ProVen VCT (PVN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/06/2014 93.88p 93.88p 92.76p 93.88p 27637
27/06/2014 93.88p 93.88p 92.75p 93.88p 2369
26/06/2014 93.88p 96.99p 93.88p 93.88p 0
25/06/2014 94.25p 96.99p 93.88p 93.88p 0
24/06/2014 96.13p 96.99p 96.13p 96.13p 0
23/06/2014 96.13p 96.99p 96.13p 96.13p 3000
20/06/2014 95.00p 96.50p 93.75p 96.13p 0
19/06/2014 95.00p 95.00p 93.75p 95.00p 0
18/06/2014 95.00p 95.00p 93.75p 95.00p 0
17/06/2014 95.00p 95.00p 93.75p 95.00p 0
16/06/2014 95.00p 95.00p 93.75p 95.00p 0
13/06/2014 95.00p 95.00p 93.75p 95.00p 0
12/06/2014 95.00p 95.00p 93.75p 95.00p 1177
11/06/2014 95.00p 96.49p 95.00p 95.00p 233
10/06/2014 95.00p 95.00p 93.75p 95.00p 0
09/06/2014 95.00p 95.00p 93.75p 95.00p 0
06/06/2014 95.00p 95.00p 93.75p 95.00p 2500
05/06/2014 95.00p 95.00p 92.50p 95.00p 0
04/06/2014 95.00p 95.00p 92.50p 95.00p 49546
03/06/2014 95.00p 95.00p 93.50p 95.00p 9678
02/06/2014 95.00p 95.00p 93.50p 95.00p 0
30/05/2014 95.00p 95.00p 93.50p 95.00p 0
29/05/2014 95.00p 95.00p 93.50p 95.00p 0
28/05/2014 95.00p 95.00p 93.50p 95.00p 0
27/05/2014 95.00p 95.00p 93.50p 95.00p 0
23/05/2014 95.00p 95.00p 93.50p 95.00p 0
22/05/2014 95.00p 95.00p 93.50p 95.00p 0
21/05/2014 95.00p 95.00p 93.50p 95.00p 0
20/05/2014 95.00p 95.00p 93.50p 95.00p 15000
19/05/2014 95.00p 95.00p 93.50p 95.00p 0
16/05/2014 95.00p 95.00p 93.50p 95.00p 0
15/05/2014 95.00p 95.00p 93.50p 95.00p 0
14/05/2014 95.00p 95.00p 93.50p 95.00p 0
13/05/2014 95.00p 95.00p 93.50p 95.00p 8156
12/05/2014 95.00p 95.00p 93.50p 95.00p 5903
09/05/2014 95.00p 95.00p 93.00p 95.00p 0
08/05/2014 95.00p 95.00p 93.00p 95.00p 0
07/05/2014 95.00p 95.00p 93.00p 95.00p 43602
06/05/2014 95.00p 95.00p 93.50p 95.00p 0
02/05/2014 95.00p 95.00p 93.50p 95.00p 0
01/05/2014 95.00p 95.00p 93.50p 95.00p 0
30/04/2014 95.00p 95.00p 93.50p 95.00p 4560
29/04/2014 95.00p 96.39p 95.00p 95.00p 3166
28/04/2014 95.00p 95.00p 93.50p 95.00p 0
25/04/2014 95.00p 95.00p 93.50p 95.00p 0
24/04/2014 95.00p 95.00p 93.50p 95.00p 2500
23/04/2014 95.00p 95.00p 93.50p 95.00p 0
22/04/2014 95.00p 95.00p 93.50p 95.00p 6784
17/04/2014 95.00p 95.00p 93.50p 95.00p 0
16/04/2014 95.00p 95.00p 93.50p 95.00p 0
15/04/2014 95.00p 95.00p 93.50p 95.00p 1919
14/04/2014 95.00p 95.00p 93.50p 95.00p 0
11/04/2014 95.00p 95.00p 93.50p 95.00p 9294
10/04/2014 95.00p 95.00p 93.50p 95.00p 0
09/04/2014 95.00p 95.00p 93.50p 95.00p 0
08/04/2014 95.00p 95.00p 93.50p 95.00p 0
07/04/2014 95.00p 95.00p 93.50p 95.00p 3619
04/04/2014 95.00p 95.00p 93.50p 95.00p 2180
03/04/2014 95.00p 95.00p 93.50p 95.00p 0
02/04/2014 95.00p 95.00p 93.50p 95.00p 0
01/04/2014 95.00p 95.00p 93.50p 95.00p 4511
31/03/2014 95.00p 96.39p 95.00p 95.00p 61
28/03/2014 95.00p 95.00p 93.50p 95.00p 9973
27/03/2014 95.00p 95.00p 93.75p 95.00p 2593
26/03/2014 95.00p 95.00p 94.00p 95.00p 1090
25/03/2014 95.00p 95.00p 93.75p 95.00p 0
24/03/2014 95.00p 95.00p 93.75p 95.00p 0
21/03/2014 95.00p 95.00p 93.75p 95.00p 0
20/03/2014 95.00p 95.00p 93.75p 95.00p 0
19/03/2014 95.00p 95.00p 93.75p 95.00p 0
18/03/2014 95.00p 95.00p 93.75p 95.00p 11428
17/03/2014 95.00p 95.00p 93.60p 95.00p 0
14/03/2014 95.00p 95.00p 93.60p 95.00p 40778
13/03/2014 95.00p 95.25p 93.25p 95.00p 0
12/03/2014 95.00p 95.25p 93.25p 95.00p 0
11/03/2014 95.00p 95.00p 93.75p 95.00p 1100
10/03/2014 95.00p 97.50p 95.00p 95.00p 0
07/03/2014 95.00p 97.50p 95.00p 95.00p 0
06/03/2014 95.00p 97.50p 95.00p 95.00p 0
05/03/2014 95.00p 97.50p 95.00p 95.00p 0
04/03/2014 97.50p 97.50p 95.50p 97.50p 46062
03/03/2014 97.50p 97.50p 97.00p 97.50p 0
28/02/2014 97.50p 97.50p 97.00p 97.50p 42134
27/02/2014 96.50p 97.50p 96.50p 97.50p 37589
26/02/2014 96.50p 96.50p 96.26p 96.50p 5693
25/02/2014 96.50p 96.98p 96.50p 96.50p 10247
24/02/2014 96.50p 96.98p 96.50p 96.50p 0
21/02/2014 96.50p 96.98p 96.50p 96.50p 0
20/02/2014 96.50p 96.98p 96.50p 96.50p 0
19/02/2014 96.50p 96.98p 96.50p 96.50p 5
18/02/2014 96.50p 96.50p 96.50p 96.50p 4437
17/02/2014 96.50p 96.50p 96.00p 96.50p 0
14/02/2014 96.50p 96.50p 96.00p 96.50p 2357
13/02/2014 96.50p 97.50p 96.00p 96.50p 0
12/02/2014 97.50p 97.50p 96.00p 96.50p 2357
11/02/2014 97.50p 97.50p 96.00p 97.50p 0
10/02/2014 97.50p 97.50p 96.00p 97.50p 25000
07/02/2014 97.50p 97.75p 95.27p 97.50p 0
06/02/2014 97.50p 97.75p 95.27p 97.50p 0
05/02/2014 96.75p 97.75p 95.27p 97.50p 0
04/02/2014 96.75p 96.75p 95.27p 96.75p 0
03/02/2014 96.75p 96.75p 95.27p 96.75p 0
31/01/2014 96.75p 96.75p 95.27p 96.75p 0
30/01/2014 96.75p 96.75p 95.27p 96.75p 0
29/01/2014 96.75p 96.75p 95.27p 96.75p 22045
28/01/2014 96.75p 96.75p 95.27p 96.75p 0
27/01/2014 96.75p 96.75p 95.27p 96.75p 0
24/01/2014 96.75p 96.75p 95.27p 96.75p 21353
23/01/2014 96.75p 96.75p 95.27p 96.75p 0
22/01/2014 96.75p 96.75p 95.27p 96.75p 5000
21/01/2014 96.75p 96.75p 95.27p 96.75p 23977
20/01/2014 96.75p 96.75p 90.50p 96.75p 0
17/01/2014 90.50p 96.75p 90.50p 96.75p 5410
16/01/2014 90.50p 90.50p 90.26p 90.50p 0
15/01/2014 90.50p 90.50p 90.26p 90.50p 0
14/01/2014 90.50p 90.50p 90.26p 90.50p 0
13/01/2014 90.50p 90.50p 90.26p 90.50p 0
10/01/2014 90.50p 90.50p 90.26p 90.50p 0
09/01/2014 90.50p 90.50p 90.26p 90.50p 0
08/01/2014 90.50p 90.50p 90.26p 90.50p 0
07/01/2014 90.50p 90.50p 90.26p 90.50p 5059
06/01/2014 90.50p 90.98p 90.50p 90.50p 0
03/01/2014 90.50p 90.98p 90.50p 90.50p 220
02/01/2014 90.50p 90.50p 90.26p 90.50p 0
31/12/2013 90.50p 90.50p 90.26p 90.50p 0
30/12/2013 90.50p 90.50p 90.26p 90.50p 0
27/12/2013 90.50p 90.50p 90.26p 90.50p 0
24/12/2013 90.50p 90.50p 90.26p 90.50p 2760
23/12/2013 90.50p 90.50p 90.26p 90.50p 0
20/12/2013 90.50p 90.50p 90.26p 90.50p 0
19/12/2013 90.50p 90.50p 90.26p 90.50p 0
18/12/2013 90.50p 90.50p 90.26p 90.50p 0
17/12/2013 90.50p 90.50p 90.26p 90.50p 0
16/12/2013 90.50p 90.50p 90.26p 90.50p 4428
13/12/2013 90.50p 90.50p 90.00p 90.50p 2500
12/12/2013 90.50p 91.00p 90.50p 90.50p 483465
11/12/2013 90.50p 90.50p 90.50p 90.50p 30529
10/12/2013 90.50p 90.50p 90.11p 90.50p 0
09/12/2013 90.50p 90.50p 90.11p 90.50p 25531
06/12/2013 90.50p 90.50p 90.11p 90.50p 0
05/12/2013 90.50p 90.50p 90.11p 90.50p 12500
04/12/2013 90.50p 90.98p 90.50p 90.50p 0
03/12/2013 90.50p 90.98p 90.50p 90.50p 0
02/12/2013 90.50p 90.98p 90.50p 90.50p 0
29/11/2013 90.50p 90.98p 90.50p 90.50p 0
28/11/2013 90.50p 90.98p 90.50p 90.50p 0
27/11/2013 90.50p 90.98p 90.50p 90.50p 0
26/11/2013 90.50p 90.98p 90.50p 90.50p 0
25/11/2013 90.50p 90.98p 90.50p 90.50p 0
22/11/2013 90.50p 90.98p 90.50p 90.50p 0
21/11/2013 90.50p 90.98p 90.50p 90.50p 0
20/11/2013 90.50p 90.98p 90.50p 90.50p 0
19/11/2013 90.50p 90.98p 90.50p 90.50p 0
18/11/2013 90.50p 90.98p 90.50p 90.50p 63
15/11/2013 90.50p 90.50p 90.11p 90.50p 0
14/11/2013 90.50p 90.50p 90.11p 90.50p 0
13/11/2013 90.50p 90.50p 90.11p 90.50p 5400
12/11/2013 90.50p 90.50p 90.11p 90.50p 12767
11/11/2013 90.50p 90.50p 90.11p 90.50p 0
08/11/2013 90.50p 90.50p 90.11p 90.50p 4606
07/11/2013 90.50p 90.50p 90.00p 90.50p 0
06/11/2013 90.50p 90.50p 90.00p 90.50p 0
05/11/2013 90.50p 90.50p 90.00p 90.50p 13957
04/11/2013 90.50p 91.00p 90.11p 90.50p 28155
01/11/2013 90.50p 91.00p 90.00p 90.50p 0
31/10/2013 90.50p 91.00p 90.00p 90.50p 0
30/10/2013 91.00p 91.00p 90.00p 90.50p 14649
29/10/2013 91.00p 91.00p 88.50p 91.00p 0
28/10/2013 88.50p 91.00p 88.50p 91.00p 0
25/10/2013 90.75p 91.00p 90.00p 91.00p 306626
24/10/2013 90.75p 93.00p 90.75p 90.75p 0
23/10/2013 90.75p 93.00p 90.75p 90.75p 0
22/10/2013 93.00p 93.00p 92.11p 93.00p 4732
21/10/2013 93.00p 93.00p 92.00p 93.00p 21234
18/10/2013 93.00p 93.00p 87.61p 93.00p 0
17/10/2013 89.00p 93.00p 87.61p 93.00p 0
16/10/2013 89.00p 89.00p 87.61p 89.00p 0
15/10/2013 89.00p 89.00p 87.61p 89.00p 0
14/10/2013 89.00p 89.00p 87.61p 89.00p 0
11/10/2013 89.00p 89.00p 87.61p 89.00p 0
10/10/2013 89.00p 89.00p 87.61p 89.00p 0
09/10/2013 89.00p 89.00p 87.61p 89.00p 0
08/10/2013 89.00p 89.00p 87.61p 89.00p 0
07/10/2013 89.00p 89.00p 87.61p 89.00p 0
04/10/2013 89.00p 89.00p 87.61p 89.00p 9246
03/10/2013 89.00p 90.20p 89.00p 89.00p 4606
02/10/2013 89.00p 90.20p 89.00p 89.00p 30594
01/10/2013 89.00p 90.20p 89.00p 89.00p 0
30/09/2013 89.00p 90.20p 89.00p 89.00p 0
27/09/2013 89.00p 90.20p 89.00p 89.00p 0
26/09/2013 89.00p 90.20p 89.00p 89.00p 0
25/09/2013 89.00p 90.20p 89.00p 89.00p 5556
24/09/2013 89.00p 89.00p 87.61p 89.00p 0
23/09/2013 89.00p 89.00p 87.61p 89.00p 0
20/09/2013 89.00p 89.00p 87.61p 89.00p 0
19/09/2013 89.00p 89.00p 87.61p 89.00p 14011
18/09/2013 89.00p 89.00p 87.63p 89.00p 33278
17/09/2013 89.00p 89.00p 87.63p 89.00p 0
16/09/2013 89.00p 89.00p 87.63p 89.00p 4427
13/09/2013 89.00p 89.00p 87.63p 89.00p 0

*Close Price adjusted for both dividends and splits