Vector Capital (VCAP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/02/2023 39.00p 39.50p 38.00p 39.50p 43611
10/02/2023 39.00p 39.42p 38.00p 39.00p 16320
09/02/2023 39.00p 39.40p 38.00p 39.00p 2280
08/02/2023 39.00p 39.00p 38.10p 39.00p 6850
07/02/2023 39.00p 39.43p 39.00p 39.00p 5422
06/02/2023 41.00p 41.00p 38.10p 39.00p 15924
03/02/2023 41.00p 41.00p 39.12p 41.00p 2000
02/02/2023 41.50p 41.55p 39.00p 41.00p 12698
01/02/2023 41.50p 43.00p 40.78p 41.50p 24528
31/01/2023 41.50p 42.70p 40.78p 41.50p 14800
30/01/2023 41.00p 41.00p 40.64p 41.00p 88
27/01/2023 41.00p 41.00p 40.50p 41.00p 0
26/01/2023 41.00p 41.00p 40.65p 41.00p 541
25/01/2023 41.00p 41.00p 40.50p 41.00p 0
24/01/2023 41.00p 41.00p 40.50p 41.00p 0
23/01/2023 41.00p 41.00p 40.64p 41.00p 2872
20/01/2023 41.00p 41.00p 40.50p 41.00p 0
19/01/2023 41.00p 41.94p 41.00p 41.00p 856
18/01/2023 41.00p 41.94p 41.00p 41.00p 3826
17/01/2023 41.00p 41.50p 41.00p 41.00p 24079
16/01/2023 41.00p 41.54p 40.06p 41.00p 18671
13/01/2023 41.00p 41.54p 40.40p 41.00p 1899
12/01/2023 42.00p 42.00p 40.40p 41.00p 26452
11/01/2023 41.50p 42.91p 40.00p 42.00p 12897
10/01/2023 41.50p 43.00p 40.00p 41.50p 67177
09/01/2023 41.50p 41.50p 41.20p 41.50p 0
06/01/2023 41.50p 42.60p 40.00p 41.50p 17631
05/01/2023 41.50p 41.50p 40.13p 41.50p 3138
04/01/2023 42.00p 43.00p 40.00p 43.00p 21966
03/01/2023 43.00p 44.00p 40.00p 42.00p 6511
30/12/2022 43.00p 44.20p 43.00p 43.00p 0
29/12/2022 43.00p 45.00p 41.12p 43.00p 5186
28/12/2022 43.00p 43.20p 41.00p 42.00p 5021
23/12/2022 43.00p 44.20p 43.00p 43.00p 0
22/12/2022 43.00p 43.00p 41.00p 43.00p 1021
21/12/2022 43.50p 45.00p 41.00p 43.00p 6519
20/12/2022 43.50p 43.50p 43.50p 43.50p 0
19/12/2022 43.50p 43.50p 43.50p 43.50p 0
16/12/2022 43.50p 43.50p 43.50p 43.50p 0
15/12/2022 43.50p 43.50p 43.50p 43.50p 0
14/12/2022 44.50p 44.50p 41.10p 43.50p 13288
13/12/2022 48.00p 48.00p 43.40p 44.50p 66306
12/12/2022 48.50p 48.50p 48.00p 48.50p 0
09/12/2022 48.50p 48.50p 48.00p 48.50p 4500
08/12/2022 48.50p 48.99p 48.50p 48.50p 2029
07/12/2022 48.50p 48.50p 48.00p 48.50p 0
06/12/2022 48.50p 48.50p 47.25p 48.50p 20000
05/12/2022 48.50p 48.50p 47.83p 48.50p 6207
02/12/2022 48.50p 48.50p 48.00p 48.50p 0
01/12/2022 48.50p 48.50p 48.00p 48.50p 0
30/11/2022 48.50p 48.50p 48.00p 48.50p 0
29/11/2022 48.50p 48.50p 48.00p 48.50p 0
28/11/2022 48.50p 49.70p 48.50p 48.50p 10000
25/11/2022 48.50p 49.00p 48.50p 48.50p 10000
24/11/2022 48.50p 48.50p 48.50p 48.50p 0
23/11/2022 48.50p 48.70p 47.83p 48.50p 5290
22/11/2022 48.50p 48.50p 48.50p 48.50p 0
21/11/2022 48.50p 49.00p 47.85p 48.50p 9694
18/11/2022 48.50p 48.50p 48.50p 48.50p 0
17/11/2022 48.50p 48.50p 47.85p 48.50p 2425
16/11/2022 48.50p 48.50p 48.50p 48.50p 0
15/11/2022 48.50p 50.00p 48.50p 48.50p 1
14/11/2022 48.50p 50.00p 48.50p 48.50p 100
11/11/2022 48.50p 48.50p 48.50p 48.50p 0
10/11/2022 48.50p 48.50p 48.50p 48.50p 0
09/11/2022 48.50p 48.50p 48.50p 48.50p 0
08/11/2022 48.50p 48.50p 48.50p 48.50p 0
07/11/2022 48.50p 48.50p 47.83p 48.50p 7781
04/11/2022 48.40p 48.40p 47.50p 48.40p 0
03/11/2022 47.50p 48.40p 47.25p 48.40p 0
02/11/2022 47.50p 47.83p 47.40p 47.50p 12500
01/11/2022 47.50p 47.75p 47.50p 47.50p 0
31/10/2022 47.00p 47.50p 47.00p 47.00p 0
28/10/2022 47.00p 47.00p 46.50p 47.00p 2000
27/10/2022 46.50p 47.00p 46.00p 47.00p 2200
26/10/2022 46.50p 46.50p 45.50p 46.50p 10000
25/10/2022 46.50p 46.80p 46.50p 46.50p 0
24/10/2022 46.50p 46.80p 46.50p 46.50p 0
21/10/2022 46.50p 46.80p 46.50p 46.50p 0
20/10/2022 46.50p 46.50p 45.00p 46.50p 5377
19/10/2022 46.50p 47.00p 46.50p 46.50p 4793
18/10/2022 46.50p 46.66p 46.50p 46.50p 325
17/10/2022 46.50p 46.80p 46.50p 46.50p 0
14/10/2022 46.50p 46.80p 46.50p 46.50p 0
13/10/2022 46.50p 46.80p 46.50p 46.50p 0
12/10/2022 47.00p 47.40p 46.00p 46.60p 9999
11/10/2022 47.00p 47.00p 46.00p 47.00p 8846
10/10/2022 47.00p 47.00p 47.00p 47.00p 0
07/10/2022 47.00p 47.00p 47.00p 47.00p 0
06/10/2022 47.00p 47.00p 47.00p 47.00p 0
05/10/2022 47.00p 47.56p 47.00p 47.00p 10
04/10/2022 48.00p 48.00p 46.10p 47.00p 10839
03/10/2022 48.00p 48.80p 48.00p 48.00p 5000
30/09/2022 48.00p 48.00p 48.00p 48.00p 0
29/09/2022 49.50p 49.50p 46.00p 48.00p 25981
28/09/2022 49.90p 49.90p 48.30p 49.50p 12509
27/09/2022 51.00p 51.66p 49.90p 49.90p 34984
26/09/2022 51.50p 51.66p 51.00p 51.00p 4820
23/09/2022 52.50p 52.50p 51.30p 51.50p 3370
22/09/2022 54.00p 54.00p 52.00p 52.50p 33177
21/09/2022 54.50p 55.42p 53.09p 54.00p 1134
20/09/2022 54.50p 55.69p 53.32p 54.50p 281
16/09/2022 55.00p 55.00p 53.32p 54.50p 9384
15/09/2022 54.50p 55.98p 53.00p 55.00p 55867
14/09/2022 56.00p 57.00p 54.00p 54.50p 15067
13/09/2022 56.50p 57.42p 54.20p 56.00p 42143
12/09/2022 56.50p 57.73p 55.90p 56.50p 2613
09/09/2022 56.50p 57.88p 56.50p 56.50p 16331
08/09/2022 54.00p 58.00p 54.00p 56.50p 45902
07/09/2022 54.00p 54.00p 53.89p 54.00p 12767
06/09/2022 53.00p 53.00p 53.00p 53.00p 0
05/09/2022 53.00p 53.90p 52.13p 53.00p 13702
02/09/2022 53.00p 53.00p 53.00p 53.00p 0
01/09/2022 53.00p 53.90p 53.00p 53.00p 4
31/08/2022 53.00p 53.90p 52.76p 53.00p 8500
30/08/2022 53.00p 53.00p 52.00p 53.00p 17218
26/08/2022 53.00p 53.00p 53.00p 53.00p 0
25/08/2022 53.00p 53.00p 53.00p 53.00p 0
24/08/2022 53.00p 53.00p 52.50p 53.00p 22435
23/08/2022 53.50p 53.50p 52.85p 53.00p 15000
22/08/2022 53.50p 54.68p 53.50p 53.50p 750
19/08/2022 53.00p 54.70p 53.00p 53.50p 17259
18/08/2022 53.50p 53.50p 52.70p 53.00p 20390
17/08/2022 50.50p 54.90p 50.50p 52.00p 44069
16/08/2022 50.50p 53.00p 50.50p 50.50p 8732
15/08/2022 50.00p 52.44p 50.00p 50.50p 13698
12/08/2022 50.00p 50.00p 50.00p 50.00p 0
11/08/2022 50.00p 51.54p 49.65p 50.00p 16624
10/08/2022 49.50p 51.60p 49.50p 50.00p 15210
09/08/2022 50.00p 51.05p 49.50p 49.50p 5000
08/08/2022 50.00p 51.10p 49.65p 50.00p 5081
05/08/2022 50.00p 50.00p 50.00p 50.00p 0
04/08/2022 50.00p 50.00p 50.00p 50.00p 0
03/08/2022 50.00p 51.20p 50.00p 50.00p 4296
02/08/2022 50.00p 50.00p 50.00p 50.00p 0
01/08/2022 50.50p 51.30p 49.62p 50.00p 889
29/07/2022 50.00p 50.00p 50.00p 50.00p 0
28/07/2022 50.00p 50.00p 49.65p 50.00p 2703
27/07/2022 50.00p 50.00p 49.65p 50.00p 155
26/07/2022 50.00p 51.40p 50.00p 50.00p 1945
25/07/2022 50.00p 51.50p 50.00p 50.00p 4846
22/07/2022 50.00p 50.00p 49.60p 50.00p 7550
21/07/2022 50.00p 51.68p 49.10p 50.00p 14311
20/07/2022 50.00p 50.00p 49.57p 50.00p 500
19/07/2022 50.00p 50.00p 50.00p 50.00p 0
18/07/2022 50.00p 50.00p 50.00p 50.00p 0
15/07/2022 49.00p 52.00p 48.00p 50.00p 5446
14/07/2022 49.00p 50.68p 49.00p 49.00p 5897
13/07/2022 49.00p 49.00p 49.00p 49.00p 0
12/07/2022 49.00p 49.00p 48.44p 49.00p 6000
11/07/2022 49.00p 50.77p 49.00p 49.00p 9813
08/07/2022 49.00p 49.00p 48.30p 49.00p 133
07/07/2022 49.00p 49.00p 48.20p 49.00p 4000
06/07/2022 49.00p 50.90p 49.00p 49.00p 27
05/07/2022 47.50p 50.90p 47.50p 49.00p 16424
04/07/2022 46.50p 50.00p 45.25p 47.50p 17648
01/07/2022 46.50p 47.91p 45.05p 46.50p 16538
30/06/2022 46.50p 47.10p 46.50p 46.50p 42
29/06/2022 48.50p 49.00p 43.13p 46.50p 40219
28/06/2022 48.50p 49.00p 48.12p 48.50p 11763
27/06/2022 50.50p 51.20p 48.00p 48.50p 19217
24/06/2022 50.50p 51.20p 50.50p 50.50p 15500
23/06/2022 51.50p 52.00p 50.00p 50.50p 11417
22/06/2022 52.50p 53.22p 50.09p 51.50p 9114
21/06/2022 52.50p 52.50p 52.50p 52.50p 0
20/06/2022 52.50p 52.50p 52.50p 52.50p 0
17/06/2022 52.50p 53.22p 52.50p 52.50p 187
16/06/2022 52.50p 52.50p 52.50p 52.50p 0
15/06/2022 52.50p 52.50p 50.00p 52.50p 1000
14/06/2022 52.50p 53.25p 51.00p 52.50p 4890
13/06/2022 52.50p 53.80p 52.50p 52.50p 2802
10/06/2022 52.50p 52.60p 51.65p 52.50p 17994
09/06/2022 52.50p 52.56p 52.50p 52.50p 10230
08/06/2022 52.50p 54.12p 52.50p 52.50p 13161
07/06/2022 52.50p 54.12p 52.50p 52.50p 26342
06/06/2022 52.00p 54.22p 52.00p 52.50p 39501
01/06/2022 52.00p 52.28p 50.67p 52.00p 41069
31/05/2022 52.00p 52.00p 51.28p 52.00p 11147
27/05/2022 51.50p 53.88p 50.00p 51.50p 72253
26/05/2022 51.00p 51.33p 51.00p 51.00p 7881
25/05/2022 51.00p 51.50p 50.00p 50.00p 44108
24/05/2022 48.00p 51.40p 48.00p 51.00p 34596
23/05/2022 47.50p 48.00p 47.50p 47.80p 21141
20/05/2022 47.00p 47.50p 46.13p 47.50p 22591
19/05/2022 49.00p 49.78p 46.10p 48.40p 61568
18/05/2022 47.50p 50.00p 47.18p 49.00p 51386
17/05/2022 47.50p 49.00p 47.50p 47.50p 2000
16/05/2022 47.50p 48.00p 47.50p 47.50p 28811
13/05/2022 50.50p 50.50p 47.10p 47.50p 94071
12/05/2022 51.00p 51.00p 49.20p 50.50p 20870
11/05/2022 54.00p 54.00p 50.00p 54.00p 33436
10/05/2022 60.00p 61.00p 53.00p 54.00p 57703
09/05/2022 61.50p 62.00p 60.00p 60.00p 13947
06/05/2022 62.00p 62.50p 61.00p 61.50p 24005
05/05/2022 62.00p 62.60p 62.00p 62.00p 4890
04/05/2022 64.00p 64.00p 62.00p 62.00p 39827
03/05/2022 65.00p 66.28p 63.75p 64.00p 50304
29/04/2022 65.00p 66.38p 64.55p 65.00p 12389
28/04/2022 65.00p 66.40p 64.55p 65.00p 12421
27/04/2022 64.50p 66.62p 64.22p 65.00p 27708

*Close Price adjusted for both dividends and splits