Ventus VCT (VEN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/01/2015 93.00p 94.00p 93.00p 93.00p 1000
14/01/2015 93.00p 93.00p 93.00p 93.00p 0
13/01/2015 93.00p 93.00p 93.00p 93.00p 0
12/01/2015 93.00p 93.00p 93.00p 93.00p 0
09/01/2015 93.00p 93.00p 93.00p 93.00p 0
08/01/2015 93.00p 93.00p 93.00p 93.00p 0
07/01/2015 93.00p 93.00p 93.00p 93.00p 10750
06/01/2015 93.00p 93.00p 93.00p 93.00p 0
05/01/2015 93.00p 93.00p 93.00p 93.00p 53750
02/01/2015 93.00p 93.00p 93.00p 93.00p 0
31/12/2014 93.00p 93.00p 93.00p 93.00p 0
30/12/2014 93.00p 93.00p 93.00p 93.00p 0
29/12/2014 93.00p 93.00p 93.00p 93.00p 0
24/12/2014 93.00p 93.00p 93.00p 93.00p 0
23/12/2014 93.00p 93.00p 93.00p 93.00p 0
22/12/2014 93.00p 93.00p 93.00p 93.00p 0
19/12/2014 93.00p 93.00p 93.00p 93.00p 0
18/12/2014 93.00p 93.00p 93.00p 93.00p 0
17/12/2014 93.00p 93.00p 93.00p 93.00p 0
16/12/2014 93.00p 93.00p 93.00p 93.00p 0
15/12/2014 93.00p 93.00p 93.00p 93.00p 0
12/12/2014 93.00p 93.00p 90.00p 93.00p 0
11/12/2014 93.00p 93.00p 93.00p 93.00p 0
10/12/2014 93.00p 93.00p 93.00p 93.00p 0
09/12/2014 93.00p 93.00p 93.00p 93.00p 0
08/12/2014 93.00p 93.00p 93.00p 93.00p 0
05/12/2014 93.00p 93.00p 93.00p 93.00p 0
04/12/2014 92.50p 93.00p 92.50p 93.00p 0
03/12/2014 92.50p 92.50p 92.50p 92.50p 0
02/12/2014 92.50p 92.50p 91.55p 92.50p 5125
01/12/2014 92.50p 92.50p 92.50p 92.50p 0
28/11/2014 92.50p 92.50p 92.50p 92.50p 0
27/11/2014 92.50p 92.50p 92.50p 92.50p 0
26/11/2014 92.50p 92.50p 92.50p 92.50p 0
25/11/2014 92.50p 92.50p 92.50p 92.50p 0
24/11/2014 92.50p 92.50p 92.50p 92.50p 0
21/11/2014 92.50p 92.50p 92.50p 92.50p 0
20/11/2014 92.50p 92.50p 92.50p 92.50p 0
19/11/2014 92.50p 92.50p 92.50p 92.50p 0
18/11/2014 92.50p 92.50p 92.50p 92.50p 0
17/11/2014 92.50p 92.50p 91.50p 92.50p 3016
14/11/2014 92.50p 92.50p 92.50p 92.50p 0
13/11/2014 92.50p 92.50p 92.50p 92.50p 0
12/11/2014 92.50p 94.00p 92.50p 92.50p 2200
11/11/2014 92.00p 94.00p 92.00p 92.50p 25000
10/11/2014 92.00p 92.00p 92.00p 92.00p 0
07/11/2014 92.00p 92.00p 92.00p 92.00p 0
06/11/2014 92.00p 93.75p 92.00p 92.00p 5000
05/11/2014 92.00p 93.45p 92.00p 92.00p 25000
04/11/2014 92.00p 92.00p 92.00p 92.00p 0
03/11/2014 92.00p 93.89p 92.00p 92.00p 2200
31/10/2014 91.00p 92.00p 91.00p 92.00p 0
30/10/2014 90.25p 91.50p 90.25p 91.00p 55000
29/10/2014 90.25p 91.27p 90.25p 90.25p 2500
28/10/2014 90.25p 90.25p 90.25p 90.25p 0
27/10/2014 90.25p 90.25p 90.25p 90.25p 0
24/10/2014 90.25p 90.25p 89.50p 90.25p 50000
23/10/2014 90.25p 91.30p 89.00p 90.25p 21997
22/10/2014 90.25p 90.25p 90.25p 90.25p 0
21/10/2014 90.25p 90.25p 90.25p 90.25p 0
20/10/2014 90.25p 90.25p 89.00p 90.25p 5000
17/10/2014 90.25p 90.25p 90.25p 90.25p 0
16/10/2014 90.25p 90.25p 90.25p 90.25p 0
15/10/2014 90.25p 90.25p 90.25p 90.25p 0
14/10/2014 90.75p 90.75p 90.25p 90.25p 0
13/10/2014 90.75p 90.75p 90.75p 90.75p 0
10/10/2014 90.75p 90.75p 90.75p 90.75p 0
09/10/2014 90.75p 90.75p 90.75p 90.75p 0
08/10/2014 90.75p 90.75p 90.75p 90.75p 0
07/10/2014 90.75p 90.75p 89.00p 90.75p 6150
06/10/2014 91.00p 91.00p 91.00p 91.00p 0
03/10/2014 91.00p 91.00p 91.00p 91.00p 0
02/10/2014 91.00p 91.94p 91.00p 91.00p 2142
01/10/2014 91.00p 91.00p 89.00p 91.00p 720
30/09/2014 91.00p 91.00p 91.00p 91.00p 0
29/09/2014 91.00p 91.00p 91.00p 91.00p 0
26/09/2014 91.00p 91.00p 91.00p 91.00p 0
25/09/2014 91.00p 91.00p 91.00p 91.00p 0
24/09/2014 91.00p 91.00p 91.00p 91.00p 0
23/09/2014 91.00p 91.00p 91.00p 91.00p 0
22/09/2014 91.00p 91.94p 91.00p 91.00p 10837
19/09/2014 91.00p 91.94p 91.00p 91.00p 24000
18/09/2014 91.00p 91.00p 91.00p 91.00p 0
17/09/2014 91.00p 91.94p 91.00p 91.00p 4462
16/09/2014 91.00p 91.00p 91.00p 91.00p 0
15/09/2014 91.00p 91.00p 91.00p 91.00p 0
12/09/2014 91.00p 91.00p 89.00p 91.00p 20000
11/09/2014 91.00p 91.00p 91.00p 91.00p 0
10/09/2014 91.00p 91.00p 91.00p 91.00p 0
09/09/2014 91.00p 91.00p 91.00p 91.00p 0
08/09/2014 91.00p 91.94p 91.00p 91.00p 5397
05/09/2014 91.00p 91.00p 91.00p 91.00p 0
04/09/2014 91.00p 91.94p 91.00p 91.00p 10809
03/09/2014 91.00p 91.00p 91.00p 91.00p 0
02/09/2014 90.50p 91.20p 90.50p 91.00p 5000
01/09/2014 90.50p 90.50p 90.50p 90.50p 0
29/08/2014 90.50p 90.50p 90.50p 90.50p 0
28/08/2014 90.50p 90.50p 90.50p 90.50p 0
27/08/2014 90.50p 90.50p 90.50p 90.50p 0
26/08/2014 90.50p 90.50p 90.50p 90.50p 0
22/08/2014 90.50p 90.50p 90.50p 90.50p 0
21/08/2014 90.50p 90.50p 90.50p 90.50p 0
20/08/2014 90.50p 90.50p 90.50p 90.50p 0
19/08/2014 90.50p 90.50p 90.50p 90.50p 0
18/08/2014 90.50p 90.50p 90.50p 90.50p 0
15/08/2014 90.50p 91.20p 90.50p 90.50p 43000
14/08/2014 90.50p 90.90p 90.50p 90.50p 22002
13/08/2014 90.50p 90.50p 90.50p 90.50p 0
12/08/2014 90.50p 90.60p 90.50p 90.50p 27972
11/08/2014 90.50p 90.50p 90.50p 90.50p 0
08/08/2014 90.50p 90.60p 90.50p 90.50p 88
07/08/2014 90.50p 90.50p 90.50p 90.50p 0
06/08/2014 90.50p 93.00p 90.00p 90.50p 0
05/08/2014 90.50p 93.00p 90.00p 90.50p 0
04/08/2014 90.50p 93.00p 90.00p 90.50p 0
01/08/2014 90.50p 93.00p 90.00p 90.50p 0
31/07/2014 90.50p 93.00p 90.00p 90.50p 0
30/07/2014 90.50p 93.00p 90.00p 90.50p 0
29/07/2014 90.50p 93.00p 90.00p 90.50p 0
28/07/2014 90.50p 93.00p 90.00p 90.50p 0
25/07/2014 90.50p 93.00p 90.00p 90.50p 0
24/07/2014 90.50p 93.00p 90.00p 90.50p 0
23/07/2014 90.50p 93.00p 90.00p 90.50p 0
22/07/2014 90.50p 93.00p 90.00p 90.50p 0
21/07/2014 90.50p 93.00p 90.00p 90.50p 0
18/07/2014 90.50p 93.00p 90.00p 90.50p 0
17/07/2014 90.50p 93.00p 90.00p 90.50p 0
16/07/2014 90.50p 93.00p 90.00p 90.50p 0
15/07/2014 90.50p 93.00p 90.00p 90.50p 0
14/07/2014 90.50p 93.00p 90.00p 90.50p 0
11/07/2014 90.50p 93.00p 90.00p 90.50p 0
10/07/2014 90.50p 93.00p 90.00p 90.50p 0
09/07/2014 90.50p 93.00p 90.00p 90.50p 0
08/07/2014 93.00p 93.00p 90.00p 92.00p 10000
07/07/2014 93.00p 93.00p 93.00p 93.00p 0
04/07/2014 93.00p 93.00p 93.00p 93.00p 0
03/07/2014 93.00p 93.00p 93.00p 93.00p 0
02/07/2014 93.00p 93.00p 93.00p 93.00p 2470
01/07/2014 93.00p 94.00p 91.00p 93.00p 0
30/06/2014 94.00p 94.00p 91.00p 93.00p 0
27/06/2014 94.00p 94.00p 91.00p 94.00p 0
26/06/2014 94.00p 94.00p 91.00p 94.00p 10872
25/06/2014 94.00p 95.00p 92.00p 94.00p 0
24/06/2014 95.00p 95.00p 92.00p 94.00p 10753
23/06/2014 95.00p 95.00p 92.00p 95.00p 5377
20/06/2014 95.00p 95.00p 92.00p 95.00p 0
19/06/2014 95.00p 95.00p 92.00p 95.00p 0
18/06/2014 95.00p 95.00p 92.00p 95.00p 0
17/06/2014 95.00p 95.00p 92.00p 95.00p 3075
16/06/2014 95.00p 95.77p 95.00p 95.00p 0
13/06/2014 95.00p 95.77p 95.00p 95.00p 5000
12/06/2014 95.00p 95.00p 93.00p 95.00p 0
11/06/2014 95.00p 95.00p 93.00p 95.00p 0
10/06/2014 95.00p 95.00p 93.00p 95.00p 0
09/06/2014 95.00p 95.00p 93.00p 95.00p 0
06/06/2014 95.00p 95.00p 93.00p 95.00p 0
05/06/2014 95.00p 95.00p 93.00p 95.00p 0
04/06/2014 95.00p 95.00p 93.00p 95.00p 0
03/06/2014 95.00p 95.00p 93.00p 95.00p 8016
02/06/2014 95.00p 95.77p 94.00p 95.00p 0
30/05/2014 94.00p 95.77p 94.00p 95.00p 2377
29/05/2014 94.00p 94.00p 92.01p 94.00p 0
28/05/2014 94.00p 94.00p 92.01p 94.00p 672
27/05/2014 94.00p 94.00p 92.01p 94.00p 0
23/05/2014 94.00p 94.00p 92.01p 94.00p 0
22/05/2014 94.00p 94.00p 92.01p 94.00p 0
21/05/2014 94.00p 94.00p 92.01p 94.00p 0
20/05/2014 94.00p 94.00p 92.01p 94.00p 0
19/05/2014 94.00p 94.00p 92.01p 94.00p 0
16/05/2014 94.00p 94.00p 92.01p 94.00p 0
15/05/2014 94.00p 94.00p 92.01p 94.00p 0
14/05/2014 94.00p 94.00p 92.01p 94.00p 0
13/05/2014 94.00p 94.00p 92.01p 94.00p 0
12/05/2014 94.00p 94.00p 92.01p 94.00p 0
09/05/2014 94.00p 94.00p 92.01p 94.00p 0
08/05/2014 94.00p 94.00p 92.01p 94.00p 0
07/05/2014 94.00p 94.00p 92.01p 94.00p 0
06/05/2014 94.00p 94.00p 92.01p 94.00p 0
02/05/2014 94.00p 94.00p 92.01p 94.00p 0
01/05/2014 94.00p 94.00p 92.01p 94.00p 0
30/04/2014 94.00p 94.00p 92.01p 94.00p 7000
29/04/2014 94.00p 94.00p 92.01p 94.00p 0
28/04/2014 94.00p 94.00p 92.01p 94.00p 0
25/04/2014 94.00p 94.00p 92.01p 94.00p 0
24/04/2014 94.00p 94.00p 92.01p 94.00p 0
23/04/2014 94.00p 94.00p 92.01p 94.00p 0
22/04/2014 94.00p 94.00p 92.01p 94.00p 0
17/04/2014 94.00p 94.00p 92.01p 94.00p 0
16/04/2014 94.00p 94.00p 92.01p 94.00p 0
15/04/2014 94.00p 94.00p 92.01p 94.00p 0
14/04/2014 94.00p 94.00p 92.01p 94.00p 0
11/04/2014 94.00p 94.00p 92.01p 94.00p 0
10/04/2014 94.00p 94.00p 92.01p 94.00p 0
09/04/2014 94.00p 94.00p 92.01p 94.00p 0
08/04/2014 94.00p 94.00p 92.01p 94.00p 0
07/04/2014 94.00p 94.00p 92.01p 94.00p 3000
04/04/2014 94.00p 94.00p 92.00p 94.00p 0
03/04/2014 94.00p 94.00p 92.00p 94.00p 0
02/04/2014 94.00p 94.00p 92.00p 94.00p 0
01/04/2014 94.00p 94.00p 92.00p 94.00p 0

*Close Price adjusted for both dividends and splits