Pembroke Vct B (PEMB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pembroke Vct B

Date Open High Low Close* Volume
12/12/2023 103.50p 103.50p 102.00p 103.50p 2745
11/12/2023 103.50p 103.50p 102.00p 103.50p 1
08/12/2023 103.50p 103.50p 103.50p 103.50p 0
07/12/2023 103.50p 103.50p 103.50p 103.50p 0
06/12/2023 103.50p 103.50p 103.50p 103.50p 0
05/12/2023 103.50p 103.50p 103.50p 103.50p 0
04/12/2023 103.50p 103.50p 103.50p 103.50p 0
01/12/2023 103.50p 103.50p 103.50p 103.50p 0
30/11/2023 103.50p 105.00p 103.50p 103.50p 2941
29/11/2023 103.50p 103.50p 103.50p 103.50p 0
28/11/2023 103.50p 103.50p 103.50p 103.50p 0
27/11/2023 103.50p 103.50p 103.50p 103.50p 0
24/11/2023 104.50p 104.50p 103.50p 103.50p 0
23/11/2023 104.50p 104.50p 104.50p 104.50p 0
22/11/2023 104.50p 104.50p 104.50p 104.50p 0
21/11/2023 104.50p 104.50p 104.50p 104.50p 0
20/11/2023 104.50p 104.50p 104.50p 104.50p 0
17/11/2023 104.50p 104.50p 104.50p 104.50p 0
16/11/2023 104.50p 104.50p 104.50p 104.50p 0
15/11/2023 104.50p 104.50p 104.50p 104.50p 0
14/11/2023 104.50p 104.50p 104.50p 104.50p 0
13/11/2023 104.50p 104.50p 104.50p 104.50p 0
10/11/2023 104.50p 104.50p 104.50p 104.50p 0
09/11/2023 104.50p 104.50p 104.50p 104.50p 0
08/11/2023 104.50p 104.50p 104.50p 104.50p 0
07/11/2023 104.50p 104.50p 104.50p 104.50p 0
06/11/2023 104.50p 104.50p 104.50p 104.50p 0
03/11/2023 104.50p 104.50p 104.50p 104.50p 0
02/11/2023 104.50p 104.50p 104.50p 104.50p 0
01/11/2023 104.50p 104.50p 104.50p 104.50p 0
31/10/2023 104.50p 104.50p 104.50p 104.50p 0
30/10/2023 104.50p 104.50p 104.50p 104.50p 0
27/10/2023 104.50p 104.50p 104.50p 104.50p 0
26/10/2023 104.50p 104.50p 104.50p 104.50p 0
25/10/2023 107.50p 107.50p 107.50p 107.50p 0
24/10/2023 107.50p 107.50p 107.50p 107.50p 0
23/10/2023 107.50p 107.50p 107.50p 107.50p 0
20/10/2023 107.50p 107.50p 107.50p 107.50p 0
19/10/2023 107.50p 107.50p 106.00p 107.50p 0
18/10/2023 107.50p 107.50p 107.50p 107.50p 0
17/10/2023 107.50p 107.50p 107.50p 107.50p 0
16/10/2023 107.50p 107.50p 106.57p 107.50p 172225
13/10/2023 107.50p 107.50p 106.00p 107.50p 77
12/10/2023 107.50p 107.50p 107.50p 107.50p 0
11/10/2023 107.50p 107.50p 107.50p 107.50p 0
10/10/2023 107.50p 107.50p 107.50p 107.50p 0
09/10/2023 107.50p 107.50p 107.50p 107.50p 0
06/10/2023 107.50p 107.50p 107.50p 107.50p 0
05/10/2023 107.50p 107.50p 107.50p 107.50p 0
04/10/2023 107.50p 107.50p 107.50p 107.50p 0
03/10/2023 107.50p 109.00p 107.50p 107.50p 903
02/10/2023 107.50p 107.50p 107.50p 107.50p 0
29/09/2023 107.50p 107.50p 107.50p 107.50p 0
28/09/2023 107.50p 107.50p 107.50p 107.50p 0
27/09/2023 107.50p 107.50p 107.50p 107.50p 0
26/09/2023 107.50p 107.50p 107.50p 107.50p 0
25/09/2023 107.50p 107.50p 107.50p 107.50p 0
22/09/2023 107.50p 107.50p 107.50p 107.50p 0
21/09/2023 107.50p 107.50p 107.50p 107.50p 0
20/09/2023 107.50p 107.50p 107.50p 107.50p 0
19/09/2023 107.50p 107.50p 107.50p 107.50p 0
18/09/2023 107.50p 107.50p 107.50p 107.50p 0
15/09/2023 107.50p 107.50p 107.50p 107.50p 0
14/09/2023 107.50p 107.50p 107.50p 107.50p 0
13/09/2023 107.50p 107.50p 107.50p 107.50p 0
12/09/2023 107.50p 107.50p 107.50p 107.50p 0
11/09/2023 107.50p 107.50p 107.50p 107.50p 0
08/09/2023 107.50p 107.50p 107.50p 107.50p 0
07/09/2023 107.50p 107.50p 107.50p 107.50p 0
06/09/2023 107.50p 107.50p 107.50p 107.50p 0
05/09/2023 107.50p 107.50p 107.50p 107.50p 0
04/09/2023 107.50p 107.50p 107.50p 107.50p 0
01/09/2023 107.50p 107.50p 107.50p 107.50p 0
31/08/2023 107.50p 107.50p 107.50p 107.50p 0
30/08/2023 107.50p 107.50p 107.50p 107.50p 0
29/08/2023 107.50p 107.50p 107.50p 107.50p 0
25/08/2023 107.50p 107.50p 107.50p 107.50p 0
24/08/2023 107.50p 107.50p 107.50p 107.50p 0
23/08/2023 107.50p 107.50p 107.50p 107.50p 0
22/08/2023 107.50p 107.50p 107.50p 107.50p 0
21/08/2023 107.50p 107.50p 107.50p 107.50p 0
18/08/2023 107.50p 107.50p 107.50p 107.50p 0
17/08/2023 107.50p 107.50p 107.50p 107.50p 0
16/08/2023 107.50p 107.50p 107.50p 107.50p 0
15/08/2023 107.50p 107.50p 107.50p 107.50p 0
14/08/2023 107.50p 107.50p 107.50p 107.50p 0
11/08/2023 107.50p 107.50p 107.50p 107.50p 0
10/08/2023 105.50p 107.50p 105.50p 107.50p 0
09/08/2023 105.50p 105.50p 105.50p 105.50p 0
08/08/2023 105.50p 105.50p 105.50p 105.50p 0
07/08/2023 105.50p 105.50p 105.50p 105.50p 0
04/08/2023 105.50p 105.50p 105.50p 105.50p 0
03/08/2023 105.50p 105.50p 105.50p 105.50p 0
02/08/2023 105.50p 105.50p 105.50p 105.50p 0
01/08/2023 105.50p 105.50p 105.50p 105.50p 0
31/07/2023 105.50p 105.50p 105.50p 105.50p 0
28/07/2023 105.50p 105.50p 105.50p 105.50p 0
27/07/2023 105.50p 105.50p 105.50p 105.50p 0
26/07/2023 105.50p 105.50p 105.50p 105.50p 0
25/07/2023 105.50p 105.50p 105.50p 105.50p 0
24/07/2023 105.50p 105.50p 105.50p 105.50p 0
21/07/2023 105.50p 105.50p 105.50p 105.50p 0
20/07/2023 105.50p 105.50p 105.50p 105.50p 0
19/07/2023 105.50p 105.50p 105.50p 105.50p 0
18/07/2023 105.50p 105.50p 105.50p 105.50p 0
17/07/2023 105.50p 105.50p 105.50p 105.50p 0
14/07/2023 105.50p 105.50p 105.50p 105.50p 0
13/07/2023 105.50p 105.50p 105.50p 105.50p 0
12/07/2023 105.50p 105.50p 105.50p 105.50p 0
11/07/2023 105.50p 105.50p 105.50p 105.50p 0
10/07/2023 105.50p 105.50p 105.50p 105.50p 0
07/07/2023 105.50p 105.50p 105.50p 105.50p 0
06/07/2023 105.50p 105.50p 105.50p 105.50p 0
05/07/2023 105.50p 105.50p 105.50p 105.50p 0
04/07/2023 105.50p 105.50p 105.50p 105.50p 0
03/07/2023 105.50p 105.50p 105.50p 105.50p 0
30/06/2023 109.50p 109.50p 105.50p 105.50p 0
29/06/2023 109.50p 109.50p 109.50p 109.50p 0
28/06/2023 109.50p 109.50p 109.50p 109.50p 0
27/06/2023 109.50p 109.50p 109.50p 109.50p 0
26/06/2023 109.50p 109.50p 109.50p 109.50p 0
23/06/2023 109.50p 109.50p 108.00p 109.50p 2744
22/06/2023 109.50p 109.50p 109.50p 109.50p 0
21/06/2023 109.50p 109.50p 109.50p 109.50p 0
20/06/2023 109.50p 109.50p 109.50p 109.50p 0
19/06/2023 109.50p 109.50p 109.50p 109.50p 0
16/06/2023 109.50p 109.50p 109.50p 109.50p 0
15/06/2023 109.50p 109.50p 109.50p 109.50p 0
14/06/2023 109.50p 109.50p 109.50p 109.50p 0
13/06/2023 109.50p 109.50p 109.50p 109.50p 0
12/06/2023 109.50p 109.50p 109.50p 109.50p 0
09/06/2023 109.50p 109.50p 109.50p 109.50p 0
08/06/2023 109.50p 109.50p 109.50p 109.50p 0
07/06/2023 109.50p 109.50p 109.50p 109.50p 0
06/06/2023 109.50p 109.50p 109.50p 109.50p 0
05/06/2023 109.50p 109.50p 109.50p 109.50p 0
02/06/2023 109.50p 109.50p 109.50p 109.50p 0
01/06/2023 109.50p 111.00p 109.50p 109.50p 2721
31/05/2023 109.50p 109.50p 109.50p 109.50p 0
30/05/2023 109.50p 109.50p 109.50p 109.50p 0
26/05/2023 109.50p 109.50p 109.50p 109.50p 0
25/05/2023 109.50p 109.50p 109.50p 109.50p 0
24/05/2023 109.50p 109.50p 109.50p 109.50p 0
23/05/2023 109.50p 109.50p 109.50p 109.50p 0
22/05/2023 109.50p 109.50p 109.50p 109.50p 0
19/05/2023 109.50p 109.50p 109.00p 109.50p 1900
18/05/2023 109.50p 109.50p 108.00p 109.50p 149
17/05/2023 109.50p 109.50p 108.00p 109.50p 452
16/05/2023 109.50p 109.50p 109.50p 109.50p 0
15/05/2023 109.50p 109.50p 109.50p 109.50p 0
12/05/2023 109.50p 109.50p 108.00p 109.50p 13202
11/05/2023 109.50p 109.50p 109.50p 109.50p 0
10/05/2023 109.50p 109.50p 109.50p 109.50p 0
09/05/2023 109.50p 109.50p 108.00p 109.50p 5540
05/05/2023 109.50p 109.50p 109.50p 109.50p 0
04/05/2023 109.50p 109.50p 109.50p 109.50p 0
03/05/2023 109.50p 109.50p 109.50p 109.50p 0
02/05/2023 109.50p 109.50p 109.50p 109.50p 0
28/04/2023 109.50p 109.50p 108.00p 109.50p 1923
27/04/2023 109.50p 109.50p 109.50p 109.50p 0
26/04/2023 112.50p 112.50p 112.50p 112.50p 0
25/04/2023 112.50p 112.50p 112.50p 112.50p 0
24/04/2023 112.50p 112.50p 112.50p 112.50p 0
21/04/2023 112.50p 112.50p 111.00p 112.50p 3013
20/04/2023 112.50p 112.50p 112.50p 112.50p 0
19/04/2023 111.50p 112.50p 111.50p 112.50p 0
18/04/2023 111.50p 111.50p 111.50p 111.50p 0
17/04/2023 111.50p 111.50p 111.50p 111.50p 0
14/04/2023 111.50p 112.86p 111.50p 111.50p 453543
13/04/2023 111.50p 111.50p 111.50p 111.50p 0
12/04/2023 111.50p 111.50p 111.50p 111.50p 0
11/04/2023 111.50p 111.50p 111.50p 111.50p 0
06/04/2023 111.50p 111.50p 111.50p 111.50p 0
05/04/2023 111.50p 111.50p 111.50p 111.50p 0
04/04/2023 111.50p 113.00p 111.50p 111.50p 2631
03/04/2023 111.50p 111.50p 111.50p 111.50p 0
31/03/2023 111.50p 111.50p 110.00p 111.50p 3013
30/03/2023 111.50p 111.50p 111.50p 111.50p 0
29/03/2023 111.50p 113.00p 111.50p 111.50p 26404
28/03/2023 111.50p 111.50p 111.50p 111.50p 0
27/03/2023 111.50p 111.50p 111.50p 111.50p 0
24/03/2023 111.50p 111.50p 111.50p 111.50p 0
23/03/2023 111.50p 113.00p 111.50p 111.50p 2000
22/03/2023 111.50p 111.50p 111.50p 111.50p 0
21/03/2023 111.50p 111.50p 111.50p 111.50p 0
20/03/2023 111.50p 111.50p 111.50p 111.50p 0
17/03/2023 111.50p 111.50p 111.50p 111.50p 0
16/03/2023 111.50p 111.50p 111.50p 111.50p 0
15/03/2023 111.50p 111.50p 111.50p 111.50p 0
14/03/2023 111.50p 111.50p 111.50p 111.50p 0
13/03/2023 111.50p 111.50p 111.50p 111.50p 0
10/03/2023 111.50p 111.50p 111.50p 111.50p 0
09/03/2023 111.50p 111.50p 111.50p 111.50p 0
08/03/2023 111.50p 111.50p 111.50p 111.50p 0
07/03/2023 111.50p 111.50p 111.50p 111.50p 0
06/03/2023 111.50p 111.50p 111.50p 111.50p 0
03/03/2023 111.50p 111.50p 111.50p 111.50p 0
02/03/2023 111.50p 111.50p 111.50p 111.50p 0
01/03/2023 111.50p 111.50p 110.00p 111.50p 25
28/02/2023 111.50p 111.50p 111.50p 111.50p 0

*Close Price adjusted for both dividends and splits