Ventus VCT (VEN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/01/2011 81.50p 81.50p 81.50p 81.50p 0
27/01/2011 81.50p 81.50p 81.50p 81.50p 0
26/01/2011 81.50p 81.50p 81.50p 81.50p 0
25/01/2011 81.50p 84.00p 81.50p 81.50p 2380
24/01/2011 81.50p 81.50p 81.50p 81.50p 0
21/01/2011 81.00p 81.50p 81.00p 81.50p 0
20/01/2011 81.00p 81.00p 79.50p 81.00p 0
19/01/2011 81.00p 81.00p 79.50p 81.00p 0
18/01/2011 81.00p 81.00p 79.50p 81.00p 0
17/01/2011 83.00p 83.00p 81.00p 81.00p 5000
14/01/2011 83.50p 83.50p 81.25p 81.25p 0
13/01/2011 83.50p 83.50p 81.25p 81.25p 288
12/01/2011 81.25p 81.25p 80.00p 81.25p 0
11/01/2011 81.25p 81.25p 80.00p 81.25p 0
10/01/2011 81.25p 81.25p 80.00p 81.25p 0
07/01/2011 81.25p 81.25p 80.00p 81.25p 0
06/01/2011 81.25p 81.25p 80.00p 81.25p 0
05/01/2011 81.25p 81.25p 80.00p 81.25p 0
04/01/2011 81.25p 81.25p 80.00p 81.25p 0
31/12/2010 81.25p 81.50p 81.25p 81.25p 0
30/12/2010 81.25p 81.25p 80.00p 81.25p 0
29/12/2010 81.25p 81.25p 80.00p 81.25p 0
24/12/2010 81.25p 81.25p 80.00p 81.25p 0
23/12/2010 81.25p 81.25p 80.00p 81.25p 0
22/12/2010 81.25p 81.25p 80.00p 81.25p 0
21/12/2010 81.25p 81.25p 80.00p 81.25p 0
20/12/2010 81.25p 81.25p 80.00p 81.25p 0
17/12/2010 81.25p 81.25p 80.00p 81.25p 0
16/12/2010 81.25p 81.25p 80.00p 81.25p 0
15/12/2010 81.25p 81.25p 80.00p 81.25p 0
14/12/2010 81.25p 81.25p 80.00p 81.25p 0
13/12/2010 81.25p 81.25p 81.25p 81.25p 0
10/12/2010 81.50p 81.50p 79.00p 81.25p 5125
09/12/2010 81.50p 82.50p 81.50p 81.50p 0
08/12/2010 81.50p 82.50p 81.50p 81.50p 0
07/12/2010 83.50p 83.50p 82.50p 83.50p 0
06/12/2010 83.50p 83.50p 82.50p 83.50p 0
03/12/2010 83.50p 83.50p 82.50p 83.50p 0
02/12/2010 83.50p 83.50p 82.50p 83.50p 0
01/12/2010 83.50p 83.50p 82.50p 83.50p 0
30/11/2010 83.50p 83.50p 82.50p 83.50p 0
29/11/2010 83.50p 83.50p 82.50p 83.50p 0
26/11/2010 83.50p 83.50p 82.50p 83.50p 0
25/11/2010 83.50p 83.50p 82.50p 83.50p 0
24/11/2010 83.50p 83.50p 82.50p 83.50p 0
23/11/2010 83.50p 83.50p 82.50p 83.50p 0
22/11/2010 83.50p 83.50p 81.00p 83.50p 8000
19/11/2010 83.50p 83.50p 82.50p 83.50p 0
18/11/2010 83.50p 83.50p 82.50p 83.50p 0
17/11/2010 83.50p 83.50p 82.50p 83.50p 0
16/11/2010 83.50p 83.50p 82.50p 83.50p 0
15/11/2010 83.50p 83.50p 82.50p 83.50p 0
12/11/2010 83.50p 83.50p 82.50p 83.50p 0
11/11/2010 83.50p 83.50p 82.50p 83.50p 0
10/11/2010 83.50p 83.50p 81.00p 83.50p 10250
09/11/2010 83.50p 83.50p 82.50p 83.50p 0
08/11/2010 83.50p 83.50p 82.50p 83.50p 0
05/11/2010 82.75p 83.50p 82.50p 83.50p 0
04/11/2010 82.75p 82.75p 81.00p 82.75p 0
03/11/2010 82.25p 82.25p 81.00p 82.25p 0
02/11/2010 82.25p 82.25p 81.00p 82.25p 0
01/11/2010 80.50p 83.00p 80.50p 81.50p 15000
29/10/2010 80.25p 82.00p 79.00p 80.25p 10000
28/10/2010 80.25p 80.25p 79.00p 80.25p 0
27/10/2010 80.25p 80.25p 79.00p 80.25p 0
26/10/2010 80.25p 80.25p 79.00p 80.25p 0
25/10/2010 80.25p 80.25p 79.00p 80.25p 0
22/10/2010 80.25p 80.25p 79.00p 80.25p 0
21/10/2010 80.25p 80.25p 79.00p 80.25p 0
20/10/2010 80.50p 80.50p 79.00p 80.25p 0
19/10/2010 80.50p 80.50p 79.50p 80.50p 0
18/10/2010 80.50p 80.50p 79.50p 80.50p 0
15/10/2010 80.50p 80.50p 79.50p 80.50p 0
14/10/2010 80.50p 80.50p 77.00p 80.50p 2425
13/10/2010 80.50p 80.50p 79.50p 80.50p 0
12/10/2010 80.50p 80.50p 79.50p 80.50p 0
11/10/2010 80.50p 80.50p 79.50p 80.50p 0
08/10/2010 80.50p 80.50p 79.50p 80.50p 0
07/10/2010 80.50p 80.50p 79.50p 80.50p 0
06/10/2010 80.50p 80.50p 79.50p 80.50p 0
05/10/2010 80.50p 80.50p 79.50p 80.50p 0
04/10/2010 80.50p 80.50p 79.50p 80.50p 0
01/10/2010 80.50p 80.50p 79.50p 80.50p 0
30/09/2010 80.50p 80.50p 79.50p 80.50p 0
29/09/2010 80.50p 80.50p 79.50p 80.50p 0
28/09/2010 80.50p 80.50p 79.50p 80.50p 0
27/09/2010 80.50p 80.50p 79.50p 80.50p 0
24/09/2010 80.50p 80.50p 79.50p 80.50p 0
23/09/2010 80.50p 80.50p 79.50p 80.50p 0
22/09/2010 80.50p 80.50p 79.50p 80.50p 0
21/09/2010 80.50p 80.50p 79.50p 80.50p 0
20/09/2010 80.50p 80.50p 79.50p 80.50p 0
17/09/2010 80.50p 80.50p 79.50p 80.50p 0
16/09/2010 80.50p 80.50p 79.50p 80.50p 0
15/09/2010 80.50p 80.50p 80.50p 80.50p 0
14/09/2010 80.50p 80.50p 77.00p 80.50p 10206
13/09/2010 80.50p 81.50p 80.50p 80.50p 0
10/09/2010 80.50p 81.50p 80.50p 80.50p 0
09/09/2010 80.50p 81.50p 80.50p 80.50p 0
08/09/2010 80.50p 81.50p 80.50p 80.50p 0
07/09/2010 80.50p 81.50p 80.50p 80.50p 0
06/09/2010 80.50p 81.50p 80.50p 80.50p 0
03/09/2010 80.50p 81.50p 80.50p 80.50p 0
02/09/2010 80.50p 81.50p 80.50p 80.50p 0
01/09/2010 80.50p 81.50p 80.50p 80.50p 0
31/08/2010 80.50p 81.50p 80.50p 80.50p 0
27/08/2010 80.50p 81.50p 80.50p 80.50p 0
26/08/2010 80.50p 81.50p 80.50p 80.50p 0
25/08/2010 80.50p 81.50p 80.50p 80.50p 0
24/08/2010 80.50p 81.50p 80.50p 80.50p 0
23/08/2010 80.50p 81.50p 80.50p 80.50p 0
20/08/2010 80.50p 81.50p 80.50p 80.50p 0
19/08/2010 80.50p 81.50p 80.50p 80.50p 0
18/08/2010 80.50p 81.50p 80.50p 80.50p 0
17/08/2010 80.50p 81.50p 80.50p 80.50p 0
16/08/2010 80.50p 81.50p 80.50p 80.50p 0
13/08/2010 80.50p 81.50p 80.50p 80.50p 0
12/08/2010 80.50p 81.50p 80.50p 80.50p 0
11/08/2010 80.50p 81.50p 80.50p 80.50p 0
10/08/2010 80.50p 81.50p 80.50p 80.50p 0
09/08/2010 80.50p 81.54p 80.50p 80.50p 366
06/08/2010 80.50p 81.50p 80.50p 80.50p 0
05/08/2010 80.50p 81.50p 80.50p 80.50p 0
04/08/2010 80.50p 81.50p 80.50p 80.50p 0
03/08/2010 80.50p 81.50p 80.50p 80.50p 0
02/08/2010 80.50p 81.50p 80.50p 80.50p 0
30/07/2010 80.50p 81.50p 80.50p 80.50p 0
29/07/2010 80.50p 81.54p 80.50p 80.50p 385
28/07/2010 80.50p 81.50p 80.50p 80.50p 0
27/07/2010 80.50p 81.50p 80.50p 80.50p 0
26/07/2010 80.50p 81.50p 80.50p 80.50p 0
23/07/2010 80.50p 81.50p 80.50p 80.50p 0
22/07/2010 80.50p 81.50p 80.50p 80.50p 0
21/07/2010 80.50p 81.50p 80.00p 80.50p 8000
20/07/2010 80.50p 81.50p 78.00p 80.50p 8000
19/07/2010 80.50p 81.50p 80.50p 80.50p 0
16/07/2010 80.50p 81.50p 80.50p 80.50p 0
15/07/2010 80.50p 82.80p 80.50p 80.50p 603
14/07/2010 80.50p 81.50p 80.50p 80.50p 0
13/07/2010 80.50p 81.50p 80.50p 80.50p 0
12/07/2010 80.50p 81.50p 80.50p 80.50p 0
09/07/2010 80.50p 81.50p 80.50p 80.50p 0
08/07/2010 80.50p 81.50p 80.50p 80.50p 0
07/07/2010 80.50p 81.50p 80.50p 80.50p 0
06/07/2010 80.50p 81.54p 80.50p 80.50p 2425
05/07/2010 80.50p 81.50p 80.50p 80.50p 0
02/07/2010 80.50p 80.50p 79.50p 80.50p 0
01/07/2010 80.50p 80.50p 79.50p 80.50p 0
30/06/2010 81.50p 81.50p 79.50p 80.50p 0
29/06/2010 82.50p 82.50p 81.50p 82.50p 0
28/06/2010 82.50p 82.50p 81.50p 82.50p 0
25/06/2010 82.50p 82.50p 80.00p 82.50p 5125
24/06/2010 82.50p 82.50p 81.50p 82.50p 10000
23/06/2010 82.50p 82.50p 81.50p 82.50p 0
22/06/2010 83.00p 83.00p 79.00p 82.50p 10000
21/06/2010 83.50p 83.50p 81.00p 83.00p 13000
18/06/2010 83.50p 84.50p 83.50p 83.50p 0
17/06/2010 83.50p 84.50p 83.50p 83.50p 0
16/06/2010 83.50p 84.50p 83.50p 83.50p 0
15/06/2010 83.50p 84.50p 83.50p 83.50p 0
14/06/2010 83.00p 84.50p 83.00p 83.50p 10087
11/06/2010 83.00p 84.50p 83.00p 83.00p 0
10/06/2010 83.00p 84.50p 83.00p 83.00p 0
09/06/2010 83.00p 84.50p 83.00p 83.00p 0
08/06/2010 83.00p 84.50p 83.00p 83.00p 0
07/06/2010 83.00p 84.50p 83.00p 83.00p 0
04/06/2010 83.00p 84.50p 83.00p 83.00p 0
03/06/2010 83.00p 84.50p 83.00p 83.00p 0
02/06/2010 83.00p 84.50p 83.00p 83.00p 25000
01/06/2010 82.25p 84.50p 82.25p 83.00p 0
28/05/2010 82.25p 82.25p 81.00p 82.25p 0
27/05/2010 83.00p 83.00p 81.00p 82.25p 0
26/05/2010 83.00p 84.50p 83.00p 83.00p 0
25/05/2010 83.00p 84.50p 83.00p 83.00p 0
24/05/2010 83.00p 84.50p 83.00p 83.00p 0
21/05/2010 84.50p 84.50p 83.00p 83.00p 0
20/05/2010 84.50p 84.50p 84.50p 84.50p 0
19/05/2010 85.50p 85.50p 84.50p 84.50p 0
18/05/2010 86.00p 86.00p 84.50p 85.50p 0
17/05/2010 88.75p 88.75p 84.50p 86.00p 0
14/05/2010 88.75p 91.00p 88.75p 88.75p 0
13/05/2010 88.75p 91.00p 88.75p 88.75p 0
12/05/2010 89.75p 91.00p 88.75p 88.75p 0
11/05/2010 89.75p 89.75p 89.75p 89.75p 0
10/05/2010 90.50p 90.50p 89.75p 89.75p 0
07/05/2010 90.50p 90.50p 90.50p 90.50p 0
06/05/2010 90.50p 91.00p 90.50p 90.50p 0
05/05/2010 90.50p 91.00p 90.50p 90.50p 0
04/05/2010 90.50p 91.00p 90.50p 90.50p 0
30/04/2010 90.50p 91.00p 90.50p 90.50p 0
29/04/2010 90.50p 91.00p 90.50p 90.50p 0
28/04/2010 91.50p 91.50p 90.50p 90.50p 0
27/04/2010 92.25p 92.25p 91.00p 91.50p 0
26/04/2010 92.25p 92.25p 91.00p 92.25p 0
23/04/2010 92.25p 92.25p 91.00p 92.25p 0
22/04/2010 92.25p 92.25p 91.00p 92.25p 0
21/04/2010 93.00p 93.00p 91.00p 92.25p 0
20/04/2010 93.00p 94.50p 93.00p 93.00p 0
19/04/2010 93.00p 94.50p 93.00p 93.00p 0
16/04/2010 93.00p 94.50p 93.00p 93.00p 0

*Close Price adjusted for both dividends and splits