Vector Capital (VCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vector Capital

Date Open High Low Close* Volume
13/09/2024 14.00p 20.00p 10.00p 10.00p 17514
12/09/2024 14.00p 18.00p 14.00p 14.00p 2322
11/09/2024 12.50p 14.60p 10.10p 14.00p 53175
10/09/2024 18.50p 19.00p 12.00p 15.00p 55345
09/09/2024 26.50p 27.00p 18.50p 18.50p 20533
06/09/2024 26.50p 27.00p 25.00p 26.50p 7641
05/09/2024 32.50p 32.50p 26.50p 26.50p 20137
04/09/2024 32.50p 32.73p 32.50p 32.50p 0
03/09/2024 32.50p 32.50p 32.50p 32.50p 0
02/09/2024 32.50p 32.50p 30.00p 32.50p 6602
30/08/2024 32.50p 35.00p 30.00p 32.50p 668
29/08/2024 32.50p 32.50p 30.05p 32.50p 2014
28/08/2024 32.50p 32.50p 30.40p 32.50p 3000
27/08/2024 32.50p 32.50p 30.05p 32.50p 1527
23/08/2024 32.50p 32.50p 30.16p 32.50p 20789
22/08/2024 32.50p 33.00p 32.50p 32.50p 956
21/08/2024 32.50p 32.50p 30.15p 32.50p 16000
20/08/2024 32.50p 32.50p 30.05p 32.50p 331
19/08/2024 32.50p 33.00p 32.50p 32.50p 5
16/08/2024 32.50p 32.50p 30.42p 32.50p 4758
15/08/2024 32.50p 32.50p 30.42p 32.50p 25102
14/08/2024 32.50p 32.50p 30.50p 32.50p 3554
13/08/2024 32.50p 32.50p 32.50p 32.50p 0
12/08/2024 32.50p 32.90p 30.00p 32.50p 21166
09/08/2024 32.50p 33.00p 30.35p 32.50p 8050
08/08/2024 32.50p 32.50p 30.05p 32.50p 2000
07/08/2024 32.50p 33.50p 30.00p 32.50p 46280
06/08/2024 32.50p 33.50p 30.05p 32.50p 40019
05/08/2024 32.50p 35.00p 30.25p 32.50p 67174
02/08/2024 32.50p 32.50p 31.00p 32.50p 138183
01/08/2024 27.50p 27.90p 27.50p 27.50p 23857
31/07/2024 27.50p 27.50p 27.00p 27.00p 10486
30/07/2024 27.50p 27.50p 27.30p 27.50p 4564
29/07/2024 27.50p 27.97p 27.30p 27.50p 19062
26/07/2024 27.50p 27.50p 27.31p 27.50p 183
25/07/2024 27.50p 28.00p 27.31p 27.50p 18021
24/07/2024 27.50p 27.50p 27.05p 27.50p 19201
23/07/2024 27.50p 27.50p 27.05p 27.50p 36282
22/07/2024 28.00p 28.90p 26.50p 27.50p 16053
19/07/2024 29.00p 29.00p 27.05p 28.00p 270
18/07/2024 28.00p 28.00p 27.05p 28.00p 5390
17/07/2024 28.00p 28.00p 27.70p 28.00p 2266
16/07/2024 28.00p 28.00p 27.75p 28.00p 5022
15/07/2024 28.00p 29.00p 27.50p 28.00p 6701
12/07/2024 29.00p 29.20p 27.50p 28.00p 59319
11/07/2024 29.00p 29.00p 28.80p 29.00p 0
10/07/2024 29.00p 29.37p 29.00p 29.00p 12510
09/07/2024 29.50p 30.00p 28.50p 29.00p 17657
08/07/2024 29.50p 29.50p 29.15p 29.50p 3697
05/07/2024 29.50p 29.50p 29.50p 29.50p 0
04/07/2024 30.00p 30.00p 28.60p 29.50p 23715
03/07/2024 30.00p 30.33p 30.00p 30.00p 0
02/07/2024 30.00p 30.33p 30.00p 30.00p 0
01/07/2024 30.00p 30.33p 30.00p 30.00p 0
28/06/2024 30.00p 30.00p 29.90p 30.00p 352
27/06/2024 30.00p 30.00p 29.89p 30.00p 13883
26/06/2024 30.00p 30.00p 29.00p 30.00p 2581
25/06/2024 30.00p 30.00p 29.00p 30.00p 9420
24/06/2024 30.00p 30.00p 30.00p 30.00p 166
21/06/2024 30.00p 30.00p 29.98p 30.00p 1768
20/06/2024 30.00p 30.00p 29.10p 30.00p 16736
19/06/2024 30.00p 30.00p 30.00p 30.00p 1000
18/06/2024 30.00p 31.00p 29.28p 30.00p 1933
17/06/2024 30.00p 30.10p 30.00p 30.00p 474
14/06/2024 30.00p 30.00p 29.00p 30.00p 14035
13/06/2024 30.00p 30.17p 30.00p 30.00p 1324
12/06/2024 30.00p 31.00p 30.00p 30.00p 12443
11/06/2024 30.00p 30.50p 29.25p 30.00p 10836
10/06/2024 30.00p 30.60p 29.25p 30.00p 4201
07/06/2024 30.00p 30.70p 30.00p 30.00p 3566
06/06/2024 31.00p 31.45p 29.18p 30.00p 56121
05/06/2024 31.00p 31.33p 31.00p 31.00p 0
04/06/2024 31.00p 31.50p 30.00p 31.00p 1895
03/06/2024 31.00p 31.75p 30.00p 31.00p 8354
31/05/2024 31.00p 31.33p 31.00p 31.00p 0
30/05/2024 31.00p 32.00p 30.00p 31.00p 176
29/05/2024 31.00p 31.00p 30.32p 31.00p 5000
28/05/2024 30.00p 31.70p 30.00p 31.00p 30835
24/05/2024 29.50p 31.00p 29.50p 30.00p 39731
23/05/2024 29.50p 30.00p 29.10p 29.50p 11647
22/05/2024 29.50p 30.60p 29.05p 29.50p 34219
21/05/2024 34.00p 34.00p 27.11p 30.00p 325550
20/05/2024 34.00p 34.00p 33.00p 34.00p 28500
17/05/2024 34.00p 34.15p 33.07p 34.00p 36153
16/05/2024 34.50p 34.50p 32.15p 34.00p 105381
15/05/2024 34.00p 35.00p 33.25p 34.50p 161639
14/05/2024 32.50p 34.95p 31.65p 34.00p 152384
13/05/2024 32.50p 33.94p 32.50p 32.50p 120871
10/05/2024 32.50p 33.40p 31.50p 32.50p 99936
09/05/2024 33.50p 34.60p 32.50p 32.50p 46481
08/05/2024 33.00p 34.00p 33.00p 33.50p 42385
07/05/2024 32.50p 34.00p 31.30p 33.00p 91354
03/05/2024 32.50p 33.50p 32.50p 32.50p 51111
02/05/2024 32.00p 33.20p 32.00p 32.50p 97959
01/05/2024 33.00p 34.00p 32.00p 32.00p 145541
30/04/2024 28.00p 33.00p 27.00p 33.00p 95480
29/04/2024 28.00p 29.60p 27.00p 28.00p 1797
26/04/2024 28.00p 29.00p 27.00p 28.00p 284
25/04/2024 28.00p 29.00p 28.00p 28.00p 420
24/04/2024 28.00p 29.00p 28.00p 28.00p 23579
23/04/2024 28.00p 28.00p 27.60p 28.00p 19000
22/04/2024 27.50p 29.00p 27.00p 29.00p 53836
19/04/2024 27.00p 28.00p 26.00p 27.50p 159405
18/04/2024 27.00p 28.00p 26.30p 27.00p 22218
17/04/2024 27.00p 27.00p 26.00p 27.00p 2
16/04/2024 27.00p 27.50p 27.00p 27.00p 25000
15/04/2024 27.00p 27.45p 27.00p 27.00p 100
12/04/2024 27.00p 27.00p 26.14p 27.00p 3000
11/04/2024 27.00p 27.47p 27.00p 27.00p 18154
10/04/2024 27.00p 27.47p 26.06p 27.00p 9690
09/04/2024 27.00p 28.00p 27.00p 27.00p 7
08/04/2024 27.00p 27.50p 27.00p 27.00p 7258
05/04/2024 27.00p 27.00p 26.00p 27.00p 4
04/04/2024 29.00p 30.00p 26.00p 27.00p 122800
03/04/2024 29.00p 29.00p 28.80p 29.00p 0
02/04/2024 29.00p 29.00p 28.00p 29.00p 1008
28/03/2024 29.00p 29.00p 28.00p 29.00p 11963
27/03/2024 29.00p 29.00p 28.65p 29.00p 500
26/03/2024 29.00p 29.00p 28.70p 29.00p 6600
25/03/2024 29.00p 29.00p 28.00p 29.00p 14360
22/03/2024 29.00p 29.20p 29.00p 29.00p 0
21/03/2024 29.00p 29.00p 28.00p 29.00p 4038
20/03/2024 29.00p 29.00p 29.00p 29.00p 25699
19/03/2024 29.00p 29.00p 28.80p 29.00p 155
18/03/2024 29.00p 29.00p 28.00p 29.00p 2779
15/03/2024 29.00p 29.00p 28.00p 29.00p 15249
14/03/2024 29.00p 29.00p 29.00p 29.00p 0
13/03/2024 29.00p 29.00p 29.00p 29.00p 0
12/03/2024 29.00p 29.00p 29.00p 29.00p 0
11/03/2024 29.00p 30.00p 27.00p 29.00p 60167
08/03/2024 29.00p 29.00p 28.67p 29.00p 0
07/03/2024 29.00p 29.00p 28.67p 29.00p 0
06/03/2024 29.00p 29.00p 28.67p 29.00p 0
05/03/2024 31.50p 31.50p 27.50p 29.00p 54750
04/03/2024 31.50p 33.60p 30.00p 31.50p 1003
01/03/2024 31.50p 32.40p 31.50p 31.50p 0
29/02/2024 31.50p 32.40p 31.50p 31.50p 0
28/02/2024 31.50p 31.50p 29.40p 31.50p 21
27/02/2024 31.50p 31.50p 28.60p 31.50p 10068
26/02/2024 31.50p 31.50p 29.00p 31.50p 21
23/02/2024 31.50p 32.40p 31.50p 31.50p 0
22/02/2024 31.50p 31.50p 30.75p 31.50p 7500
21/02/2024 31.50p 32.40p 31.50p 31.50p 0
20/02/2024 31.50p 32.40p 31.50p 31.50p 0
19/02/2024 31.50p 32.40p 31.50p 31.50p 0
16/02/2024 31.50p 31.50p 30.00p 31.50p 3357
15/02/2024 31.50p 31.50p 30.05p 31.50p 8954
14/02/2024 31.50p 32.40p 31.50p 31.50p 0
13/02/2024 31.50p 32.40p 31.50p 31.50p 0
12/02/2024 31.50p 31.50p 30.90p 31.50p 6456
09/02/2024 31.50p 32.40p 31.50p 31.50p 0
08/02/2024 31.50p 32.40p 31.50p 31.50p 0
07/02/2024 31.50p 32.40p 31.50p 31.50p 0
06/02/2024 31.50p 31.50p 30.00p 31.50p 3709
05/02/2024 31.00p 31.50p 30.00p 31.50p 72388
02/02/2024 29.00p 29.00p 28.40p 29.00p 0
01/02/2024 29.00p 29.00p 28.40p 29.00p 0
31/01/2024 29.00p 29.00p 28.40p 29.00p 0
30/01/2024 29.00p 29.00p 28.40p 29.00p 0
29/01/2024 29.00p 29.00p 28.40p 29.00p 0
26/01/2024 29.00p 29.80p 29.00p 29.00p 3033
25/01/2024 29.00p 29.00p 28.40p 29.00p 0
24/01/2024 29.00p 29.00p 28.40p 29.00p 0
23/01/2024 29.00p 30.00p 29.00p 29.00p 13
22/01/2024 29.00p 29.00p 28.40p 29.00p 0
19/01/2024 29.00p 29.00p 28.40p 29.00p 0
18/01/2024 29.00p 29.00p 28.10p 29.00p 480634
17/01/2024 30.50p 30.77p 28.00p 29.00p 22981
16/01/2024 30.50p 30.90p 30.00p 30.50p 44697
15/01/2024 30.50p 32.00p 30.00p 30.50p 85515
12/01/2024 31.50p 31.50p 30.50p 30.50p 21293
11/01/2024 33.00p 33.00p 31.00p 31.50p 10135
10/01/2024 33.00p 33.00p 33.00p 33.00p 0
09/01/2024 33.00p 33.00p 32.10p 33.00p 15606
08/01/2024 33.00p 33.00p 33.00p 33.00p 40000
05/01/2024 33.00p 33.00p 33.00p 33.00p 0
04/01/2024 33.00p 33.00p 33.00p 33.00p 17872
03/01/2024 33.00p 33.00p 33.00p 33.00p 0
02/01/2024 33.00p 33.00p 32.00p 33.00p 36692
29/12/2023 33.00p 33.00p 32.00p 33.00p 697
28/12/2023 33.00p 33.00p 33.00p 33.00p 0
27/12/2023 33.00p 33.40p 32.00p 33.00p 37836
22/12/2023 33.00p 34.00p 33.00p 33.00p 10
21/12/2023 33.00p 34.60p 32.00p 34.60p 14327
20/12/2023 31.50p 33.80p 31.50p 33.00p 68219
19/12/2023 31.50p 31.60p 30.30p 31.60p 37554
18/12/2023 31.00p 32.00p 30.20p 31.50p 39352
15/12/2023 31.00p 33.00p 31.00p 31.00p 6590
14/12/2023 31.00p 31.00p 30.11p 31.00p 64881
13/12/2023 31.00p 31.00p 30.00p 31.00p 3285
12/12/2023 30.50p 31.00p 27.60p 31.00p 44133
11/12/2023 31.00p 31.00p 29.27p 30.50p 59574
08/12/2023 31.00p 32.00p 30.00p 32.00p 5893
07/12/2023 31.00p 31.00p 30.82p 31.00p 3692
06/12/2023 31.00p 31.00p 30.00p 31.00p 7866
05/12/2023 31.00p 31.00p 31.00p 31.00p 0
04/12/2023 31.50p 31.50p 30.85p 31.00p 36735
01/12/2023 31.50p 32.00p 31.50p 31.50p 2
30/11/2023 31.50p 31.50p 31.25p 31.50p 0
29/11/2023 31.50p 31.50p 31.25p 31.50p 0

*Close Price adjusted for both dividends and splits