0.0M