ProVen VCT (PVN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ProVen VCT

Date Open High Low Close* Volume
25/11/2024 60.00p 60.00p 60.00p 60.00p 0
22/11/2024 61.00p 61.00p 58.50p 60.00p 12500
21/11/2024 61.00p 61.00p 61.00p 61.00p 0
20/11/2024 61.00p 61.00p 59.50p 61.00p 0
19/11/2024 61.00p 61.00p 61.00p 61.00p 0
18/11/2024 61.00p 61.00p 61.00p 61.00p 0
15/11/2024 61.00p 61.00p 59.50p 61.00p 0
14/11/2024 61.00p 61.00p 61.00p 61.00p 0
13/11/2024 61.00p 61.00p 61.00p 61.00p 0
12/11/2024 61.00p 61.00p 61.00p 61.00p 0
11/11/2024 61.00p 61.00p 61.00p 61.00p 0
08/11/2024 61.00p 61.00p 59.50p 61.00p 0
07/11/2024 61.00p 61.00p 61.00p 61.00p 0
06/11/2024 61.00p 61.00p 61.00p 61.00p 0
05/11/2024 61.00p 61.00p 61.00p 61.00p 0
04/11/2024 61.00p 61.00p 61.00p 61.00p 0
01/11/2024 61.00p 61.00p 61.00p 61.00p 0
31/10/2024 61.00p 61.00p 61.00p 61.00p 0
30/10/2024 61.00p 61.00p 61.00p 61.00p 0
29/10/2024 61.00p 61.00p 61.00p 61.00p 0
28/10/2024 61.00p 61.00p 61.00p 61.00p 0
25/10/2024 61.00p 61.00p 61.00p 61.00p 0
24/10/2024 61.00p 62.50p 61.00p 61.00p 0
23/10/2024 61.00p 61.00p 61.00p 61.00p 0
22/10/2024 61.00p 61.00p 61.00p 61.00p 0
21/10/2024 61.00p 61.00p 61.00p 61.00p 0
18/10/2024 61.00p 61.00p 61.00p 61.00p 0
17/10/2024 61.00p 61.00p 61.00p 61.00p 0
16/10/2024 61.00p 61.00p 61.00p 61.00p 0
15/10/2024 61.00p 61.00p 61.00p 61.00p 0
14/10/2024 61.00p 62.50p 61.00p 61.00p 365
11/10/2024 61.00p 62.50p 59.50p 61.00p 0
10/10/2024 61.00p 61.00p 61.00p 61.00p 0
09/10/2024 61.00p 61.00p 61.00p 61.00p 0
08/10/2024 61.00p 61.00p 61.00p 61.00p 0
07/10/2024 61.00p 61.00p 61.00p 61.00p 0
04/10/2024 61.00p 61.00p 61.00p 61.00p 0
03/10/2024 61.00p 61.00p 61.00p 61.00p 0
02/10/2024 61.00p 61.00p 61.00p 61.00p 0
01/10/2024 61.00p 61.00p 61.00p 61.00p 0
30/09/2024 61.00p 61.00p 61.00p 61.00p 0
27/09/2024 61.00p 61.00p 61.00p 61.00p 0
26/09/2024 61.00p 61.00p 61.00p 61.00p 0
25/09/2024 61.00p 61.00p 61.00p 61.00p 0
24/09/2024 61.00p 61.00p 61.00p 61.00p 0
23/09/2024 61.00p 61.00p 61.00p 61.00p 0
20/09/2024 61.00p 61.00p 61.00p 61.00p 0
19/09/2024 61.00p 61.00p 61.00p 61.00p 0
18/09/2024 61.00p 61.00p 61.00p 61.00p 0
17/09/2024 61.00p 61.00p 61.00p 61.00p 0
16/09/2024 61.00p 61.00p 61.00p 61.00p 0
13/09/2024 61.00p 61.00p 61.00p 61.00p 0
12/09/2024 61.00p 61.00p 61.00p 61.00p 0
11/09/2024 61.00p 61.00p 61.00p 61.00p 0
10/09/2024 61.00p 61.00p 61.00p 61.00p 0
09/09/2024 61.00p 61.00p 61.00p 61.00p 0
06/09/2024 61.00p 61.00p 61.00p 61.00p 0
05/09/2024 61.00p 61.00p 61.00p 61.00p 0
04/09/2024 61.00p 61.00p 61.00p 61.00p 0
03/09/2024 61.00p 61.00p 61.00p 61.00p 0
02/09/2024 61.00p 61.00p 61.00p 61.00p 0
30/08/2024 61.00p 61.00p 60.16p 61.00p 300326
29/08/2024 61.00p 61.00p 61.00p 61.00p 0
28/08/2024 61.00p 61.00p 61.00p 61.00p 0
27/08/2024 61.00p 61.00p 61.00p 61.00p 0
23/08/2024 61.00p 61.00p 61.00p 61.00p 0
22/08/2024 61.00p 61.00p 61.00p 61.00p 0
21/08/2024 61.00p 61.00p 59.50p 61.00p 7688
20/08/2024 61.00p 61.00p 59.50p 61.00p 3617
19/08/2024 61.00p 61.00p 61.00p 61.00p 0
16/08/2024 61.00p 61.00p 61.00p 61.00p 0
15/08/2024 61.00p 61.00p 61.00p 61.00p 0
14/08/2024 61.00p 61.00p 59.50p 61.00p 11431
13/08/2024 61.00p 61.00p 61.00p 61.00p 0
12/08/2024 61.00p 61.00p 61.00p 61.00p 0
09/08/2024 61.00p 61.00p 59.50p 61.00p 3588
08/08/2024 61.00p 61.00p 59.50p 61.00p 22122
07/08/2024 61.00p 61.00p 61.00p 61.00p 0
06/08/2024 61.00p 61.00p 61.00p 61.00p 0
05/08/2024 61.00p 61.00p 61.00p 61.00p 0
02/08/2024 61.00p 61.00p 61.00p 61.00p 0
01/08/2024 61.00p 61.00p 60.16p 61.00p 495750
31/07/2024 61.00p 61.00p 61.00p 61.00p 0
30/07/2024 61.00p 61.00p 61.00p 61.00p 0
29/07/2024 61.00p 61.00p 61.00p 61.00p 0
26/07/2024 61.00p 61.00p 61.00p 61.00p 0
25/07/2024 61.00p 61.00p 61.00p 61.00p 0
24/07/2024 61.00p 61.00p 59.50p 61.00p 7022
23/07/2024 61.00p 61.00p 61.00p 61.00p 0
22/07/2024 61.00p 61.00p 61.00p 61.00p 0
19/07/2024 61.00p 61.00p 61.00p 61.00p 0
18/07/2024 59.50p 61.00p 59.50p 61.00p 11344
17/07/2024 61.00p 61.00p 61.00p 61.00p 0
16/07/2024 61.00p 61.00p 61.00p 61.00p 0
15/07/2024 61.00p 61.00p 61.00p 61.00p 0
12/07/2024 61.00p 61.00p 61.00p 61.00p 0
11/07/2024 61.00p 61.00p 59.50p 61.00p 10062
10/07/2024 61.00p 61.00p 61.00p 61.00p 0
09/07/2024 60.50p 61.00p 59.50p 61.00p 5005
08/07/2024 61.00p 61.00p 59.50p 60.50p 7623
05/07/2024 61.00p 61.00p 61.00p 61.00p 0
04/07/2024 61.00p 61.00p 61.00p 61.00p 0
03/07/2024 61.00p 61.00p 61.00p 61.00p 0
02/07/2024 61.00p 61.00p 61.00p 61.00p 0
01/07/2024 61.00p 61.00p 61.00p 61.00p 0
28/06/2024 61.00p 61.00p 61.00p 61.00p 0
27/06/2024 61.00p 61.00p 61.00p 61.00p 0
26/06/2024 61.00p 61.00p 61.00p 61.00p 0
25/06/2024 61.00p 61.00p 61.00p 61.00p 0
24/06/2024 61.00p 61.00p 61.00p 61.00p 0
21/06/2024 61.00p 61.00p 61.00p 61.00p 0
20/06/2024 61.00p 61.94p 61.00p 61.00p 1931525
19/06/2024 61.00p 61.00p 61.00p 61.00p 0
18/06/2024 61.00p 61.00p 61.00p 61.00p 0
17/06/2024 61.00p 61.00p 61.00p 61.00p 0
14/06/2024 61.00p 61.00p 61.00p 61.00p 0
13/06/2024 61.00p 61.00p 59.50p 61.00p 10099
12/06/2024 61.00p 61.00p 59.50p 61.00p 2910
11/06/2024 59.50p 61.00p 59.50p 61.00p 0
10/06/2024 59.50p 59.50p 59.50p 59.50p 0
07/06/2024 59.50p 59.50p 59.50p 59.50p 0
06/06/2024 59.50p 59.50p 59.50p 59.50p 0
05/06/2024 59.50p 59.50p 59.50p 59.50p 0
04/06/2024 59.50p 59.50p 59.50p 59.50p 0
03/06/2024 59.50p 59.50p 59.50p 59.50p 0
31/05/2024 59.50p 59.50p 59.50p 59.50p 0
30/05/2024 59.50p 59.50p 59.50p 59.50p 0
29/05/2024 59.50p 59.50p 59.50p 59.50p 0
28/05/2024 59.50p 59.50p 59.50p 59.50p 0
24/05/2024 59.50p 59.50p 59.50p 59.50p 0
23/05/2024 59.50p 59.50p 59.50p 59.50p 0
22/05/2024 59.50p 59.50p 59.50p 59.50p 0
21/05/2024 59.50p 59.50p 59.50p 59.50p 0
20/05/2024 59.50p 59.50p 59.50p 59.50p 0
17/05/2024 59.50p 59.50p 59.50p 59.50p 0
16/05/2024 59.50p 59.50p 59.50p 59.50p 0
15/05/2024 59.50p 59.50p 59.50p 59.50p 0
14/05/2024 59.50p 59.50p 59.50p 59.50p 0
13/05/2024 59.50p 59.50p 59.50p 59.50p 0
10/05/2024 59.50p 59.50p 59.50p 59.50p 0
09/05/2024 59.50p 59.50p 59.50p 59.50p 0
08/05/2024 59.50p 59.50p 59.50p 59.50p 0
07/05/2024 59.50p 59.50p 59.50p 59.50p 0
03/05/2024 59.50p 59.50p 59.50p 59.50p 0
02/05/2024 59.50p 59.50p 59.50p 59.50p 0
01/05/2024 59.50p 59.50p 59.50p 59.50p 0
30/04/2024 59.50p 59.50p 59.50p 59.50p 0
29/04/2024 59.50p 59.50p 59.50p 59.50p 0
26/04/2024 59.50p 59.50p 59.50p 59.50p 0
25/04/2024 59.50p 59.50p 59.50p 59.50p 0
24/04/2024 59.50p 59.50p 59.50p 59.50p 0
23/04/2024 59.50p 59.50p 59.50p 59.50p 0
22/04/2024 59.50p 59.50p 59.50p 59.50p 0
19/04/2024 59.50p 59.50p 59.50p 59.50p 0
18/04/2024 59.50p 59.50p 59.50p 59.50p 0
17/04/2024 59.50p 59.50p 59.50p 59.50p 0
16/04/2024 59.50p 59.50p 59.50p 59.50p 0
15/04/2024 59.50p 59.50p 59.50p 59.50p 0
12/04/2024 59.50p 59.50p 59.50p 59.50p 0
11/04/2024 59.50p 59.50p 59.50p 59.50p 0
10/04/2024 59.50p 59.50p 59.50p 59.50p 0
09/04/2024 59.50p 59.50p 59.50p 59.50p 0
08/04/2024 59.50p 59.50p 58.00p 59.50p 23048
05/04/2024 59.50p 59.50p 59.50p 59.50p 0
04/04/2024 59.50p 59.50p 59.50p 59.50p 0
03/04/2024 59.50p 59.50p 59.50p 59.50p 0
02/04/2024 59.50p 59.50p 59.50p 59.50p 0
28/03/2024 59.50p 59.50p 59.50p 59.50p 0
27/03/2024 59.50p 59.50p 59.50p 59.50p 4899
26/03/2024 59.50p 59.50p 59.50p 59.50p 0
25/03/2024 59.50p 59.50p 59.50p 59.50p 0
22/03/2024 59.50p 59.50p 59.50p 59.50p 0
21/03/2024 59.50p 59.50p 59.50p 59.50p 0
20/03/2024 59.50p 59.50p 59.50p 59.50p 0
19/03/2024 59.50p 59.50p 59.50p 59.50p 0
18/03/2024 59.50p 59.50p 59.50p 59.50p 0
15/03/2024 59.50p 59.50p 59.50p 59.50p 0
14/03/2024 59.50p 59.50p 59.50p 59.50p 0
13/03/2024 59.50p 59.50p 59.50p 59.50p 0
12/03/2024 59.50p 59.50p 59.50p 59.50p 0
11/03/2024 59.50p 59.50p 59.50p 59.50p 0
08/03/2024 59.50p 59.50p 59.50p 59.50p 0
07/03/2024 59.50p 59.50p 59.50p 59.50p 0
06/03/2024 59.50p 59.50p 59.50p 59.50p 0
05/03/2024 59.50p 59.50p 59.50p 59.50p 0
04/03/2024 59.50p 59.50p 58.00p 59.50p 820
01/03/2024 59.50p 59.50p 59.50p 59.50p 0
29/02/2024 59.50p 59.83p 59.50p 59.50p 720361
28/02/2024 59.50p 59.50p 59.50p 59.50p 0
27/02/2024 59.50p 59.50p 59.50p 59.50p 0
26/02/2024 59.50p 59.50p 59.50p 59.50p 0
23/02/2024 59.50p 59.50p 59.50p 59.50p 0
22/02/2024 59.50p 59.50p 59.50p 59.50p 0
21/02/2024 59.50p 59.50p 59.50p 59.50p 0
20/02/2024 59.50p 59.50p 57.50p 59.50p 9696
19/02/2024 59.50p 59.50p 59.50p 59.50p 0
16/02/2024 59.50p 59.50p 59.50p 59.50p 0
15/02/2024 59.50p 59.50p 59.50p 59.50p 0
14/02/2024 59.50p 59.50p 59.50p 59.50p 0
13/02/2024 59.50p 59.50p 59.50p 59.50p 0

*Close Price adjusted for both dividends and splits