Pembroke Vct (PEMV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/07/2017 112.00p 112.00p 112.00p 112.00p 0
07/07/2017 112.00p 112.00p 112.00p 112.00p 0
06/07/2017 112.00p 112.00p 112.00p 112.00p 0
05/07/2017 112.00p 112.00p 112.00p 112.00p 0
04/07/2017 112.00p 112.00p 112.00p 112.00p 0
03/07/2017 112.00p 112.00p 112.00p 112.00p 0
30/06/2017 112.00p 112.00p 112.00p 112.00p 0
29/06/2017 112.00p 112.00p 112.00p 112.00p 0
28/06/2017 112.00p 112.00p 112.00p 112.00p 0
27/06/2017 112.00p 112.00p 112.00p 112.00p 0
26/06/2017 112.00p 112.00p 112.00p 112.00p 0
23/06/2017 112.00p 112.00p 112.00p 112.00p 0
22/06/2017 112.00p 112.00p 112.00p 112.00p 0
21/06/2017 112.00p 112.00p 112.00p 112.00p 0
20/06/2017 112.00p 112.00p 112.00p 112.00p 0
19/06/2017 112.00p 112.00p 112.00p 112.00p 0
16/06/2017 112.00p 112.00p 112.00p 112.00p 0
15/06/2017 112.00p 112.00p 112.00p 112.00p 0
14/06/2017 112.00p 112.00p 112.00p 112.00p 0
13/06/2017 112.00p 112.00p 112.00p 112.00p 0
12/06/2017 112.00p 112.00p 112.00p 112.00p 0
09/06/2017 112.00p 112.00p 112.00p 112.00p 0
08/06/2017 112.00p 112.00p 112.00p 112.00p 0
07/06/2017 112.00p 112.00p 112.00p 112.00p 0
06/06/2017 112.00p 112.00p 112.00p 112.00p 0
05/06/2017 112.00p 112.00p 112.00p 112.00p 0
02/06/2017 112.00p 112.00p 112.00p 112.00p 0
01/06/2017 112.00p 112.00p 112.00p 112.00p 0
31/05/2017 112.00p 112.00p 112.00p 112.00p 0
30/05/2017 112.00p 112.00p 112.00p 112.00p 0
26/05/2017 112.00p 112.00p 112.00p 112.00p 0
25/05/2017 112.00p 112.00p 112.00p 112.00p 0
24/05/2017 112.00p 114.00p 112.00p 112.00p 194
23/05/2017 112.00p 112.00p 112.00p 112.00p 0
22/05/2017 112.00p 112.00p 112.00p 112.00p 0
19/05/2017 112.00p 112.00p 112.00p 112.00p 0
18/05/2017 112.00p 112.00p 112.00p 112.00p 0
17/05/2017 112.00p 112.00p 112.00p 112.00p 0
16/05/2017 112.00p 112.00p 112.00p 112.00p 0
15/05/2017 112.00p 112.00p 112.00p 112.00p 0
12/05/2017 112.00p 112.00p 112.00p 112.00p 0
11/05/2017 113.00p 115.00p 109.00p 112.00p 15144
10/05/2017 113.00p 113.00p 113.00p 113.00p 0
09/05/2017 113.00p 113.00p 113.00p 113.00p 0
08/05/2017 113.00p 113.00p 113.00p 113.00p 0
05/05/2017 113.00p 113.00p 113.00p 113.00p 0
04/05/2017 113.00p 114.00p 113.00p 113.00p 0
03/05/2017 114.00p 114.00p 114.00p 114.00p 0
02/05/2017 114.00p 114.00p 114.00p 114.00p 0
28/04/2017 114.00p 114.00p 114.00p 114.00p 0
27/04/2017 114.00p 114.00p 114.00p 114.00p 0
26/04/2017 114.00p 114.00p 114.00p 114.00p 0
25/04/2017 114.00p 114.00p 114.00p 114.00p 0
24/04/2017 114.00p 114.00p 114.00p 114.00p 0
21/04/2017 114.00p 114.00p 114.00p 114.00p 0
20/04/2017 114.00p 114.00p 114.00p 114.00p 0
19/04/2017 114.00p 114.00p 114.00p 114.00p 0
18/04/2017 114.00p 114.00p 114.00p 114.00p 0
13/04/2017 114.00p 114.00p 114.00p 114.00p 0
12/04/2017 114.00p 114.00p 114.00p 114.00p 0
11/04/2017 114.00p 114.00p 114.00p 114.00p 0
10/04/2017 114.00p 114.00p 114.00p 114.00p 0
07/04/2017 114.00p 114.00p 114.00p 114.00p 0
06/04/2017 114.00p 114.00p 114.00p 114.00p 0
05/04/2017 114.00p 114.00p 114.00p 114.00p 0
04/04/2017 114.00p 114.00p 114.00p 114.00p 0
03/04/2017 114.00p 114.00p 114.00p 114.00p 0
31/03/2017 114.00p 114.00p 114.00p 114.00p 0
30/03/2017 114.00p 114.00p 112.00p 114.00p 200
29/03/2017 114.00p 114.00p 114.00p 114.00p 0
28/03/2017 114.00p 114.00p 114.00p 114.00p 0
27/03/2017 114.00p 114.00p 114.00p 114.00p 0
24/03/2017 114.00p 114.00p 114.00p 114.00p 0
23/03/2017 114.00p 114.00p 114.00p 114.00p 0
22/03/2017 114.00p 114.00p 114.00p 114.00p 0
21/03/2017 114.00p 114.00p 114.00p 114.00p 0
20/03/2017 114.00p 114.00p 114.00p 114.00p 0
17/03/2017 114.00p 114.00p 114.00p 114.00p 0
16/03/2017 114.00p 114.00p 114.00p 114.00p 0
15/03/2017 114.00p 114.00p 114.00p 114.00p 0
14/03/2017 114.00p 114.00p 114.00p 114.00p 0
13/03/2017 114.00p 114.00p 114.00p 114.00p 0
10/03/2017 114.00p 114.00p 114.00p 114.00p 0
09/03/2017 114.00p 114.00p 114.00p 114.00p 0
08/03/2017 114.00p 114.00p 114.00p 114.00p 0
07/03/2017 114.00p 114.00p 114.00p 114.00p 0
06/03/2017 114.00p 114.00p 114.00p 114.00p 0
03/03/2017 114.00p 114.00p 114.00p 114.00p 0
02/03/2017 114.00p 114.00p 114.00p 114.00p 0
01/03/2017 114.00p 114.00p 114.00p 114.00p 0
28/02/2017 114.00p 114.00p 114.00p 114.00p 0
27/02/2017 114.00p 114.00p 114.00p 114.00p 0
24/02/2017 114.00p 114.00p 114.00p 114.00p 0
23/02/2017 114.00p 114.00p 114.00p 114.00p 0
22/02/2017 114.00p 114.00p 114.00p 114.00p 0
21/02/2017 114.00p 114.00p 114.00p 114.00p 0
20/02/2017 114.00p 114.00p 114.00p 114.00p 0
17/02/2017 114.00p 114.00p 114.00p 114.00p 0
16/02/2017 114.00p 114.00p 114.00p 114.00p 0
15/02/2017 114.00p 114.00p 114.00p 114.00p 0
14/02/2017 114.00p 114.00p 114.00p 114.00p 0
13/02/2017 114.00p 114.00p 114.00p 114.00p 0
10/02/2017 114.00p 114.00p 114.00p 114.00p 0
09/02/2017 114.00p 114.00p 114.00p 114.00p 0
08/02/2017 114.00p 114.00p 114.00p 114.00p 0
07/02/2017 114.00p 114.00p 114.00p 114.00p 0
06/02/2017 114.00p 114.00p 114.00p 114.00p 0
03/02/2017 114.00p 114.00p 114.00p 114.00p 0
02/02/2017 114.00p 114.00p 114.00p 114.00p 0
01/02/2017 114.00p 114.00p 114.00p 114.00p 0
31/01/2017 114.00p 114.00p 113.00p 114.00p 0
30/01/2017 112.00p 115.00p 112.00p 113.00p 0
27/01/2017 112.00p 112.00p 112.00p 112.00p 0
26/01/2017 112.00p 112.00p 112.00p 112.00p 0
25/01/2017 112.00p 112.00p 112.00p 112.00p 0
24/01/2017 112.00p 112.00p 112.00p 112.00p 0
23/01/2017 112.00p 112.00p 112.00p 112.00p 0
20/01/2017 112.00p 112.00p 112.00p 112.00p 0
19/01/2017 112.00p 112.00p 112.00p 112.00p 0
18/01/2017 112.00p 112.00p 112.00p 112.00p 0
17/01/2017 112.00p 112.00p 112.00p 112.00p 0
16/01/2017 112.00p 112.00p 112.00p 112.00p 0
13/01/2017 112.00p 112.00p 112.00p 112.00p 0
12/01/2017 112.00p 112.00p 112.00p 112.00p 0
11/01/2017 112.00p 112.00p 112.00p 112.00p 0
10/01/2017 112.00p 112.00p 112.00p 112.00p 0
09/01/2017 112.00p 112.00p 112.00p 112.00p 0
06/01/2017 112.00p 112.00p 112.00p 112.00p 0
05/01/2017 112.00p 112.00p 112.00p 112.00p 0
04/01/2017 112.00p 112.00p 112.00p 112.00p 0
03/01/2017 112.00p 112.00p 112.00p 112.00p 0
30/12/2016 112.00p 112.00p 112.00p 112.00p 0
29/12/2016 112.00p 112.00p 112.00p 112.00p 0
28/12/2016 112.00p 112.00p 112.00p 112.00p 0
23/12/2016 112.00p 112.00p 112.00p 112.00p 0
22/12/2016 112.00p 112.00p 112.00p 112.00p 0
21/12/2016 112.00p 112.00p 112.00p 112.00p 0
20/12/2016 112.00p 112.00p 112.00p 112.00p 0
19/12/2016 112.00p 112.00p 112.00p 112.00p 0
16/12/2016 112.00p 112.00p 112.00p 112.00p 0
15/12/2016 112.00p 112.00p 112.00p 112.00p 0
14/12/2016 112.00p 112.00p 112.00p 112.00p 0
13/12/2016 112.00p 112.00p 112.00p 112.00p 0
12/12/2016 112.00p 112.00p 112.00p 112.00p 0
09/12/2016 112.00p 112.00p 112.00p 112.00p 0
08/12/2016 112.00p 112.00p 112.00p 112.00p 0
07/12/2016 112.00p 112.00p 112.00p 112.00p 0
06/12/2016 112.00p 112.00p 112.00p 112.00p 0
05/12/2016 112.00p 112.00p 112.00p 112.00p 0
02/12/2016 112.00p 112.00p 112.00p 112.00p 0
01/12/2016 112.00p 112.00p 112.00p 112.00p 0
30/11/2016 112.00p 112.00p 112.00p 112.00p 0
29/11/2016 112.00p 112.00p 112.00p 112.00p 0
28/11/2016 112.00p 112.00p 112.00p 112.00p 0
25/11/2016 112.00p 112.00p 112.00p 112.00p 0
24/11/2016 112.00p 112.00p 112.00p 112.00p 0
23/11/2016 112.00p 112.00p 112.00p 112.00p 0
22/11/2016 112.00p 112.00p 112.00p 112.00p 0
21/11/2016 112.00p 112.00p 112.00p 112.00p 0
18/11/2016 112.00p 112.00p 112.00p 112.00p 0
17/11/2016 112.00p 112.00p 112.00p 112.00p 0
16/11/2016 112.00p 112.00p 112.00p 112.00p 0
15/11/2016 112.00p 112.00p 112.00p 112.00p 0
14/11/2016 112.00p 112.00p 112.00p 112.00p 0
11/11/2016 112.00p 112.00p 112.00p 112.00p 0
10/11/2016 112.00p 112.00p 112.00p 112.00p 0
09/11/2016 112.00p 112.00p 112.00p 112.00p 0
08/11/2016 112.00p 112.00p 112.00p 112.00p 0
07/11/2016 111.00p 112.00p 111.00p 112.00p 0
04/11/2016 104.00p 111.00p 104.00p 111.00p 0
03/11/2016 104.00p 104.00p 104.00p 104.00p 0
02/11/2016 104.00p 104.00p 104.00p 104.00p 0
01/11/2016 104.00p 104.00p 104.00p 104.00p 0
31/10/2016 104.00p 104.00p 104.00p 104.00p 0
28/10/2016 104.00p 104.00p 104.00p 104.00p 0
27/10/2016 104.00p 104.00p 104.00p 104.00p 0
26/10/2016 104.00p 104.00p 104.00p 104.00p 0
25/10/2016 104.00p 104.00p 104.00p 104.00p 0
24/10/2016 104.00p 104.00p 104.00p 104.00p 0
21/10/2016 104.00p 104.00p 104.00p 104.00p 0
20/10/2016 104.00p 104.00p 104.00p 104.00p 0
19/10/2016 104.00p 104.00p 104.00p 104.00p 0
18/10/2016 104.00p 104.00p 104.00p 104.00p 0
17/10/2016 104.00p 104.00p 104.00p 104.00p 0
14/10/2016 104.00p 104.00p 104.00p 104.00p 0
13/10/2016 104.00p 104.00p 104.00p 104.00p 0
12/10/2016 104.00p 104.00p 104.00p 104.00p 0
11/10/2016 104.00p 104.00p 104.00p 104.00p 0
10/10/2016 104.00p 104.00p 104.00p 104.00p 0
07/10/2016 104.00p 104.00p 104.00p 104.00p 0
06/10/2016 104.00p 104.00p 104.00p 104.00p 0
05/10/2016 104.00p 104.00p 104.00p 104.00p 0
04/10/2016 104.00p 104.00p 104.00p 104.00p 0
03/10/2016 104.00p 106.00p 104.00p 104.00p 200
30/09/2016 104.00p 104.00p 104.00p 104.00p 0
29/09/2016 104.00p 106.00p 104.00p 104.00p 0
28/09/2016 106.00p 106.00p 106.00p 106.00p 0
27/09/2016 106.00p 106.00p 106.00p 106.00p 0
26/09/2016 106.00p 106.00p 106.00p 106.00p 0
23/09/2016 106.00p 106.00p 106.00p 106.00p 0

*Close Price adjusted for both dividends and splits