ProVen VCT (PVN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/11/2012 88.00p 88.00p 78.50p 88.00p 4606
23/11/2012 88.00p 88.00p 78.11p 88.00p 4623
22/11/2012 88.00p 88.00p 78.11p 88.00p 0
21/11/2012 88.00p 88.00p 78.11p 88.00p 0
20/11/2012 88.00p 88.00p 78.11p 88.00p 0
19/11/2012 88.00p 88.00p 78.11p 88.00p 0
16/11/2012 88.00p 88.00p 78.11p 88.00p 0
15/11/2012 88.00p 88.00p 78.11p 88.00p 0
14/11/2012 88.00p 88.00p 78.11p 88.00p 0
13/11/2012 88.00p 88.00p 78.11p 88.00p 0
12/11/2012 88.00p 88.00p 78.11p 88.00p 11094
09/11/2012 88.00p 88.00p 78.11p 88.00p 0
08/11/2012 88.00p 88.00p 78.11p 88.00p 0
07/11/2012 88.00p 88.00p 78.11p 88.00p 0
06/11/2012 88.00p 88.00p 78.11p 88.00p 3757
05/11/2012 88.00p 97.80p 78.11p 88.00p 15517
02/11/2012 88.00p 88.00p 78.11p 88.00p 1
01/11/2012 76.00p 88.00p 66.00p 88.00p 7881
31/10/2012 76.00p 76.00p 66.00p 76.00p 3
30/10/2012 76.00p 76.00p 66.00p 76.00p 3
29/10/2012 19.25p 19.75p 18.00p 19.25p 0
26/10/2012 19.25p 19.75p 18.00p 19.25p 0
25/10/2012 19.25p 19.75p 18.00p 19.25p 0
24/10/2012 19.25p 19.75p 18.00p 19.25p 0
23/10/2012 19.25p 19.75p 18.00p 19.25p 0
22/10/2012 19.25p 19.75p 18.00p 19.25p 0
19/10/2012 19.25p 19.75p 18.00p 19.25p 0
18/10/2012 19.25p 19.75p 18.00p 19.25p 0
17/10/2012 19.25p 19.75p 18.00p 19.25p 0
16/10/2012 19.25p 19.75p 18.00p 19.25p 0
15/10/2012 19.25p 19.75p 18.00p 19.25p 0
12/10/2012 19.25p 19.75p 18.00p 19.25p 0
11/10/2012 19.25p 19.75p 18.00p 19.25p 0
10/10/2012 19.25p 19.75p 18.00p 19.25p 0
09/10/2012 19.75p 19.75p 18.00p 19.25p 10000
08/10/2012 19.75p 21.00p 19.75p 19.75p 0
05/10/2012 19.75p 21.00p 19.75p 19.75p 0
04/10/2012 19.75p 21.00p 19.75p 19.75p 0
03/10/2012 19.75p 21.00p 19.75p 19.75p 0
02/10/2012 19.75p 21.00p 19.75p 19.75p 0
01/10/2012 19.75p 21.00p 19.75p 19.75p 0
28/09/2012 19.75p 21.00p 19.75p 19.75p 6000
27/09/2012 19.75p 20.75p 19.75p 19.75p 0
26/09/2012 19.75p 20.75p 19.75p 19.75p 3000
25/09/2012 19.75p 19.75p 18.00p 19.75p 10000
24/09/2012 19.75p 20.75p 18.50p 19.75p 0
21/09/2012 19.75p 20.75p 18.50p 19.75p 0
20/09/2012 19.75p 20.75p 18.50p 19.75p 0
19/09/2012 19.75p 20.75p 18.50p 19.75p 0
18/09/2012 20.00p 20.75p 18.50p 19.75p 0
17/09/2012 20.00p 20.75p 18.50p 20.00p 0
14/09/2012 20.00p 20.75p 18.50p 20.00p 0
13/09/2012 20.00p 20.75p 18.50p 20.00p 0
12/09/2012 20.25p 20.75p 18.50p 20.00p 0
11/09/2012 20.50p 20.75p 18.50p 20.25p 0
10/09/2012 20.50p 20.75p 18.50p 20.50p 0
07/09/2012 20.75p 20.75p 18.50p 20.75p 0
06/09/2012 20.75p 20.75p 18.50p 20.75p 5470
05/09/2012 20.75p 23.00p 20.75p 20.75p 0
04/09/2012 20.75p 23.00p 20.75p 20.75p 0
03/09/2012 21.00p 23.00p 21.00p 21.00p 1028
31/08/2012 21.25p 21.25p 19.92p 21.25p 10000
30/08/2012 21.25p 22.58p 21.25p 21.25p 0
29/08/2012 21.25p 22.58p 21.25p 21.25p 0
28/08/2012 21.25p 22.58p 21.25p 21.25p 16900
24/08/2012 21.25p 22.75p 20.50p 21.25p 0
23/08/2012 21.25p 22.75p 20.50p 21.25p 0
22/08/2012 21.25p 22.75p 20.50p 21.25p 0
21/08/2012 21.25p 22.75p 20.50p 21.25p 0
20/08/2012 21.25p 22.75p 20.50p 21.25p 0
17/08/2012 21.25p 22.75p 20.50p 21.25p 0
16/08/2012 21.25p 22.75p 20.50p 21.25p 0
15/08/2012 21.25p 22.75p 20.50p 21.25p 0
14/08/2012 21.25p 22.75p 20.50p 21.25p 0
13/08/2012 21.25p 22.75p 20.50p 21.25p 0
10/08/2012 21.25p 22.75p 20.50p 21.25p 0
09/08/2012 21.25p 22.75p 20.50p 21.25p 0
08/08/2012 21.25p 22.75p 20.50p 21.25p 0
07/08/2012 21.25p 22.75p 20.50p 21.25p 0
06/08/2012 21.25p 22.75p 20.50p 21.25p 0
03/08/2012 21.25p 22.75p 20.50p 21.25p 0
02/08/2012 21.25p 22.75p 20.50p 21.25p 0
01/08/2012 21.25p 22.75p 20.50p 21.25p 0
31/07/2012 21.25p 22.75p 20.50p 21.25p 0
30/07/2012 21.25p 22.75p 20.50p 21.25p 0
27/07/2012 20.75p 22.75p 20.50p 21.25p 0
26/07/2012 20.75p 22.75p 20.75p 20.75p 3430
25/07/2012 20.75p 20.75p 18.55p 20.75p 0
24/07/2012 20.75p 20.75p 18.55p 20.75p 0
23/07/2012 20.75p 20.75p 18.55p 20.75p 10000
20/07/2012 20.75p 22.25p 20.75p 20.75p 0
19/07/2012 20.75p 22.25p 20.75p 20.75p 0
18/07/2012 20.75p 22.25p 20.75p 20.75p 0
17/07/2012 20.75p 22.25p 20.75p 20.75p 0
16/07/2012 21.00p 22.25p 21.00p 21.00p 0
13/07/2012 21.25p 22.25p 21.25p 21.25p 30000
12/07/2012 21.25p 21.25p 19.55p 21.25p 0
11/07/2012 21.25p 21.25p 19.55p 21.25p 28400
10/07/2012 21.25p 22.25p 20.50p 21.25p 0
09/07/2012 21.25p 22.25p 20.50p 21.25p 0
06/07/2012 21.25p 22.25p 20.50p 21.25p 179396
05/07/2012 21.25p 22.50p 21.25p 21.25p 36070
04/07/2012 21.25p 21.75p 21.25p 21.25p 0
03/07/2012 21.25p 21.75p 21.25p 21.25p 15000
02/07/2012 21.25p 21.50p 16.00p 21.25p 0
29/06/2012 19.50p 21.50p 16.00p 21.25p 0
28/06/2012 18.00p 18.00p 16.00p 18.00p 0
27/06/2012 18.00p 18.00p 16.00p 18.00p 0
26/06/2012 18.00p 18.00p 16.00p 18.00p 0
25/06/2012 18.00p 18.00p 16.00p 18.00p 0
22/06/2012 18.00p 18.00p 16.00p 18.00p 10000
21/06/2012 18.00p 18.00p 16.00p 18.00p 0
20/06/2012 18.00p 18.00p 16.00p 18.00p 0
19/06/2012 18.00p 18.00p 16.00p 18.00p 37724
18/06/2012 18.00p 18.60p 18.00p 18.00p 0
15/06/2012 18.00p 18.60p 18.00p 18.00p 0
14/06/2012 18.00p 18.60p 18.00p 18.00p 0
13/06/2012 18.00p 18.60p 18.00p 18.00p 0
12/06/2012 18.00p 18.60p 18.00p 18.00p 0
11/06/2012 18.00p 18.60p 18.00p 18.00p 0
08/06/2012 18.00p 18.60p 18.00p 18.00p 5000
07/06/2012 18.00p 19.50p 18.00p 18.00p 0
06/06/2012 18.00p 19.50p 18.00p 18.00p 11000
01/06/2012 18.00p 18.00p 16.00p 18.00p 0
31/05/2012 18.00p 18.00p 16.00p 18.00p 0
30/05/2012 18.00p 18.00p 16.00p 18.00p 0
29/05/2012 18.00p 18.00p 16.00p 18.00p 31610
28/05/2012 18.00p 18.78p 18.00p 18.00p 0
25/05/2012 18.00p 18.78p 18.00p 18.00p 0
24/05/2012 18.00p 18.78p 18.00p 18.00p 0
23/05/2012 18.25p 18.78p 18.00p 18.00p 3186
22/05/2012 18.25p 18.25p 16.50p 18.25p 0
21/05/2012 18.25p 18.25p 16.50p 18.25p 0
18/05/2012 18.25p 18.25p 16.50p 18.25p 1926
17/05/2012 18.25p 18.25p 16.50p 18.25p 0
16/05/2012 18.25p 18.25p 16.50p 18.25p 0
15/05/2012 18.25p 18.25p 16.50p 18.25p 0
14/05/2012 18.25p 18.25p 16.50p 18.25p 0
11/05/2012 18.25p 18.25p 16.50p 18.25p 0
10/05/2012 18.25p 18.25p 16.50p 18.25p 0
09/05/2012 18.25p 18.25p 16.50p 18.25p 0
08/05/2012 18.25p 18.25p 16.50p 18.25p 0
04/05/2012 18.25p 18.25p 16.50p 18.25p 0
03/05/2012 18.25p 18.25p 16.50p 18.25p 0
02/05/2012 18.25p 18.25p 16.50p 18.25p 0
01/05/2012 18.25p 18.25p 16.50p 18.25p 1200
30/04/2012 18.25p 18.25p 16.50p 18.25p 16000
27/04/2012 18.25p 20.00p 18.25p 18.25p 0
26/04/2012 18.25p 20.00p 18.25p 18.25p 0

*Close Price adjusted for both dividends and splits