Ventus VCT (VEN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/11/2011 68.50p 69.27p 68.50p 68.50p 0
11/11/2011 68.50p 69.27p 68.50p 68.50p 0
10/11/2011 68.50p 69.27p 68.50p 68.50p 0
09/11/2011 68.50p 69.27p 68.50p 68.50p 0
08/11/2011 68.50p 69.27p 68.50p 68.50p 10000
07/11/2011 68.50p 69.27p 68.50p 68.50p 0
04/11/2011 68.50p 69.27p 68.50p 68.50p 0
03/11/2011 68.50p 69.27p 68.50p 68.50p 1443
02/11/2011 68.50p 69.00p 68.50p 68.50p 0
01/11/2011 68.50p 69.00p 68.50p 68.50p 0
31/10/2011 68.50p 69.00p 68.50p 68.50p 920
28/10/2011 68.50p 69.27p 67.00p 68.50p 10600
27/10/2011 68.50p 69.50p 68.00p 68.50p 0
26/10/2011 68.50p 69.50p 68.00p 68.50p 0
25/10/2011 68.50p 69.50p 68.00p 68.50p 0
24/10/2011 68.50p 69.50p 68.00p 68.50p 0
21/10/2011 68.50p 69.50p 68.00p 68.50p 0
20/10/2011 68.50p 69.50p 68.00p 68.50p 0
19/10/2011 68.50p 69.50p 68.00p 68.50p 0
18/10/2011 69.50p 69.50p 68.00p 68.50p 1000
17/10/2011 69.50p 70.50p 69.00p 69.50p 0
14/10/2011 69.50p 70.50p 69.00p 69.50p 0
13/10/2011 69.50p 70.50p 69.00p 69.50p 0
12/10/2011 70.50p 70.50p 69.00p 70.00p 1000
11/10/2011 70.50p 70.50p 69.00p 70.50p 0
10/10/2011 70.50p 70.50p 69.00p 70.50p 0
07/10/2011 70.50p 70.50p 69.00p 70.50p 0
06/10/2011 70.50p 70.50p 69.00p 70.50p 0
05/10/2011 70.50p 70.50p 69.00p 70.50p 1000
04/10/2011 70.50p 70.50p 69.00p 70.50p 0
03/10/2011 70.50p 70.50p 69.00p 70.50p 680
30/09/2011 70.50p 72.00p 70.50p 70.50p 0
29/09/2011 70.50p 72.00p 70.50p 70.50p 0
28/09/2011 70.50p 72.00p 70.50p 70.50p 0
27/09/2011 70.50p 72.00p 70.50p 70.50p 0
26/09/2011 70.50p 72.00p 70.50p 70.50p 0
23/09/2011 70.50p 72.00p 70.50p 70.50p 0
22/09/2011 70.50p 72.00p 70.50p 70.50p 0
21/09/2011 71.00p 72.00p 70.50p 70.50p 0
20/09/2011 71.00p 71.00p 71.00p 71.00p 0
19/09/2011 71.00p 71.00p 71.00p 71.00p 0
16/09/2011 71.00p 71.00p 71.00p 71.00p 0
15/09/2011 71.00p 71.00p 71.00p 71.00p 0
14/09/2011 71.00p 72.50p 70.00p 71.00p 0
13/09/2011 71.50p 72.50p 70.00p 71.00p 0
12/09/2011 71.50p 72.50p 70.00p 71.50p 0
09/09/2011 71.50p 72.50p 70.00p 71.50p 0
08/09/2011 71.50p 72.50p 70.00p 71.50p 0
07/09/2011 71.50p 72.50p 70.00p 71.50p 0
06/09/2011 71.50p 72.50p 70.00p 71.50p 0
05/09/2011 71.50p 72.50p 70.00p 71.50p 0
02/09/2011 71.50p 72.50p 70.00p 71.50p 0
01/09/2011 71.50p 72.50p 70.00p 71.50p 0
31/08/2011 71.50p 72.50p 70.00p 71.50p 0
30/08/2011 71.50p 72.50p 70.00p 71.50p 0
26/08/2011 72.50p 72.50p 70.00p 71.50p 1000
25/08/2011 72.50p 72.50p 70.00p 72.50p 1000
24/08/2011 72.50p 74.91p 72.50p 72.50p 0
23/08/2011 73.00p 74.91p 72.50p 72.50p 0
22/08/2011 73.00p 74.91p 73.00p 73.00p 0
19/08/2011 73.00p 74.91p 73.00p 73.00p 0
18/08/2011 73.00p 74.91p 73.00p 73.00p 0
17/08/2011 73.00p 74.91p 73.00p 73.00p 0
16/08/2011 73.00p 74.91p 73.00p 73.00p 0
15/08/2011 73.00p 74.91p 73.00p 73.00p 0
12/08/2011 73.00p 74.91p 73.00p 73.00p 0
11/08/2011 73.00p 74.91p 73.00p 73.00p 506
10/08/2011 73.00p 73.00p 73.00p 73.00p 0
09/08/2011 73.00p 73.00p 73.00p 73.00p 0
08/08/2011 73.00p 73.00p 73.00p 73.00p 0
05/08/2011 73.00p 73.00p 73.00p 73.00p 0
04/08/2011 73.00p 73.00p 73.00p 73.00p 0
03/08/2011 73.00p 73.00p 73.00p 73.00p 0
02/08/2011 73.00p 74.25p 73.00p 73.00p 0
01/08/2011 74.25p 74.25p 73.00p 73.00p 3090
29/07/2011 74.25p 74.25p 74.25p 74.25p 0
28/07/2011 74.25p 74.25p 74.25p 74.25p 0
27/07/2011 74.25p 74.25p 74.25p 74.25p 0
26/07/2011 74.25p 74.25p 74.25p 74.25p 0
25/07/2011 74.25p 74.25p 74.25p 74.25p 0
22/07/2011 74.25p 74.25p 74.25p 74.25p 0
21/07/2011 74.25p 74.25p 74.25p 74.25p 0
20/07/2011 74.25p 74.25p 74.25p 74.25p 0
19/07/2011 74.25p 74.25p 74.25p 74.25p 0
18/07/2011 74.25p 74.25p 74.25p 74.25p 0
15/07/2011 74.25p 74.25p 74.25p 74.25p 0
14/07/2011 74.25p 75.75p 74.25p 74.25p 0
13/07/2011 74.50p 75.75p 74.25p 74.25p 0
12/07/2011 75.75p 75.75p 75.75p 75.75p 0
11/07/2011 75.75p 75.75p 75.75p 75.75p 0
08/07/2011 75.75p 75.75p 75.75p 75.75p 0
07/07/2011 75.75p 77.00p 75.50p 75.75p 0
06/07/2011 75.75p 77.00p 75.50p 75.75p 0
05/07/2011 75.75p 77.00p 75.50p 75.75p 0
04/07/2011 75.75p 77.00p 75.50p 75.75p 0
01/07/2011 75.75p 77.00p 75.50p 75.75p 0
30/06/2011 75.75p 77.00p 75.50p 75.75p 0
29/06/2011 75.75p 77.00p 75.50p 75.75p 0
28/06/2011 75.75p 77.00p 75.50p 75.75p 0
27/06/2011 75.75p 77.00p 75.50p 75.75p 0
24/06/2011 76.00p 77.00p 75.50p 75.75p 0
23/06/2011 77.00p 77.00p 75.50p 76.00p 0
22/06/2011 77.00p 77.00p 77.00p 77.00p 0
21/06/2011 77.00p 77.00p 77.00p 77.00p 0
20/06/2011 77.00p 77.00p 77.00p 77.00p 0
17/06/2011 77.00p 79.25p 77.00p 77.00p 0
16/06/2011 79.25p 79.25p 77.00p 77.00p 0
15/06/2011 79.25p 79.25p 79.25p 79.25p 0
14/06/2011 79.25p 79.25p 79.25p 79.25p 0
13/06/2011 79.25p 79.25p 79.25p 79.25p 0
10/06/2011 79.25p 79.50p 79.25p 79.25p 0
09/06/2011 79.25p 79.50p 79.25p 79.25p 0
08/06/2011 79.25p 79.50p 79.25p 79.25p 0
07/06/2011 79.25p 79.50p 79.25p 79.25p 0
06/06/2011 79.25p 79.25p 79.25p 79.25p 0
03/06/2011 79.25p 79.25p 78.00p 79.25p 0
02/06/2011 79.25p 79.25p 78.00p 79.25p 4000
01/06/2011 79.25p 79.25p 79.25p 79.25p 0
31/05/2011 79.25p 79.25p 79.25p 79.25p 0
27/05/2011 79.25p 79.25p 79.25p 79.25p 0
26/05/2011 79.25p 79.25p 79.25p 79.25p 0
25/05/2011 79.25p 79.25p 79.25p 79.25p 0
24/05/2011 79.25p 79.25p 79.25p 79.25p 0
23/05/2011 79.25p 79.25p 79.25p 79.25p 0
20/05/2011 79.25p 79.25p 79.25p 79.25p 0
19/05/2011 79.25p 79.25p 79.25p 79.25p 0
18/05/2011 79.25p 79.25p 79.25p 79.25p 0
17/05/2011 79.25p 79.25p 79.25p 79.25p 0
16/05/2011 79.25p 79.25p 79.25p 79.25p 0
13/05/2011 79.25p 79.25p 79.25p 79.25p 0
12/05/2011 79.25p 79.75p 76.00p 79.25p 0
11/05/2011 79.75p 79.75p 76.00p 79.25p 10250
10/05/2011 79.75p 81.26p 79.75p 79.75p 0
09/05/2011 79.75p 81.26p 79.75p 79.75p 4488
06/05/2011 79.75p 81.26p 79.75p 79.75p 0
05/05/2011 79.75p 81.26p 79.75p 79.75p 0
04/05/2011 79.75p 81.26p 79.75p 79.75p 0
03/05/2011 79.75p 81.26p 79.75p 79.75p 0
28/04/2011 79.75p 81.26p 79.75p 79.75p 0
27/04/2011 79.75p 81.26p 79.75p 79.75p 0
26/04/2011 79.75p 81.26p 79.75p 79.75p 8988
21/04/2011 79.75p 82.25p 79.75p 79.75p 0
20/04/2011 79.75p 82.25p 79.75p 79.75p 0
19/04/2011 79.75p 82.25p 79.75p 79.75p 0
18/04/2011 79.75p 82.25p 79.75p 79.75p 0
15/04/2011 79.75p 82.25p 79.75p 79.75p 0
14/04/2011 79.75p 82.25p 79.75p 79.75p 0
13/04/2011 80.25p 82.25p 79.75p 79.75p 0
12/04/2011 80.25p 82.25p 80.25p 80.25p 0
11/04/2011 80.25p 82.25p 80.25p 80.25p 0
08/04/2011 80.25p 82.25p 80.25p 80.25p 20
07/04/2011 80.25p 80.50p 80.25p 80.25p 0
06/04/2011 80.25p 80.50p 80.25p 80.25p 0
05/04/2011 80.25p 80.50p 80.25p 80.25p 0
04/04/2011 80.50p 80.50p 80.25p 80.25p 0
01/04/2011 80.50p 80.50p 80.50p 80.50p 0
31/03/2011 80.50p 80.50p 80.50p 80.50p 0
30/03/2011 80.50p 80.50p 80.50p 80.50p 0
29/03/2011 80.50p 80.50p 80.50p 80.50p 0
28/03/2011 80.50p 80.50p 80.50p 80.50p 0
25/03/2011 80.50p 80.50p 80.50p 80.50p 0
24/03/2011 80.50p 80.50p 80.50p 80.50p 0
23/03/2011 80.50p 80.50p 80.50p 80.50p 0
22/03/2011 80.50p 80.50p 80.50p 80.50p 0
21/03/2011 80.50p 80.50p 80.50p 80.50p 0
18/03/2011 80.50p 80.50p 80.50p 80.50p 0
17/03/2011 80.50p 80.50p 80.50p 80.50p 0
16/03/2011 80.50p 80.50p 80.50p 80.50p 0
15/03/2011 80.50p 80.50p 80.50p 80.50p 0
14/03/2011 80.50p 80.50p 80.50p 80.50p 0
11/03/2011 80.50p 80.50p 80.50p 80.50p 0
10/03/2011 80.50p 80.50p 80.50p 80.50p 0
09/03/2011 80.50p 80.50p 80.50p 80.50p 0
08/03/2011 80.50p 80.50p 80.50p 80.50p 0
07/03/2011 80.50p 80.50p 80.50p 80.50p 0
04/03/2011 80.50p 80.50p 80.50p 80.50p 0
03/03/2011 80.50p 80.50p 80.50p 80.50p 0
02/03/2011 80.50p 80.50p 80.50p 80.50p 0
01/03/2011 80.50p 80.50p 80.50p 80.50p 0
28/02/2011 80.50p 80.50p 80.50p 80.50p 0
25/02/2011 80.50p 80.50p 80.50p 80.50p 0
24/02/2011 80.50p 80.50p 80.50p 80.50p 0
23/02/2011 80.50p 80.50p 80.50p 80.50p 0
22/02/2011 80.50p 80.50p 80.50p 80.50p 0
21/02/2011 80.50p 80.50p 80.50p 80.50p 0
18/02/2011 80.50p 80.50p 78.00p 80.50p 0
17/02/2011 81.50p 80.50p 78.00p 80.50p 10000
16/02/2011 81.50p 81.50p 81.50p 81.50p 0
15/02/2011 81.50p 81.50p 81.50p 81.50p 0
14/02/2011 81.50p 81.50p 81.50p 81.50p 0
11/02/2011 81.50p 81.50p 81.50p 81.50p 0
10/02/2011 81.50p 81.50p 81.50p 81.50p 0
09/02/2011 81.50p 81.50p 81.50p 81.50p 0
08/02/2011 81.50p 81.50p 81.50p 81.50p 0
07/02/2011 81.50p 81.50p 81.50p 81.50p 0
04/02/2011 81.50p 81.50p 81.50p 81.50p 0
03/02/2011 81.50p 81.50p 81.50p 81.50p 0
02/02/2011 81.50p 81.50p 81.50p 81.50p 0
01/02/2011 81.50p 81.50p 81.50p 81.50p 0
31/01/2011 81.50p 81.50p 81.50p 81.50p 0

*Close Price adjusted for both dividends and splits