LSE - Delayed Quote GBp
Octopus Apollo VCT Ord (OAP3.L)
46.50
0.00
(0.00%)
At close: May 23 at 5:15:00 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 46.50 | 47.27 | 46.80 | 46.50 | 46.50 | 23,916,408 |
| May 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 21, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 20, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 19, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 16, 2025 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | 10,374 |
| May 15, 2025 | 46.50 | 48.00 | 48.00 | 46.50 | 46.50 | 16 |
| May 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 13, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 12, 2025 | 46.50 | 48.00 | 48.00 | 46.50 | 46.50 | 8,035 |
| May 9, 2025 | 46.50 | 48.00 | 48.00 | 46.50 | 46.50 | 111 |
| May 8, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 7, 2025 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | 91 |
| May 6, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 2, 2025 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | 89 |
| May 1, 2025 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | 167 |
| Apr 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - |
| Apr 24, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 23, 2025 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | 191 |
| Apr 22, 2025 | 46.50 | 48.00 | 45.00 | 48.00 | 48.00 | 11 |
| Apr 21, 2025 | 1.3000001 Dividend | |||||
| Apr 17, 2025 | 46.50 | 48.00 | 45.00 | 48.00 | 47.99 | 12 |
| Apr 17, 2025 | 1.3000001 Dividend | |||||
| Apr 16, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.47 | 7 |
| Apr 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Apr 14, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Apr 11, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Apr 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Apr 9, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Apr 8, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Apr 7, 2025 | 47.50 | 49.00 | 49.00 | 47.50 | 47.47 | 60 |
| Apr 4, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.47 | 216 |
| Apr 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Apr 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Apr 1, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.47 | 4 |
| Mar 31, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Mar 28, 2025 | 47.50 | 49.00 | 45.00 | 49.00 | 48.97 | 45 |
| Mar 27, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.47 | 7,389 |
| Mar 26, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Mar 25, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Mar 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.47 | - |
| Mar 21, 2025 | 45.10 | 49.00 | 43.60 | 47.50 | 47.47 | 55 |
| Mar 20, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Mar 19, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Mar 18, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Mar 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Mar 14, 2025 | 45.10 | 46.60 | 43.60 | 45.10 | 45.08 | 104 |
| Mar 13, 2025 | 45.10 | 46.60 | 43.60 | 45.10 | 45.08 | 3 |
| Mar 12, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Mar 11, 2025 | 45.10 | 46.60 | 43.60 | 45.10 | 45.08 | 11 |
| Mar 10, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Mar 7, 2025 | 45.10 | 46.60 | 43.60 | 45.10 | 45.08 | 1,532 |
| Mar 6, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Mar 5, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Mar 4, 2025 | 45.10 | 46.60 | 46.60 | 45.10 | 45.08 | 210 |
| Mar 3, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 28, 2025 | 45.10 | 46.60 | 43.60 | 45.10 | 45.08 | 5 |
| Feb 27, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 26, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 25, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 24, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 21, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 20, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 19, 2025 | 45.10 | 45.20 | 45.20 | 45.10 | 45.08 | 500 |
| Feb 18, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 14, 2025 | 45.10 | 46.80 | 46.80 | 45.10 | 45.08 | 2 |
| Feb 13, 2025 | 45.10 | 46.60 | 43.60 | 45.10 | 45.08 | 13 |
| Feb 12, 2025 | 45.10 | 43.60 | 43.60 | 45.10 | 45.08 | 14 |
| Feb 11, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 10, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 7, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 6, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 5, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Feb 4, 2025 | 45.10 | 46.60 | 46.60 | 45.10 | 45.08 | 210 |
| Feb 3, 2025 | 45.10 | 46.60 | 46.60 | 46.60 | 46.57 | 15 |
| Jan 31, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Jan 30, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Jan 29, 2025 | 45.10 | 46.60 | 46.60 | 46.60 | 46.57 | 19 |
| Jan 28, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Jan 27, 2025 | 45.10 | 46.60 | 46.60 | 45.10 | 45.08 | 9 |
| Jan 24, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Jan 23, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Jan 22, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Jan 21, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Jan 20, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Jan 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.08 | - |
| Jan 16, 2025 | 45.30 | 46.40 | 42.75 | 45.10 | 45.08 | 6,269 |
| Jan 15, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Jan 14, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Jan 13, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Jan 10, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Jan 9, 2025 | 45.30 | 46.80 | 43.80 | 45.30 | 45.28 | 98 |
| Jan 8, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Jan 7, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Jan 6, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Jan 3, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Jan 2, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 31, 2024 | 45.30 | 46.80 | 46.80 | 45.30 | 45.28 | 4 |
| Dec 30, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 27, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 24, 2024 | 45.30 | 46.80 | 43.80 | 45.30 | 45.28 | 587 |
| Dec 23, 2024 | 45.30 | 46.80 | 46.80 | 45.30 | 45.28 | 111 |
| Dec 20, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 19, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 18, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 17, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 16, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 13, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
| Dec 12, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 11, 2024 | 45.30 | 43.80 | 43.80 | 45.30 | 45.28 | 17 |
| Dec 10, 2024 | 45.30 | 44.20 | 44.20 | 44.20 | 44.18 | 74 |
| Dec 9, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 6, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 5, 2024 | 1.3000001 Dividend | |||||
| Dec 5, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.28 | - |
| Dec 4, 2024 | 46.50 | 47.77 | 47.30 | 46.50 | 46.46 | 8,128,708 |
| Dec 3, 2024 | 46.10 | 48.00 | 45.00 | 46.50 | 46.46 | 151 |
| Dec 2, 2024 | 46.10 | 44.00 | 44.00 | 46.10 | 46.06 | 1,077 |
| Nov 29, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Nov 28, 2024 | 46.10 | 44.00 | 44.00 | 46.10 | 46.06 | 1,234 |
| Nov 27, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Nov 26, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Nov 25, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Nov 22, 2024 | 46.10 | 47.60 | 44.00 | 46.10 | 46.06 | 2,837 |
| Nov 21, 2024 | 46.10 | 47.60 | 44.60 | 46.10 | 46.06 | 6 |
| Nov 20, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Nov 19, 2024 | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | 31,858 |
| Nov 18, 2024 | 46.50 | 46.00 | 44.20 | 46.50 | 46.46 | 19 |
| Nov 15, 2024 | 46.50 | 44.00 | 44.00 | 46.50 | 46.46 | 2,000 |
| Nov 14, 2024 | 46.50 | 48.00 | 48.00 | 46.50 | 46.46 | 74 |
| Nov 13, 2024 | 46.50 | 44.20 | 44.20 | 46.50 | 46.46 | 44 |
| Nov 12, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Nov 11, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Nov 8, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Nov 7, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Nov 6, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Nov 5, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Nov 4, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Nov 1, 2024 | 46.50 | 44.20 | 44.20 | 44.20 | 44.16 | 5 |
| Oct 31, 2024 | 46.50 | 48.00 | 48.00 | 46.50 | 46.46 | 18 |
| Oct 30, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Oct 29, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Oct 28, 2024 | 47.10 | 48.00 | 44.00 | 46.50 | 46.46 | 10,337 |
| Oct 25, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Oct 24, 2024 | 47.10 | 48.60 | 45.60 | 47.10 | 47.06 | 98 |
| Oct 23, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Oct 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Oct 21, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Oct 18, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Oct 17, 2024 | 47.10 | 47.77 | 47.30 | 47.10 | 47.06 | 13,181,695 |
| Oct 16, 2024 | 48.00 | 48.00 | 48.00 | 47.10 | 47.06 | 2 |
| Oct 15, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Oct 14, 2024 | 46.10 | 44.00 | 44.00 | 46.10 | 46.06 | 5,952 |
| Oct 11, 2024 | 46.10 | 47.60 | 44.00 | 46.10 | 46.06 | 1,913 |
| Oct 10, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Oct 9, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Oct 8, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Oct 7, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Oct 4, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Oct 3, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Oct 2, 2024 | 46.10 | 44.00 | 44.00 | 46.10 | 46.06 | 3,641 |
| Oct 1, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 30, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 27, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 26, 2024 | 46.10 | 47.60 | 44.60 | 46.10 | 46.06 | 3,676 |
| Sep 25, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 24, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 23, 2024 | 46.10 | 47.60 | 47.60 | 46.10 | 46.06 | 1,042 |
| Sep 20, 2024 | 46.10 | 47.60 | 47.60 | 46.10 | 46.06 | 314 |
| Sep 19, 2024 | 46.10 | 44.00 | 44.00 | 46.10 | 46.06 | 3,055 |
| Sep 18, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 17, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 16, 2024 | 46.10 | 44.00 | 44.00 | 46.10 | 46.06 | 13,395 |
| Sep 13, 2024 | 46.10 | 44.00 | 44.00 | 46.10 | 46.06 | 32,034 |
| Sep 12, 2024 | 46.10 | 47.60 | 44.60 | 46.10 | 46.06 | 2,500 |
| Sep 11, 2024 | 46.10 | 44.00 | 44.00 | 46.10 | 46.06 | 3,679 |
| Sep 10, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 9, 2024 | 46.10 | 44.00 | 44.00 | 46.10 | 46.06 | 18,554 |
| Sep 6, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 5, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 4, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Sep 3, 2024 | 46.10 | 44.25 | 44.25 | 46.10 | 46.06 | 5,435 |
| Sep 2, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Aug 30, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Aug 29, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Aug 28, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Aug 27, 2024 | 46.10 | 47.60 | 47.60 | 46.10 | 46.06 | 10,449 |
| Aug 23, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Aug 22, 2024 | 46.10 | 47.60 | 47.60 | 46.10 | 46.06 | 1,042 |
| Aug 21, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Aug 20, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Aug 19, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
| Aug 16, 2024 | 46.10 | 44.25 | 44.25 | 46.10 | 46.06 | 505 |
| Aug 15, 2024 | 46.30 | 47.80 | 44.00 | 46.10 | 46.06 | 24,864 |
| Aug 14, 2024 | 46.30 | 44.25 | 44.25 | 46.30 | 46.26 | 7,132 |
| Aug 13, 2024 | 46.30 | 44.50 | 44.50 | 46.30 | 46.26 | 3,473 |
| Aug 12, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.26 | - |
| Aug 9, 2024 | 46.30 | 44.50 | 44.50 | 46.30 | 46.26 | 547 |
| Aug 8, 2024 | 46.30 | 47.80 | 44.25 | 46.30 | 46.26 | 4,825 |
| Aug 7, 2024 | 46.30 | 47.80 | 44.00 | 46.30 | 46.26 | 11,953 |
| Aug 6, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.26 | - |
| Aug 5, 2024 | 46.30 | 44.00 | 44.00 | 46.30 | 46.26 | 8 |
| Aug 2, 2024 | 46.50 | 47.80 | 44.50 | 46.30 | 46.26 | 5,487 |
| Aug 1, 2024 | 46.50 | 44.50 | 44.50 | 46.50 | 46.46 | 17,189 |
| Jul 31, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Jul 30, 2024 | 46.50 | 44.75 | 44.75 | 46.50 | 46.46 | 5,649 |
| Jul 29, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Jul 26, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.46 | - |
| Jul 25, 2024 | 46.70 | 48.20 | 44.80 | 46.50 | 46.46 | 12,765 |
| Jul 24, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.66 | - |
| Jul 23, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.66 | - |
| Jul 22, 2024 | 46.90 | 45.00 | 45.00 | 46.70 | 46.66 | 4,412 |
| Jul 19, 2024 | 47.10 | 48.60 | 45.00 | 46.90 | 46.86 | 1,570 |
| Jul 18, 2024 | 47.10 | 48.60 | 45.60 | 47.10 | 47.06 | 19 |
| Jul 17, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jul 16, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jul 15, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jul 12, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jul 11, 2024 | 47.10 | 45.60 | 45.60 | 47.10 | 47.06 | 104 |
| Jul 10, 2024 | 47.10 | 48.60 | 45.60 | 47.10 | 47.06 | 108 |
| Jul 9, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jul 8, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jul 5, 2024 | 47.10 | 48.60 | 45.60 | 47.10 | 47.06 | 128 |
| Jul 4, 2024 | 47.10 | 48.60 | 45.60 | 47.10 | 47.06 | 135 |
| Jul 3, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jul 2, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jul 1, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 28, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 27, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 26, 2024 | 47.10 | 47.27 | 46.80 | 47.10 | 47.06 | 7,522,848 |
| Jun 25, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 24, 2024 | 47.10 | 45.00 | 45.00 | 47.10 | 47.06 | 1,778 |
| Jun 21, 2024 | 47.10 | 48.60 | 48.60 | 47.10 | 47.06 | 17 |
| Jun 20, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 19, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 18, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 17, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 14, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 13, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 12, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 11, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 10, 2024 | 47.10 | 48.30 | 45.00 | 47.10 | 47.06 | 4,663 |
| Jun 7, 2024 | 47.10 | 45.00 | 45.00 | 47.10 | 47.06 | 2,500 |
| Jun 6, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| Jun 5, 2024 | 47.10 | 45.00 | 45.00 | 47.10 | 47.06 | 1,814 |
| Jun 4, 2024 | 47.10 | 48.60 | 45.60 | 47.10 | 47.06 | 217 |
| Jun 3, 2024 | 47.10 | 44.00 | 44.00 | 47.10 | 47.06 | 50,210 |
| May 31, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| May 30, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| May 29, 2024 | 47.10 | 48.60 | 45.60 | 47.10 | 47.06 | 67 |
| May 28, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.06 | - |
| May 24, 2024 | 47.10 | 48.60 | 45.60 | 47.10 | 47.06 | 70 |
| May 23, 2024 | 47.10 | 48.60 | 48.60 | 48.60 | 48.56 | 40 |
Related Tickers
MHB.JO Mahube Infrastructure Limited
325.00
0.00%
FASl.XC
NTV.L Northern 2 VCT Ord
53.50
0.00%
EMGl.XC
OTV2.L Octopus Titan VCT Ord
36.50
0.00%
PVN.L ProVen VCT Ord
59.50
0.00%
FTV.L Foresight VCT Ord
69.50
0.00%
DWS.F DWS Group GmbH & Co. KGaA
48.84
-1.93%
INVES.IS Investco Holding A.S.
225.30
+2.50%
BIPSl.XC