ProVen VCT (PVN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/01/2016 92.00p 92.00p 92.00p 92.00p 0
26/01/2016 92.00p 92.00p 91.00p 92.00p 37492
25/01/2016 92.00p 92.00p 92.00p 92.00p 0
22/01/2016 92.00p 92.60p 92.00p 92.00p 6000
21/01/2016 92.00p 92.00p 92.00p 92.00p 0
20/01/2016 92.00p 92.60p 92.00p 92.00p 500
19/01/2016 92.00p 92.00p 91.00p 92.00p 7018
18/01/2016 92.00p 92.00p 91.00p 92.00p 815
15/01/2016 92.50p 92.50p 91.00p 92.00p 3166
14/01/2016 92.50p 92.50p 92.50p 92.50p 0
13/01/2016 92.50p 92.50p 92.50p 92.50p 0
12/01/2016 92.50p 92.50p 91.00p 92.50p 9047
11/01/2016 92.50p 92.50p 92.50p 92.50p 0
08/01/2016 92.50p 92.50p 92.50p 92.50p 0
07/01/2016 92.50p 92.50p 91.00p 92.50p 2500
06/01/2016 92.50p 92.50p 92.50p 92.50p 0
05/01/2016 92.50p 92.50p 92.50p 92.50p 0
04/01/2016 92.50p 92.50p 92.50p 92.50p 0
31/12/2015 92.50p 92.50p 92.50p 92.50p 0
30/12/2015 91.50p 92.50p 91.00p 92.50p 8574
29/12/2015 91.50p 91.50p 91.50p 91.50p 0
24/12/2015 91.50p 91.50p 91.50p 91.50p 0
23/12/2015 91.50p 91.50p 91.50p 91.50p 0
22/12/2015 91.50p 91.50p 91.00p 91.50p 2180
21/12/2015 91.50p 91.50p 91.50p 91.50p 0
18/12/2015 91.50p 91.50p 91.00p 91.50p 26745
17/12/2015 91.50p 91.50p 91.50p 91.50p 0
16/12/2015 91.50p 91.50p 91.50p 91.50p 0
15/12/2015 91.50p 91.50p 91.50p 91.50p 0
14/12/2015 91.50p 91.50p 91.00p 91.50p 7526
11/12/2015 91.50p 91.50p 91.50p 91.50p 0
10/12/2015 91.50p 91.50p 91.50p 91.50p 0
09/12/2015 91.50p 91.50p 91.50p 91.50p 0
08/12/2015 91.50p 91.50p 90.50p 91.50p 3500
07/12/2015 91.50p 91.50p 91.50p 91.50p 0
04/12/2015 91.50p 91.50p 91.00p 91.50p 2261
03/12/2015 91.50p 91.50p 91.50p 91.50p 0
02/12/2015 91.50p 91.50p 91.50p 91.50p 0
01/12/2015 91.50p 91.50p 91.50p 91.50p 0
30/11/2015 91.50p 91.50p 91.00p 91.50p 12356
27/11/2015 91.50p 91.50p 91.50p 91.50p 0
26/11/2015 91.50p 91.50p 91.00p 91.50p 2500
25/11/2015 91.50p 91.50p 91.50p 91.50p 0
24/11/2015 90.75p 91.50p 90.75p 91.50p 1000
23/11/2015 90.75p 90.89p 90.75p 90.75p 291
20/11/2015 90.75p 90.75p 90.75p 90.75p 0
19/11/2015 90.75p 90.75p 90.75p 90.75p 0
18/11/2015 90.75p 90.75p 90.50p 90.75p 14215
17/11/2015 90.75p 90.91p 90.50p 90.75p 25484
16/11/2015 90.75p 90.75p 90.50p 90.75p 7741
13/11/2015 90.75p 90.75p 90.75p 90.75p 0
12/11/2015 90.75p 90.75p 90.75p 90.75p 0
11/11/2015 90.75p 90.75p 90.50p 90.75p 7005
10/11/2015 90.75p 90.75p 90.75p 90.75p 0
09/11/2015 90.75p 90.75p 90.75p 90.75p 0
06/11/2015 90.75p 90.75p 90.50p 90.75p 3500
05/11/2015 90.75p 90.75p 90.50p 90.75p 14980
04/11/2015 90.75p 90.75p 90.75p 90.75p 0
03/11/2015 90.75p 90.75p 90.75p 90.75p 0
02/11/2015 90.75p 90.75p 90.75p 90.75p 0
30/10/2015 90.75p 90.75p 90.50p 90.75p 3000
29/10/2015 92.00p 92.00p 90.50p 90.75p 3698
28/10/2015 92.00p 92.00p 92.00p 92.00p 0
27/10/2015 92.00p 92.00p 90.50p 92.00p 23214
26/10/2015 92.00p 92.00p 92.00p 92.00p 0
23/10/2015 92.00p 92.00p 92.00p 92.00p 0
22/10/2015 92.00p 93.50p 92.00p 92.00p 0
21/10/2015 93.50p 93.50p 93.00p 93.50p 1605
20/10/2015 93.50p 93.50p 93.50p 93.50p 0
19/10/2015 93.50p 93.50p 93.50p 93.50p 0
16/10/2015 94.38p 94.38p 93.50p 93.50p 30745
15/10/2015 94.38p 94.38p 94.38p 94.38p 0
14/10/2015 94.38p 94.38p 94.38p 94.38p 0
13/10/2015 94.38p 94.38p 94.38p 94.38p 0
12/10/2015 94.38p 94.38p 93.05p 94.38p 11748
09/10/2015 94.38p 94.38p 94.38p 94.38p 0
08/10/2015 94.38p 94.38p 94.38p 94.38p 0
07/10/2015 94.38p 94.38p 94.38p 94.38p 0
06/10/2015 94.38p 94.38p 94.38p 94.38p 0
05/10/2015 94.38p 94.38p 94.38p 94.38p 0
02/10/2015 94.38p 94.38p 94.38p 94.38p 0
01/10/2015 94.38p 94.38p 94.38p 94.38p 0
30/09/2015 94.38p 94.38p 93.00p 94.38p 4950
29/09/2015 94.38p 94.38p 93.00p 94.38p 2180
28/09/2015 92.37p 94.38p 92.37p 94.38p 0
25/09/2015 94.38p 94.38p 94.38p 94.38p 0
24/09/2015 94.38p 94.38p 93.00p 94.38p 7068
23/09/2015 94.38p 94.38p 94.38p 94.38p 0
22/09/2015 94.38p 94.38p 94.38p 94.38p 0
21/09/2015 94.38p 94.38p 94.38p 94.38p 0
18/09/2015 94.38p 94.38p 94.38p 94.38p 0
17/09/2015 94.38p 94.38p 94.38p 94.38p 0
16/09/2015 94.38p 94.38p 93.00p 94.38p 4155
15/09/2015 94.38p 94.38p 94.38p 94.38p 0
14/09/2015 94.38p 94.38p 93.00p 94.38p 2500
11/09/2015 94.38p 94.38p 94.38p 94.38p 0
10/09/2015 94.38p 94.38p 94.38p 94.38p 0
09/09/2015 94.38p 94.38p 94.38p 94.38p 0
08/09/2015 94.38p 94.38p 94.38p 94.38p 0
07/09/2015 94.38p 94.38p 94.38p 94.38p 0
04/09/2015 94.38p 94.38p 94.38p 94.38p 0
03/09/2015 94.38p 94.38p 94.38p 94.38p 0
02/09/2015 94.38p 94.38p 94.38p 94.38p 0
01/09/2015 94.38p 94.38p 94.38p 94.38p 0
28/08/2015 94.50p 94.50p 94.38p 94.38p 24522
27/08/2015 94.50p 94.50p 94.50p 94.50p 0
26/08/2015 94.50p 94.50p 93.00p 94.50p 14626
25/08/2015 94.50p 94.50p 94.50p 94.50p 0
24/08/2015 94.50p 94.50p 94.50p 94.50p 0
21/08/2015 94.50p 94.50p 94.50p 94.50p 0
20/08/2015 94.50p 94.50p 94.50p 94.50p 0
19/08/2015 94.50p 94.50p 94.50p 94.50p 0
18/08/2015 94.50p 94.50p 93.00p 94.50p 22000
17/08/2015 94.50p 95.87p 94.50p 94.50p 4155
14/08/2015 94.50p 94.50p 94.50p 94.50p 0
13/08/2015 94.50p 94.50p 94.50p 94.50p 0
12/08/2015 94.50p 94.50p 94.50p 94.50p 0
11/08/2015 94.50p 94.50p 94.50p 94.50p 0
10/08/2015 94.50p 94.50p 94.50p 94.50p 0
07/08/2015 94.50p 94.50p 94.50p 94.50p 0
06/08/2015 94.50p 94.50p 94.50p 94.50p 0
05/08/2015 94.50p 94.50p 93.00p 94.50p 6861
04/08/2015 94.50p 94.50p 93.00p 94.50p 3889
03/08/2015 94.50p 95.89p 94.50p 94.50p 271
31/07/2015 94.50p 94.50p 94.50p 94.50p 0
30/07/2015 94.50p 94.50p 94.50p 94.50p 0
29/07/2015 94.50p 94.50p 94.50p 94.50p 0
28/07/2015 94.50p 95.89p 94.50p 94.50p 62
27/07/2015 94.50p 94.50p 93.00p 94.50p 9123
24/07/2015 94.00p 94.50p 92.50p 94.50p 2261
23/07/2015 94.00p 94.00p 92.50p 94.00p 20310
22/07/2015 94.00p 94.00p 94.00p 94.00p 0
21/07/2015 94.00p 94.00p 94.00p 94.00p 0
20/07/2015 94.00p 94.00p 92.50p 94.00p 5000
17/07/2015 94.00p 94.00p 94.00p 94.00p 0
16/07/2015 94.00p 94.00p 94.00p 94.00p 0
15/07/2015 94.00p 94.00p 94.00p 94.00p 0
14/07/2015 94.00p 94.00p 94.00p 94.00p 0
13/07/2015 94.00p 94.00p 94.00p 94.00p 0
10/07/2015 94.00p 94.00p 94.00p 94.00p 0
09/07/2015 93.62p 94.00p 92.50p 94.00p 4543
08/07/2015 93.62p 93.62p 93.62p 93.62p 0
07/07/2015 93.62p 93.62p 93.62p 93.62p 0
06/07/2015 93.62p 93.62p 93.62p 93.62p 0
03/07/2015 93.62p 93.62p 93.62p 93.62p 0
02/07/2015 93.62p 96.50p 93.62p 93.62p 0
01/07/2015 96.50p 97.89p 96.50p 96.50p 20
30/06/2015 96.50p 96.50p 96.50p 96.50p 0
29/06/2015 96.50p 96.50p 96.50p 96.50p 0
26/06/2015 96.50p 96.50p 95.25p 96.50p 49616
25/06/2015 96.50p 96.50p 95.00p 96.50p 5874
24/06/2015 96.50p 96.50p 95.00p 96.50p 2760
23/06/2015 96.50p 96.50p 96.50p 96.50p 0
22/06/2015 92.62p 96.50p 92.62p 96.50p 354
19/06/2015 92.62p 92.62p 92.62p 92.62p 0
18/06/2015 92.62p 92.62p 92.62p 92.62p 0
17/06/2015 92.62p 92.62p 92.62p 92.62p 0
16/06/2015 92.62p 92.62p 92.62p 92.62p 0
15/06/2015 92.62p 92.62p 92.50p 92.62p 9000
12/06/2015 92.62p 92.62p 92.62p 92.62p 0
11/06/2015 92.62p 92.62p 92.62p 92.62p 0
10/06/2015 92.62p 92.62p 92.62p 92.62p 0
09/06/2015 92.62p 92.62p 92.62p 92.62p 0
08/06/2015 92.62p 92.62p 92.62p 92.62p 0
05/06/2015 92.62p 92.62p 92.62p 92.62p 0
04/06/2015 92.62p 92.62p 92.62p 92.62p 0
03/06/2015 92.62p 92.64p 92.50p 92.62p 3630
02/06/2015 92.62p 92.62p 92.62p 92.62p 0
01/06/2015 92.62p 92.62p 92.62p 92.62p 0
29/05/2015 92.62p 92.62p 92.62p 92.62p 0
28/05/2015 92.62p 92.62p 92.62p 92.62p 0
27/05/2015 92.62p 92.62p 92.62p 92.62p 0
26/05/2015 92.62p 92.62p 92.62p 92.62p 0
22/05/2015 92.62p 92.65p 92.62p 92.62p 9000
21/05/2015 92.62p 92.62p 92.62p 92.62p 0
20/05/2015 92.62p 92.62p 92.50p 92.62p 13267
19/05/2015 92.62p 92.62p 92.62p 92.62p 0
18/05/2015 92.62p 92.62p 92.62p 92.62p 0
15/05/2015 92.62p 92.62p 92.62p 92.62p 0
14/05/2015 92.62p 92.62p 92.62p 92.62p 0
13/05/2015 92.62p 92.62p 92.62p 92.62p 0
12/05/2015 92.62p 92.62p 92.62p 92.62p 0
11/05/2015 92.62p 92.62p 92.50p 92.62p 2261
08/05/2015 92.62p 92.62p 92.62p 92.62p 0
07/05/2015 92.62p 92.62p 92.62p 92.62p 0
06/05/2015 92.62p 92.62p 92.62p 92.62p 0
05/05/2015 92.62p 92.62p 92.62p 92.62p 0
01/05/2015 92.62p 92.62p 92.62p 92.62p 0
30/04/2015 92.62p 92.62p 92.62p 92.62p 0
29/04/2015 92.62p 92.62p 92.50p 92.62p 694
28/04/2015 92.62p 92.62p 92.62p 92.62p 0
27/04/2015 92.62p 92.62p 92.62p 92.62p 0
24/04/2015 92.62p 92.62p 92.50p 92.62p 5000
23/04/2015 92.62p 92.62p 92.62p 92.62p 0
22/04/2015 92.62p 93.00p 92.62p 92.62p 0
21/04/2015 93.00p 93.00p 91.50p 93.00p 44596
20/04/2015 93.00p 93.00p 92.50p 93.00p 5000
17/04/2015 93.00p 93.00p 92.50p 93.00p 4512
16/04/2015 93.00p 93.00p 93.00p 93.00p 0
15/04/2015 93.00p 93.00p 93.00p 93.00p 0

*Close Price adjusted for both dividends and splits