LSE - Delayed Quote • GBp
Octopus Apollo VCT Ord (OAP3.L)
At close: April 24 at 12:16 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 25, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 24, 2024 | 47.10 | 45.25 | 45.25 | 47.10 | 47.10 | 1,825 |
Apr 23, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 19, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 18, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 17, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 16, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 15, 2024 | 47.10 | 48.60 | 48.60 | 47.10 | 47.10 | 5 |
Apr 12, 2024 | 47.10 | 45.60 | 45.25 | 47.10 | 47.10 | 9,155 |
Apr 11, 2024 | 0.01 Dividend | |||||
Apr 11, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 10, 2024 | 48.50 | 50.00 | 47.00 | 48.50 | 48.49 | 5,044 |
Apr 9, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
Apr 8, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
Apr 5, 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.49 | 13,930 |
Apr 4, 2024 | 48.50 | 46.00 | 46.00 | 48.50 | 48.49 | 2,194 |
Apr 3, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
Apr 2, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
Mar 28, 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.49 | 1 |
Mar 27, 2024 | 48.50 | 48.48 | 48.00 | 48.50 | 48.49 | 8,461,667 |
Mar 26, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
Mar 25, 2024 | 48.50 | 47.00 | 47.00 | 47.00 | 46.99 | 2 |
Mar 22, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
Mar 21, 2024 | 48.50 | 50.00 | 47.00 | 47.00 | 46.99 | 4,917 |
Mar 20, 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.49 | 43,002 |
Mar 19, 2024 | 49.15 | 50.00 | 47.00 | 48.50 | 48.49 | 8 |
Mar 18, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Mar 15, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Mar 14, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Mar 13, 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.14 | 4,074 |
Mar 12, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 2 |
Mar 11, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Mar 8, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Mar 7, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 5 |
Mar 6, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Mar 5, 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.14 | 4,074 |
Mar 4, 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 195 |
Mar 1, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 29, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 28, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 7 |
Feb 27, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 26, 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 5 |
Feb 23, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 22, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 21, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 20, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 19, 2024 | 49.15 | 46.50 | 46.50 | 49.15 | 49.14 | 3,000 |
Feb 16, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 15, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 1,077 |
Feb 14, 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 325 |
Feb 13, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 12, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 9, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 8, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 7, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 6, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Feb 5, 2024 | 49.15 | 50.50 | 50.00 | 49.15 | 49.14 | 230 |
Feb 2, 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 32 |
Feb 1, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 31, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 30, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 29, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 26, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 25, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 24, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 23, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 294 |
Jan 22, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 19, 2024 | 49.15 | 50.00 | 50.00 | 49.15 | 49.14 | 200 |
Jan 18, 2024 | 49.15 | 48.00 | 47.80 | 48.00 | 47.99 | 1,813 |
Jan 17, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 16, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 15, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 12, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 11, 2024 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 469 |
Jan 10, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 9, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 8, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 5, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 4, 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 194 |
Jan 3, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Jan 2, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 29, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 28, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 27, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 22, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 3 |
Dec 21, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 3 |
Dec 20, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 19, 2023 | 49.15 | 49.69 | 47.80 | 49.15 | 49.14 | 2,260,450 |
Dec 18, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 184 |
Dec 15, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 9,896 |
Dec 14, 2023 | 49.15 | 50.23 | 46.80 | 49.15 | 49.14 | 193 |
Dec 13, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 12, 2023 | 49.15 | 46.80 | 46.80 | 49.15 | 49.14 | 17 |
Dec 11, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 8, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 7, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 6, 2023 | 49.15 | 50.50 | 47.25 | 49.15 | 49.14 | 27,199 |
Dec 5, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Dec 4, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 195 |
Dec 1, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 22 |
Nov 30, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Nov 29, 2023 | 49.15 | 47.50 | 47.50 | 49.15 | 49.14 | 7,724 |
Nov 28, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Nov 27, 2023 | 49.15 | 47.50 | 47.50 | 49.15 | 49.14 | 16,232 |
Nov 24, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
Nov 23, 2023 | 1.40 Dividend | |||||
Nov 23, 2023 | 50.50 | 50.50 | 50.50 | 49.15 | 49.14 | 21 |
Nov 22, 2023 | 50.50 | 52.00 | 49.00 | 50.50 | 49.09 | 1,256 |
Nov 21, 2023 | 50.50 | 49.00 | 48.00 | 50.50 | 49.09 | 1,822 |
Nov 20, 2023 | 50.50 | 52.00 | 52.00 | 50.50 | 49.09 | 3 |
Nov 17, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 16, 2023 | 50.50 | 49.00 | 49.00 | 50.50 | 49.09 | 3,651 |
Nov 15, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 14, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 13, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 10, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 9, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 8, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 7, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 6, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 3, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 2, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Nov 1, 2023 | 50.50 | 51.00 | 50.50 | 50.50 | 49.09 | 6,653,363 |
Oct 31, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Oct 30, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Oct 27, 2023 | 50.50 | 51.70 | 51.70 | 50.50 | 49.09 | 2,000 |
Oct 26, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Oct 25, 2023 | 50.50 | 52.00 | 52.00 | 50.50 | 49.09 | 516 |
Oct 24, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Oct 23, 2023 | 50.50 | 52.00 | 51.50 | 51.50 | 50.06 | 192 |
Oct 20, 2023 | 50.50 | 52.00 | 52.00 | 52.00 | 50.54 | 1,033 |
Oct 19, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Oct 18, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Oct 17, 2023 | 50.50 | 49.00 | 49.00 | 50.50 | 49.09 | 1,843 |
Oct 16, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.09 | - |
Oct 13, 2023 | 49.15 | 50.50 | 49.00 | 50.50 | 49.09 | 1,791 |
Oct 12, 2023 | 49.15 | 47.00 | 47.00 | 49.15 | 47.77 | 2,920 |
Oct 11, 2023 | 49.15 | 47.00 | 47.00 | 49.15 | 47.77 | 1,775 |
Oct 10, 2023 | 49.15 | 50.00 | 50.00 | 49.15 | 47.77 | 477 |
Oct 9, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 178 |
Oct 6, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Oct 5, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Oct 4, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Oct 3, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Oct 2, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 29, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 28, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 27, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 240 |
Sep 26, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 25, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 18 |
Sep 22, 2023 | 49.15 | 47.80 | 47.80 | 49.15 | 47.77 | 2 |
Sep 21, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 20, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 19, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 47.77 | 41 |
Sep 18, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 15, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 14, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 13, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 12, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 27 |
Sep 11, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 8, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 7, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 6, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 5, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Sep 4, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 47.77 | 126 |
Sep 1, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 31, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 30, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 29, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 25, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 24, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 2 |
Aug 23, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 8 |
Aug 22, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 42 |
Aug 21, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 18, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 17, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 16, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 15, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 14, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 11, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 10, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 9, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 8, 2023 | 49.15 | 50.50 | 50.00 | 50.00 | 48.60 | 106 |
Aug 7, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 4, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 3, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Aug 2, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 47.77 | 1,327 |
Aug 1, 2023 | 49.15 | 48.34 | 47.80 | 49.15 | 47.77 | 11,363 |
Jul 31, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 28, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 27, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 26, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 25, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 24, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 21, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 20, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 19, 2023 | 49.15 | 47.80 | 47.80 | 49.15 | 47.77 | 2,444 |
Jul 18, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 17, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 14, 2023 | 49.15 | 47.80 | 47.80 | 49.15 | 47.77 | 744 |
Jul 13, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 12, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 11, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 10, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 7, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 6, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 5, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 4, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jul 3, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 47.77 | 988 |
Jun 30, 2023 | 49.15 | 49.89 | 49.40 | 49.15 | 47.77 | 4,075,434 |
Jun 29, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 28, 2023 | 49.15 | 47.80 | 47.80 | 49.15 | 47.77 | 44,906 |
Jun 27, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 7 |
Jun 26, 2023 | 49.15 | 47.80 | 47.80 | 49.15 | 47.77 | 2,913 |
Jun 23, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 22, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 49 |
Jun 21, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 20, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 19, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 47.77 | 22 |
Jun 16, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 15, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 47.77 | 1,891 |
Jun 14, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 13, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 12, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 9, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 47.77 | 789 |
Jun 8, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 7, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 6, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
Jun 5, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 47.77 | 1,961 |
Jun 2, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 47.77 | 988 |
Jun 1, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 31, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 3 |
May 30, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 26, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 47.77 | 25 |
May 25, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 24, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 23, 2023 | 49.15 | 47.00 | 47.00 | 49.15 | 47.77 | 6,181 |
May 22, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 19, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 18, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 17, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 16, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 15, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 12, 2023 | 49.15 | 47.80 | 47.80 | 49.15 | 47.77 | 219 |
May 11, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 47.77 | 27 |
May 10, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 47.77 | - |
May 9, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 47.77 | 134 |
May 5, 2023 | 49.60 | 47.80 | 47.50 | 49.15 | 47.77 | 6,554 |
May 4, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 48.21 | - |
May 3, 2023 | 49.60 | 51.00 | 50.72 | 49.60 | 48.21 | 145 |
May 2, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 48.21 | - |
Apr 28, 2023 | 49.60 | 51.00 | 48.20 | 49.60 | 48.21 | 640,093 |
Apr 27, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 48.21 | - |
Apr 26, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 48.21 | - |
Related Tickers
AMAT.L Amati AIM VCT Ord
85.50
0.00%
TPV.L Triple Point Venture VCT
91.00
0.00%
KAY.L Kings Arms Yard VCT Ord
19.40
0.00%
BSV.L British Smaller Companies VCT Ord
80.00
0.00%
OOA.L Octopus AIM VCT Ord
61.50
0.00%
BVT.L Baronsmead Venture Trust Ord
52.50
0.00%
MIX.L Mobeus Income & Growth VCT Ord
56.00
0.00%
AADV.L Albion Development VCT Ord
87.00
0.00%
OTV2.L Octopus Titan VCT Ord
59.50
0.00%
OSEC.L Octopus AIM VCT 2
47.00
0.00%