48.50p+0.00 (+0.00%)28 Mar 2024, 15:40
Octopus Apollo Vct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 48.50p | 50.00p | 50.00p | 48.50p | 1 |
Mar 27, 2024 | 48.50p | 48.48p | 48.00p | 48.50p | 8,461,667 |
Mar 25, 2024 | 48.50p | 47.00p | 47.00p | 47.00p | 2 |
Mar 21, 2024 | 48.50p | 50.00p | 47.00p | 47.00p | 4,917 |
Mar 20, 2024 | 48.50p | 47.00p | 47.00p | 48.50p | 43,002 |
Mar 19, 2024 | 49.15p | 50.00p | 47.00p | 48.50p | 8 |
Mar 13, 2024 | 49.15p | 46.75p | 46.75p | 49.15p | 4,074 |
Mar 12, 2024 | 49.15p | 47.80p | 47.80p | 49.15p | 2 |
Mar 7, 2024 | 49.15p | 47.80p | 47.80p | 49.15p | 5 |
Mar 5, 2024 | 49.15p | 46.75p | 46.75p | 49.15p | 4,074 |
Mar 4, 2024 | 49.15p | 50.23p | 50.23p | 49.15p | 195 |
Feb 28, 2024 | 49.15p | 47.80p | 47.80p | 49.15p | 7 |
Feb 26, 2024 | 49.15p | 50.50p | 50.50p | 49.15p | 5 |
Feb 19, 2024 | 49.15p | 46.50p | 46.50p | 49.15p | 3,000 |
Feb 15, 2024 | 49.15p | 47.80p | 47.80p | 49.15p | 1,077 |
Feb 14, 2024 | 49.15p | 50.23p | 50.23p | 49.15p | 325 |
Feb 5, 2024 | 49.15p | 50.50p | 50.00p | 49.15p | 230 |
Feb 2, 2024 | 49.15p | 50.50p | 50.50p | 49.15p | 32 |
Jan 23, 2024 | 49.15p | 47.80p | 47.80p | 49.15p | 294 |
Jan 19, 2024 | 49.15p | 50.00p | 50.00p | 49.15p | 200 |
Jan 18, 2024 | 49.15p | 48.00p | 47.80p | 48.00p | 1,813 |
Jan 11, 2024 | 49.15p | 50.50p | 47.80p | 49.15p | 469 |
Jan 4, 2024 | 49.15p | 50.50p | 50.50p | 49.15p | 194 |
Dec 22, 2023 | 49.15p | 50.50p | 47.80p | 49.15p | 3 |
Dec 21, 2023 | 49.15p | 50.50p | 47.80p | 49.15p | 3 |
Dec 19, 2023 | 49.15p | 49.69p | 47.80p | 49.15p | 2,260,450 |
Dec 18, 2023 | 49.15p | 50.23p | 50.23p | 49.15p | 184 |
Dec 15, 2023 | 49.15p | 50.23p | 50.23p | 49.15p | 9,896 |
Dec 14, 2023 | 49.15p | 50.23p | 46.80p | 49.15p | 193 |
Dec 12, 2023 | 49.15p | 46.80p | 46.80p | 49.15p | 17 |
Dec 6, 2023 | 49.15p | 50.50p | 47.25p | 49.15p | 27,199 |
Dec 4, 2023 | 49.15p | 50.23p | 50.23p | 49.15p | 195 |
Dec 1, 2023 | 49.15p | 50.50p | 50.50p | 49.15p | 22 |
Nov 29, 2023 | 49.15p | 47.50p | 47.50p | 49.15p | 7,724 |
Nov 27, 2023 | 49.15p | 47.50p | 47.50p | 49.15p | 16,232 |
Nov 23, 2023 | 50.50p | 50.50p | 50.50p | 49.15p | 21 |
Nov 22, 2023 | 50.50p | 52.00p | 49.00p | 50.50p | 1,256 |
Nov 21, 2023 | 50.50p | 49.00p | 48.00p | 50.50p | 1,822 |
Nov 20, 2023 | 50.50p | 52.00p | 52.00p | 50.50p | 3 |
Nov 16, 2023 | 50.50p | 49.00p | 49.00p | 50.50p | 3,651 |
Nov 1, 2023 | 50.50p | 51.00p | 50.50p | 50.50p | 6,653,363 |
Oct 27, 2023 | 50.50p | 51.70p | 51.70p | 50.50p | 2,000 |
Oct 25, 2023 | 50.50p | 52.00p | 52.00p | 50.50p | 516 |
Oct 23, 2023 | 50.50p | 52.00p | 51.50p | 51.50p | 192 |
Oct 20, 2023 | 50.50p | 52.00p | 52.00p | 52.00p | 1,033 |
Oct 17, 2023 | 50.50p | 49.00p | 49.00p | 50.50p | 1,843 |
Oct 13, 2023 | 49.15p | 50.50p | 49.00p | 50.50p | 1,791 |
Oct 12, 2023 | 49.15p | 47.00p | 47.00p | 49.15p | 2,920 |
Oct 11, 2023 | 49.15p | 47.00p | 47.00p | 49.15p | 1,775 |
Oct 10, 2023 | 49.15p | 50.00p | 50.00p | 49.15p | 477 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.