Vertu Capital Limited (DI) (VCBC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vertu Capital Limited (DI)

Date Open High Low Close* Volume
25/03/2021 1.20p 1.20p 0.92p 1.15p 378904
24/03/2021 1.30p 1.33p 1.00p 1.20p 175388
23/03/2021 1.30p 1.30p 1.10p 1.30p 18611
22/03/2021 1.35p 1.35p 1.10p 1.30p 975982
19/03/2021 1.70p 1.80p 1.20p 1.35p 1480915
18/03/2021 1.35p 2.30p 1.00p 1.70p 6659583
17/03/2021 1.35p 1.35p 1.35p 1.35p 0
16/03/2021 1.35p 1.50p 1.18p 1.35p 247676
15/03/2021 1.55p 1.55p 1.18p 1.35p 251818
12/03/2021 1.55p 1.55p 1.55p 1.55p 2454
11/03/2021 1.65p 1.65p 1.30p 1.55p 200548
10/03/2021 1.75p 1.75p 1.50p 1.65p 66004
09/03/2021 1.75p 1.79p 1.50p 1.75p 189196
08/03/2021 1.75p 1.91p 1.53p 1.75p 489153
05/03/2021 2.05p 2.57p 1.66p 1.75p 1751960
04/03/2021 1.00p 4.10p 1.00p 2.40p 9784060
03/03/2021 0.50p 1.10p 0.43p 1.00p 1404179
02/03/2021 0.50p 0.50p 0.50p 0.50p 0
01/03/2021 0.50p 0.59p 0.50p 0.50p 259570
26/02/2021 0.50p 0.50p 0.50p 0.50p 0
25/02/2021 0.50p 0.50p 0.43p 0.50p 117912
24/02/2021 0.50p 0.50p 0.50p 0.50p 0
23/02/2021 0.50p 0.50p 0.50p 0.50p 0
22/02/2021 0.50p 0.50p 0.50p 0.50p 0
19/02/2021 0.50p 0.50p 0.43p 0.50p 111750
18/02/2021 0.50p 0.50p 0.40p 0.50p 273010
17/02/2021 0.50p 0.58p 0.50p 0.50p 168989
16/02/2021 0.45p 0.60p 0.40p 0.50p 830236
15/02/2021 0.30p 0.60p 0.30p 0.45p 889159
12/02/2021 0.30p 0.30p 0.30p 0.30p 0
11/02/2021 0.30p 0.30p 0.20p 0.30p 112461
10/02/2021 0.30p 0.30p 0.30p 0.30p 0
09/02/2021 0.30p 0.30p 0.30p 0.30p 0
08/02/2021 0.30p 0.30p 0.30p 0.30p 0
05/02/2021 0.30p 0.30p 0.30p 0.30p 0
04/02/2021 0.30p 0.30p 0.30p 0.30p 537780
03/02/2021 0.30p 0.30p 0.30p 0.30p 0
02/02/2021 0.30p 0.30p 0.30p 0.30p 0
01/02/2021 0.30p 0.35p 0.30p 0.30p 26750
29/01/2021 0.30p 0.30p 0.30p 0.30p 0
28/01/2021 0.35p 0.35p 0.15p 0.30p 530389
27/01/2021 0.35p 0.35p 0.35p 0.35p 0
26/01/2021 0.35p 0.35p 0.35p 0.35p 0
25/01/2021 0.35p 0.35p 0.35p 0.35p 0
22/01/2021 0.35p 0.35p 0.20p 0.35p 119259
21/01/2021 0.35p 0.35p 0.20p 0.35p 23825
20/01/2021 0.35p 0.35p 0.35p 0.35p 0
19/01/2021 0.35p 0.35p 0.35p 0.35p 0
18/01/2021 0.35p 0.35p 0.35p 0.35p 0
15/01/2021 0.35p 0.35p 0.35p 0.35p 0
14/01/2021 0.35p 0.35p 0.20p 0.35p 195593
13/01/2021 0.35p 0.35p 0.35p 0.35p 0
12/01/2021 0.35p 0.35p 0.35p 0.35p 0
11/01/2021 0.35p 0.35p 0.35p 0.35p 0
08/01/2021 0.35p 0.35p 0.20p 0.35p 46116
07/01/2021 0.35p 0.38p 0.17p 0.35p 491190
06/01/2021 0.35p 0.35p 0.35p 0.35p 0
05/01/2021 0.35p 0.35p 0.35p 0.35p 0
04/01/2021 0.35p 0.35p 0.35p 0.35p 0
01/01/2021 0.35p 0.35p 0.35p 0.35p 0
31/12/2020 0.35p 0.35p 0.35p 0.35p 0
30/12/2020 0.35p 0.35p 0.20p 0.35p 47893
29/12/2020 0.35p 0.35p 0.35p 0.35p 0
28/12/2020 0.35p 0.35p 0.20p 0.35p 78269
25/12/2020 0.35p 0.35p 0.20p 0.35p 78269
24/12/2020 0.35p 0.35p 0.20p 0.35p 78269
23/12/2020 0.35p 0.35p 0.35p 0.35p 0
22/12/2020 0.35p 0.35p 0.20p 0.35p 38702
21/12/2020 0.35p 0.35p 0.20p 0.35p 2897
18/12/2020 0.35p 0.35p 0.20p 0.35p 175241
17/12/2020 0.35p 0.35p 0.22p 0.35p 87938
16/12/2020 0.35p 0.35p 0.22p 0.35p 69310
15/12/2020 0.35p 0.35p 0.35p 0.35p 0
14/12/2020 0.35p 0.35p 0.35p 0.35p 0
11/12/2020 0.35p 0.35p 0.35p 0.35p 0
10/12/2020 0.35p 0.35p 0.35p 0.35p 0
09/12/2020 0.35p 0.35p 0.35p 0.35p 0
08/12/2020 0.35p 0.35p 0.35p 0.35p 0
07/12/2020 0.35p 0.35p 0.35p 0.35p 0
04/12/2020 0.35p 0.35p 0.35p 0.35p 0
03/12/2020 0.35p 0.35p 0.35p 0.35p 0
02/12/2020 0.35p 0.35p 0.35p 0.35p 0
01/12/2020 0.35p 0.35p 0.35p 0.35p 0
30/11/2020 0.35p 0.35p 0.35p 0.35p 0
27/11/2020 0.35p 0.35p 0.35p 0.35p 0
26/11/2020 0.35p 0.35p 0.35p 0.35p 0
25/11/2020 0.35p 0.35p 0.35p 0.35p 0
24/11/2020 0.35p 0.35p 0.22p 0.35p 1929
23/11/2020 0.35p 0.45p 0.35p 0.35p 443761
20/11/2020 0.35p 0.35p 0.20p 0.35p 10735
19/11/2020 0.35p 0.35p 0.20p 0.35p 10798
18/11/2020 0.35p 0.35p 0.20p 0.35p 25942
17/11/2020 0.35p 0.35p 0.20p 0.35p 42491
16/11/2020 0.35p 0.35p 0.35p 0.35p 0
13/11/2020 0.35p 0.35p 0.35p 0.35p 0
12/11/2020 0.35p 0.35p 0.35p 0.35p 0
10/11/2020 0.35p 0.35p 0.35p 0.35p 0
09/11/2020 0.35p 0.35p 0.35p 0.35p 0
06/11/2020 0.40p 0.40p 0.30p 0.35p 30167
05/11/2020 0.40p 0.40p 0.40p 0.40p 0
04/11/2020 0.40p 0.40p 0.40p 0.40p 0
03/11/2020 0.40p 0.40p 0.40p 0.40p 0
02/11/2020 0.40p 0.40p 0.40p 0.40p 0
30/10/2020 0.40p 0.40p 0.40p 0.40p 0
29/10/2020 0.40p 0.40p 0.30p 0.40p 94796
28/10/2020 0.40p 0.40p 0.40p 0.40p 0
27/10/2020 0.40p 0.40p 0.40p 0.40p 0
26/10/2020 0.40p 0.40p 0.40p 0.40p 0
23/10/2020 0.40p 0.40p 0.40p 0.40p 0
22/10/2020 0.40p 0.40p 0.40p 0.40p 0
21/10/2020 0.40p 0.40p 0.40p 0.40p 0
20/10/2020 0.40p 0.43p 0.40p 0.40p 28071
19/10/2020 0.40p 0.40p 0.40p 0.40p 0
16/10/2020 0.40p 0.40p 0.40p 0.40p 0
15/10/2020 0.40p 0.40p 0.30p 0.40p 15971
14/10/2020 0.40p 0.40p 0.30p 0.40p 5456
13/10/2020 0.40p 0.40p 0.40p 0.40p 0
12/10/2020 0.40p 0.40p 0.40p 0.40p 0
09/10/2020 0.40p 0.40p 0.40p 0.40p 0
08/10/2020 0.40p 0.40p 0.40p 0.40p 0
07/10/2020 0.40p 0.40p 0.40p 0.40p 0
06/10/2020 0.40p 0.40p 0.40p 0.40p 0
05/10/2020 0.40p 0.40p 0.40p 0.40p 0
02/10/2020 0.40p 0.40p 0.40p 0.40p 0
01/10/2020 0.40p 0.40p 0.40p 0.40p 0
30/09/2020 0.40p 0.40p 0.30p 0.40p 23110
29/09/2020 0.40p 0.40p 0.40p 0.40p 0
28/09/2020 0.40p 0.40p 0.40p 0.40p 0
25/09/2020 0.40p 0.40p 0.40p 0.40p 0
24/09/2020 0.40p 0.40p 0.40p 0.40p 0
23/09/2020 0.40p 0.40p 0.40p 0.40p 0
22/09/2020 0.40p 0.40p 0.40p 0.40p 0
21/09/2020 0.40p 0.45p 0.40p 0.40p 5
18/09/2020 0.40p 0.40p 0.40p 0.40p 0
17/09/2020 0.40p 0.40p 0.40p 0.40p 0
16/09/2020 0.40p 0.40p 0.40p 0.40p 0
15/09/2020 0.40p 0.40p 0.40p 0.40p 0
14/09/2020 0.40p 0.40p 0.30p 0.40p 25375
11/09/2020 0.40p 0.40p 0.40p 0.40p 0
10/09/2020 0.40p 0.40p 0.40p 0.40p 0
09/09/2020 0.40p 0.40p 0.40p 0.40p 0
08/09/2020 0.40p 0.40p 0.40p 0.40p 0
07/09/2020 0.45p 0.45p 0.40p 0.40p 0
04/09/2020 0.40p 0.40p 0.40p 0.40p 0
03/09/2020 0.40p 0.40p 0.40p 0.40p 0
02/09/2020 0.40p 0.40p 0.40p 0.40p 0
01/09/2020 0.40p 0.40p 0.40p 0.40p 0
31/08/2020 0.40p 0.40p 0.40p 0.40p 0
28/08/2020 0.40p 0.40p 0.40p 0.40p 0
27/08/2020 0.40p 0.40p 0.40p 0.40p 0
26/08/2020 0.40p 0.40p 0.40p 0.40p 0
25/08/2020 0.40p 0.40p 0.40p 0.40p 0
24/08/2020 0.40p 0.40p 0.40p 0.40p 0
21/08/2020 0.40p 0.40p 0.40p 0.40p 0
20/08/2020 0.40p 0.40p 0.40p 0.40p 0
19/08/2020 0.40p 0.40p 0.40p 0.40p 0
18/08/2020 0.40p 0.40p 0.40p 0.40p 0
17/08/2020 0.40p 0.40p 0.40p 0.40p 0
14/08/2020 0.40p 0.40p 0.40p 0.40p 0
13/08/2020 0.40p 0.40p 0.40p 0.40p 0
12/08/2020 0.40p 0.40p 0.40p 0.40p 0
11/08/2020 0.40p 0.40p 0.40p 0.40p 0
10/08/2020 0.40p 0.40p 0.40p 0.40p 0
07/08/2020 0.40p 0.40p 0.40p 0.40p 0
06/08/2020 0.40p 0.40p 0.40p 0.40p 0
05/08/2020 0.40p 0.40p 0.40p 0.40p 0
04/08/2020 0.40p 0.40p 0.40p 0.40p 0
03/08/2020 0.40p 0.40p 0.40p 0.40p 0
31/07/2020 0.40p 0.40p 0.40p 0.40p 0
30/07/2020 0.40p 0.40p 0.40p 0.40p 0
29/07/2020 0.40p 0.40p 0.40p 0.40p 0
28/07/2020 0.40p 0.40p 0.40p 0.40p 0
27/07/2020 0.40p 0.40p 0.40p 0.40p 0
24/07/2020 0.40p 0.40p 0.40p 0.40p 0
23/07/2020 0.40p 0.40p 0.40p 0.40p 0
22/07/2020 0.40p 0.40p 0.40p 0.40p 0
21/07/2020 0.40p 0.40p 0.40p 0.40p 0
20/07/2020 0.40p 0.40p 0.40p 0.40p 0
17/07/2020 0.40p 0.40p 0.40p 0.40p 0
16/07/2020 0.40p 0.40p 0.40p 0.40p 0
15/07/2020 0.35p 0.40p 0.35p 0.40p 0
14/07/2020 0.40p 0.40p 0.40p 0.40p 0
13/07/2020 0.40p 0.40p 0.40p 0.40p 0
10/07/2020 0.40p 0.40p 0.40p 0.40p 0
09/07/2020 0.40p 0.40p 0.40p 0.40p 0
08/07/2020 0.40p 0.40p 0.40p 0.40p 0
07/07/2020 0.40p 0.40p 0.40p 0.40p 0
06/07/2020 0.40p 0.40p 0.40p 0.40p 0
03/07/2020 0.40p 0.40p 0.40p 0.40p 0
02/07/2020 0.40p 0.45p 0.40p 0.40p 18666
01/07/2020 0.40p 0.40p 0.40p 0.40p 0
30/06/2020 0.40p 0.40p 0.40p 0.40p 0
29/06/2020 0.40p 0.40p 0.40p 0.40p 0
26/06/2020 0.40p 0.40p 0.40p 0.40p 0
25/06/2020 0.40p 0.40p 0.40p 0.40p 0
24/06/2020 0.40p 0.40p 0.40p 0.40p 0
23/06/2020 0.40p 0.40p 0.40p 0.40p 0
22/06/2020 0.40p 0.40p 0.40p 0.40p 0
19/06/2020 0.40p 0.40p 0.40p 0.40p 0
18/06/2020 0.40p 0.40p 0.40p 0.40p 0

*Close Price adjusted for both dividends and splits