ProVen VCT (PVN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/09/2013 89.00p 89.00p 87.63p 89.00p 7983
11/09/2013 89.00p 89.00p 87.63p 89.00p 16830
10/09/2013 89.00p 89.00p 87.63p 89.00p 0
09/09/2013 89.00p 89.00p 87.63p 89.00p 2500
06/09/2013 89.00p 90.00p 89.00p 89.00p 0
05/09/2013 89.00p 90.00p 89.00p 89.00p 0
04/09/2013 89.00p 90.00p 89.00p 89.00p 0
03/09/2013 89.00p 90.00p 89.00p 89.00p 0
02/09/2013 89.00p 90.00p 89.00p 89.00p 12000
30/08/2013 89.00p 89.00p 88.00p 89.00p 139721
29/08/2013 89.00p 89.00p 88.00p 89.00p 0
28/08/2013 89.00p 89.00p 88.00p 89.00p 0
27/08/2013 89.00p 89.00p 88.00p 89.00p 0
23/08/2013 89.00p 89.00p 88.00p 89.00p 10000
22/08/2013 89.00p 89.00p 87.61p 89.00p 0
21/08/2013 89.00p 89.00p 87.61p 89.00p 8750
20/08/2013 88.25p 89.00p 88.25p 89.00p 10000
19/08/2013 88.25p 88.25p 87.61p 88.25p 15017
16/08/2013 88.25p 88.25p 87.50p 88.25p 3000
15/08/2013 88.25p 88.25p 87.61p 88.25p 9627
14/08/2013 88.25p 88.25p 87.61p 88.25p 9089
13/08/2013 88.25p 88.70p 88.25p 88.25p 0
12/08/2013 88.25p 88.70p 88.25p 88.25p 2694
09/08/2013 88.25p 88.25p 87.61p 88.25p 0
08/08/2013 88.25p 88.25p 87.61p 88.25p 0
07/08/2013 88.25p 88.25p 87.61p 88.25p 4606
06/08/2013 88.25p 88.25p 87.61p 88.25p 4813
05/08/2013 88.25p 88.70p 88.25p 88.25p 124
02/08/2013 88.25p 88.70p 87.61p 88.25p 23
01/08/2013 88.25p 88.25p 83.50p 88.25p 0
31/07/2013 88.25p 88.25p 83.50p 88.25p 0
30/07/2013 88.25p 88.25p 83.50p 88.25p 0
29/07/2013 88.25p 88.25p 83.50p 88.25p 0
26/07/2013 88.25p 88.25p 83.50p 88.25p 0
25/07/2013 88.25p 88.25p 83.50p 88.25p 0
24/07/2013 88.25p 88.25p 83.50p 88.25p 1133
23/07/2013 88.25p 88.25p 88.15p 88.25p 1500
22/07/2013 88.25p 88.50p 88.25p 88.25p 0
19/07/2013 88.25p 88.50p 88.25p 88.25p 0
18/07/2013 88.25p 88.50p 88.25p 88.25p 0
17/07/2013 88.25p 88.50p 88.25p 88.25p 0
16/07/2013 88.25p 88.50p 88.25p 88.25p 0
15/07/2013 88.25p 88.50p 88.25p 88.25p 0
12/07/2013 88.25p 88.50p 88.25p 88.25p 0
11/07/2013 88.25p 88.50p 88.25p 88.25p 144645
10/07/2013 88.25p 88.25p 87.50p 88.25p 0
09/07/2013 88.25p 88.25p 87.50p 88.25p 13059
08/07/2013 88.75p 92.50p 88.25p 88.25p 2500
05/07/2013 88.75p 92.50p 88.75p 88.75p 0
04/07/2013 88.75p 92.50p 88.75p 88.75p 0
03/07/2013 88.75p 92.50p 88.75p 88.75p 1250005
02/07/2013 92.50p 92.50p 91.10p 92.50p 1259813
01/07/2013 92.50p 92.50p 91.20p 92.50p 4606
28/06/2013 94.00p 94.00p 92.00p 92.50p 193887
27/06/2013 94.00p 95.00p 92.50p 94.00p 0
26/06/2013 94.00p 95.00p 92.50p 94.00p 0
25/06/2013 94.00p 95.00p 92.50p 94.00p 0
24/06/2013 94.00p 95.00p 92.50p 94.00p 0
21/06/2013 92.50p 95.00p 92.50p 94.00p 4299
20/06/2013 92.50p 92.50p 91.45p 92.50p 4940
19/06/2013 92.50p 92.50p 91.00p 92.50p 0
18/06/2013 92.00p 92.00p 91.00p 91.00p 1000
17/06/2013 90.00p 90.00p 89.42p 90.00p 356
14/06/2013 90.00p 90.00p 79.50p 90.00p 0
13/06/2013 87.50p 90.00p 79.50p 90.00p 0
12/06/2013 84.00p 84.00p 79.50p 84.00p 0
11/06/2013 84.00p 84.00p 79.50p 84.00p 0
10/06/2013 84.00p 84.00p 79.50p 84.00p 0
07/06/2013 84.00p 84.00p 79.50p 84.00p 0
06/06/2013 84.00p 84.00p 79.50p 84.00p 4623
05/06/2013 84.00p 84.00p 78.50p 84.00p 0
04/06/2013 84.00p 84.00p 78.50p 84.00p 5250
03/06/2013 84.00p 84.00p 79.26p 84.00p 0
31/05/2013 84.00p 84.00p 79.26p 84.00p 0
30/05/2013 84.00p 84.00p 79.26p 84.00p 3799
29/05/2013 84.00p 84.00p 79.26p 84.00p 0
28/05/2013 84.00p 84.00p 79.26p 84.00p 0
24/05/2013 84.00p 84.00p 79.26p 84.00p 13525
23/05/2013 84.00p 84.00p 79.26p 84.00p 0
22/05/2013 84.00p 84.00p 79.26p 84.00p 293
21/05/2013 84.00p 85.00p 79.26p 84.00p 0
20/05/2013 84.00p 85.00p 79.26p 84.00p 0
17/05/2013 84.00p 85.00p 79.26p 84.00p 6928
16/05/2013 84.00p 84.00p 78.50p 84.00p 0
15/05/2013 84.00p 84.00p 78.50p 84.00p 0
14/05/2013 84.00p 84.00p 78.50p 84.00p 0
13/05/2013 84.00p 84.00p 78.50p 84.00p 0
10/05/2013 84.00p 84.00p 78.50p 84.00p 2500
09/05/2013 84.00p 84.00p 78.00p 84.00p 0
08/05/2013 84.00p 84.00p 78.00p 84.00p 0
07/05/2013 84.00p 84.00p 78.00p 84.00p 5693
03/05/2013 84.00p 84.00p 78.21p 84.00p 6907
02/05/2013 84.00p 87.00p 79.00p 84.00p 0
01/05/2013 84.00p 87.00p 79.00p 84.00p 0
30/04/2013 84.00p 87.00p 79.00p 84.00p 0
29/04/2013 84.00p 87.00p 79.00p 84.00p 0
26/04/2013 85.00p 85.00p 79.00p 84.00p 2500
25/04/2013 85.00p 85.00p 79.00p 85.00p 0
24/04/2013 85.00p 85.00p 79.00p 85.00p 57500
23/04/2013 85.00p 92.00p 84.00p 85.00p 0
22/04/2013 85.00p 92.00p 84.00p 85.00p 0
19/04/2013 85.00p 92.00p 84.00p 85.00p 0
18/04/2013 85.00p 92.00p 84.00p 85.00p 0
17/04/2013 86.00p 92.00p 84.00p 85.00p 0
16/04/2013 86.00p 92.00p 86.00p 86.00p 0
15/04/2013 86.00p 92.00p 86.00p 86.00p 7055
12/04/2013 86.00p 86.00p 80.00p 86.00p 0
11/04/2013 86.00p 86.00p 80.00p 86.00p 0
10/04/2013 86.00p 86.00p 80.00p 86.00p 0
09/04/2013 86.00p 86.00p 80.00p 86.00p 5796
08/04/2013 86.00p 102.70p 80.00p 86.00p 1213881
05/04/2013 86.00p 102.70p 80.10p 86.00p 0
04/04/2013 86.00p 102.70p 80.10p 86.00p 0
03/04/2013 86.00p 102.70p 80.10p 86.00p 0
02/04/2013 86.00p 102.70p 80.10p 86.00p 3656595
28/03/2013 86.00p 86.00p 80.00p 86.00p 0
27/03/2013 86.00p 86.00p 80.00p 86.00p 0
26/03/2013 86.00p 86.00p 80.00p 86.00p 0
25/03/2013 86.00p 86.00p 80.00p 86.00p 0
22/03/2013 86.00p 86.00p 80.00p 86.00p 0
21/03/2013 86.00p 86.00p 80.00p 86.00p 7185
20/03/2013 86.00p 87.50p 80.10p 86.00p 0
19/03/2013 87.50p 87.50p 80.10p 86.00p 3500
18/03/2013 92.50p 92.50p 83.10p 91.50p 1890
15/03/2013 92.50p 92.50p 83.00p 92.50p 0
14/03/2013 92.50p 92.50p 83.00p 92.50p 5955
13/03/2013 92.50p 92.50p 83.10p 92.50p 4560
12/03/2013 92.50p 92.50p 83.50p 92.50p 13818
11/03/2013 92.50p 92.50p 83.10p 92.50p 0
08/03/2013 92.50p 92.50p 83.10p 92.50p 3698
07/03/2013 92.50p 92.50p 83.10p 92.50p 2500
06/03/2013 92.50p 92.50p 84.00p 92.50p 0
05/03/2013 92.50p 92.50p 84.00p 92.50p 17316
04/03/2013 93.00p 93.00p 91.50p 92.50p 0
01/03/2013 93.00p 93.00p 91.50p 93.00p 23656
28/02/2013 93.00p 93.00p 91.50p 93.00p 60315
27/02/2013 93.00p 93.00p 83.25p 93.00p 0
26/02/2013 93.00p 93.00p 83.25p 93.00p 0
25/02/2013 93.00p 93.00p 83.25p 93.00p 9212
22/02/2013 93.00p 93.00p 83.00p 93.00p 11491
21/02/2013 93.00p 93.00p 83.10p 93.00p 0
20/02/2013 93.00p 93.00p 83.10p 93.00p 4606
19/02/2013 93.00p 93.00p 83.10p 93.00p 4744
18/02/2013 93.00p 93.00p 83.10p 93.00p 0
15/02/2013 93.00p 93.00p 83.10p 93.00p 9360
14/02/2013 93.00p 93.00p 83.10p 93.00p 0
13/02/2013 93.00p 93.00p 83.10p 93.00p 2500
12/02/2013 93.00p 95.00p 85.10p 93.00p 0
11/02/2013 94.50p 95.00p 85.10p 93.00p 0
08/02/2013 94.50p 95.00p 85.10p 94.50p 0
07/02/2013 95.00p 95.00p 85.10p 94.50p 21156
06/02/2013 95.00p 95.00p 85.10p 95.00p 0
05/02/2013 95.00p 95.00p 85.10p 95.00p 4606
04/02/2013 95.00p 95.00p 91.50p 95.00p 0
01/02/2013 95.00p 95.00p 91.50p 95.00p 53439
31/01/2013 89.50p 95.00p 78.13p 95.00p 0
30/01/2013 88.00p 88.00p 78.13p 88.00p 6000
29/01/2013 88.00p 88.00p 78.11p 88.00p 0
28/01/2013 88.00p 88.00p 78.11p 88.00p 0
25/01/2013 88.00p 88.00p 78.11p 88.00p 0
24/01/2013 88.00p 88.00p 78.11p 88.00p 0
23/01/2013 88.00p 88.00p 78.11p 88.00p 0
22/01/2013 88.00p 88.00p 78.11p 88.00p 0
21/01/2013 88.00p 88.00p 78.11p 88.00p 16714
18/01/2013 88.00p 88.00p 78.13p 88.00p 0
17/01/2013 88.00p 88.00p 78.13p 88.00p 16561
16/01/2013 88.00p 91.50p 88.00p 88.00p 0
15/01/2013 88.00p 91.50p 88.00p 88.00p 0
14/01/2013 88.00p 91.50p 88.00p 88.00p 0
11/01/2013 88.00p 91.50p 88.00p 88.00p 79319
10/01/2013 88.00p 88.00p 78.13p 88.00p 0
09/01/2013 88.00p 88.00p 78.13p 88.00p 0
08/01/2013 88.00p 88.00p 78.13p 88.00p 0
07/01/2013 88.00p 88.00p 78.13p 88.00p 0
04/01/2013 88.00p 88.00p 78.13p 88.00p 0
03/01/2013 88.00p 88.00p 78.13p 88.00p 1386
02/01/2013 88.00p 88.00p 78.13p 88.00p 1848
31/12/2012 88.00p 88.00p 78.13p 88.00p 0
28/12/2012 88.00p 88.00p 78.13p 88.00p 0
27/12/2012 88.00p 88.00p 78.13p 88.00p 3644
24/12/2012 88.00p 88.00p 88.00p 88.00p 2500
21/12/2012 88.00p 88.00p 79.00p 88.00p 18375
20/12/2012 88.00p 88.00p 78.25p 88.00p 0
19/12/2012 88.00p 88.00p 78.25p 88.00p 5000
18/12/2012 88.00p 88.00p 78.12p 88.00p 0
17/12/2012 88.00p 88.00p 78.12p 88.00p 0
14/12/2012 88.00p 88.00p 78.12p 88.00p 13375
13/12/2012 88.00p 88.00p 78.11p 88.00p 0
12/12/2012 88.00p 88.00p 78.11p 88.00p 3236
11/12/2012 88.00p 91.50p 88.00p 88.00p 17000
10/12/2012 88.00p 88.00p 78.11p 88.00p 0
07/12/2012 88.00p 88.00p 78.11p 88.00p 0
06/12/2012 88.00p 88.00p 78.11p 88.00p 0
05/12/2012 88.00p 88.00p 78.11p 88.00p 5468
04/12/2012 88.00p 90.50p 88.00p 88.00p 0
03/12/2012 88.00p 90.50p 88.00p 88.00p 0
30/11/2012 88.00p 90.50p 88.00p 88.00p 21641
29/11/2012 88.00p 88.00p 78.00p 88.00p 46062
28/11/2012 88.00p 88.00p 78.50p 88.00p 0
27/11/2012 88.00p 88.00p 78.50p 88.00p 0

*Close Price adjusted for both dividends and splits