Ventus VCT (VEN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/04/2021 112.50p 112.50p 112.50p 112.50p 0
26/04/2021 112.50p 112.50p 112.50p 112.50p 0
23/04/2021 112.50p 112.50p 112.50p 112.50p 0
22/04/2021 111.50p 114.00p 111.50p 112.50p 8726
21/04/2021 111.50p 111.50p 111.50p 111.50p 0
20/04/2021 111.50p 111.50p 111.50p 111.50p 0
19/04/2021 111.50p 111.50p 111.50p 111.50p 0
16/04/2021 111.50p 111.50p 109.00p 111.50p 5500
15/04/2021 111.50p 111.50p 111.50p 111.50p 0
14/04/2021 111.50p 111.50p 108.00p 111.50p 10250
13/04/2021 111.50p 111.50p 111.50p 111.50p 0
12/04/2021 111.50p 111.50p 111.50p 111.50p 0
09/04/2021 111.50p 111.50p 111.50p 111.50p 0
08/04/2021 111.50p 111.50p 111.50p 111.50p 0
07/04/2021 111.50p 111.50p 111.50p 111.50p 0
06/04/2021 111.50p 111.50p 111.50p 111.50p 0
05/04/2021 111.50p 111.50p 111.50p 111.50p 10000
02/04/2021 111.50p 111.50p 111.50p 111.50p 10000
01/04/2021 111.50p 111.50p 111.50p 111.50p 10000
31/03/2021 111.50p 111.50p 111.50p 111.50p 6662
30/03/2021 111.50p 111.50p 111.50p 111.50p 0
29/03/2021 111.50p 111.50p 111.50p 111.50p 0
26/03/2021 111.50p 111.50p 109.00p 111.50p 1800
25/03/2021 111.50p 111.50p 111.50p 111.50p 0
24/03/2021 111.50p 111.50p 111.50p 111.50p 10000
23/03/2021 111.50p 111.50p 109.00p 111.50p 4900
22/03/2021 111.50p 111.50p 109.00p 111.50p 5800
19/03/2021 111.50p 111.50p 111.50p 111.50p 0
18/03/2021 111.50p 111.50p 111.50p 111.50p 0
17/03/2021 111.50p 111.50p 111.50p 111.50p 0
16/03/2021 111.50p 111.50p 111.50p 111.50p 0
15/03/2021 111.50p 111.50p 111.50p 111.50p 0
12/03/2021 111.50p 111.50p 111.50p 111.50p 0
11/03/2021 111.50p 111.50p 111.50p 111.50p 0
10/03/2021 111.50p 111.50p 111.50p 111.50p 0
09/03/2021 112.50p 112.50p 108.00p 111.50p 5000
08/03/2021 112.50p 112.50p 112.50p 112.50p 10000
05/03/2021 112.50p 112.50p 112.50p 112.50p 0
04/03/2021 112.50p 112.50p 112.50p 112.50p 0
03/03/2021 112.50p 112.50p 112.50p 112.50p 0
02/03/2021 112.50p 112.50p 112.50p 112.50p 0
01/03/2021 98.50p 112.50p 98.50p 112.50p 2500
26/02/2021 98.50p 98.50p 98.50p 98.50p 0
25/02/2021 98.50p 98.50p 98.50p 98.50p 0
24/02/2021 98.50p 98.50p 98.50p 98.50p 0
23/02/2021 98.50p 98.50p 98.50p 98.50p 0
22/02/2021 98.50p 98.50p 97.00p 98.50p 1096
19/02/2021 98.50p 98.50p 98.50p 98.50p 0
18/02/2021 98.50p 98.50p 98.50p 98.50p 0
17/02/2021 98.50p 98.50p 98.50p 98.50p 0
16/02/2021 98.50p 98.50p 98.50p 98.50p 0
15/02/2021 98.50p 98.50p 98.50p 98.50p 0
12/02/2021 98.50p 98.50p 98.50p 98.50p 0
11/02/2021 98.50p 98.50p 98.50p 98.50p 0
10/02/2021 98.50p 98.50p 98.50p 98.50p 0
09/02/2021 98.50p 98.50p 98.50p 98.50p 0
08/02/2021 98.50p 98.50p 98.50p 98.50p 0
05/02/2021 98.50p 98.50p 98.50p 98.50p 0
04/02/2021 98.50p 98.50p 98.50p 98.50p 0
03/02/2021 98.50p 98.50p 98.50p 98.50p 0
02/02/2021 98.50p 98.50p 97.50p 98.50p 3016
01/02/2021 98.50p 98.50p 98.50p 98.50p 0
29/01/2021 98.50p 98.50p 98.50p 98.50p 0
28/01/2021 98.50p 98.50p 98.50p 98.50p 0
27/01/2021 98.50p 98.50p 98.50p 98.50p 0
26/01/2021 98.50p 98.50p 98.50p 98.50p 0
25/01/2021 98.50p 98.50p 98.50p 98.50p 0
22/01/2021 98.50p 101.00p 98.50p 98.50p 173
21/01/2021 98.50p 100.00p 98.50p 98.50p 188
20/01/2021 98.50p 98.50p 98.50p 98.50p 0
19/01/2021 98.50p 101.00p 97.00p 98.50p 9930
18/01/2021 98.50p 98.50p 98.50p 98.50p 0
15/01/2021 98.50p 98.50p 98.50p 98.50p 0
14/01/2021 98.50p 98.50p 98.50p 98.50p 0
13/01/2021 98.50p 99.00p 98.50p 98.50p 116000
12/01/2021 98.50p 98.50p 98.50p 98.50p 0
11/01/2021 98.50p 98.50p 98.50p 98.50p 0
08/01/2021 98.50p 98.50p 98.50p 98.50p 0
07/01/2021 98.50p 98.50p 98.50p 98.50p 0
06/01/2021 98.50p 98.50p 98.50p 98.50p 0
05/01/2021 98.50p 101.00p 98.50p 98.50p 0
04/01/2021 98.50p 101.00p 98.50p 101.00p 491
01/01/2021 98.50p 98.50p 98.50p 98.50p 0
31/12/2020 98.50p 98.50p 98.50p 98.50p 0
30/12/2020 98.50p 98.50p 98.50p 98.50p 45455
29/12/2020 98.50p 98.50p 98.50p 98.50p 0
28/12/2020 98.50p 98.50p 98.50p 98.50p 0
25/12/2020 98.50p 98.50p 98.50p 98.50p 0
24/12/2020 98.50p 98.50p 98.50p 98.50p 0
23/12/2020 98.50p 98.50p 98.50p 98.50p 0
22/12/2020 98.50p 98.50p 98.50p 98.50p 0
21/12/2020 98.50p 98.50p 98.50p 98.50p 0
18/12/2020 98.50p 98.50p 98.50p 98.50p 0
17/12/2020 100.50p 100.50p 98.50p 98.50p 0
16/12/2020 100.50p 100.50p 100.50p 100.50p 0
15/12/2020 100.50p 100.50p 100.50p 100.50p 0
14/12/2020 100.50p 100.50p 100.50p 100.50p 0
11/12/2020 100.50p 100.50p 100.50p 100.50p 0
10/12/2020 100.50p 100.50p 100.50p 100.50p 0
09/12/2020 100.50p 100.50p 100.50p 100.50p 0
08/12/2020 100.50p 100.50p 100.50p 100.50p 0
07/12/2020 100.50p 103.00p 100.50p 100.50p 5000
04/12/2020 100.50p 100.50p 100.50p 100.50p 0
03/12/2020 100.50p 100.50p 100.50p 100.50p 500
02/12/2020 100.50p 100.50p 100.50p 100.50p 0
01/12/2020 100.50p 100.50p 98.50p 100.50p 500
30/11/2020 100.50p 100.50p 100.50p 100.50p 48144
27/11/2020 100.50p 100.50p 100.50p 100.50p 0
26/11/2020 100.50p 100.50p 100.50p 100.50p 10000
25/11/2020 100.50p 100.50p 100.50p 100.50p 0
24/11/2020 100.50p 100.50p 100.50p 100.50p 0
23/11/2020 100.50p 100.50p 100.50p 100.50p 0
20/11/2020 100.50p 102.00p 100.50p 100.50p 2000
19/11/2020 100.50p 100.50p 98.50p 100.50p 5000
18/11/2020 100.50p 100.50p 100.50p 100.50p 0
17/11/2020 100.50p 100.50p 100.50p 100.50p 0
16/11/2020 100.50p 100.50p 100.50p 100.50p 0
13/11/2020 101.50p 101.50p 100.50p 100.50p 20000
12/11/2020 102.50p 103.00p 101.50p 101.50p 4750
10/11/2020 101.50p 102.50p 101.50p 102.50p 10000
09/11/2020 101.50p 101.50p 101.50p 101.50p 0
06/11/2020 101.50p 103.50p 101.50p 101.50p 2000
05/11/2020 101.50p 102.50p 101.50p 101.50p 20000
04/11/2020 102.50p 102.50p 101.50p 101.50p 15000
03/11/2020 102.50p 102.50p 102.50p 102.50p 0
02/11/2020 103.50p 103.50p 102.50p 102.50p 0
30/10/2020 103.50p 103.50p 103.50p 103.50p 0
29/10/2020 103.50p 103.50p 102.00p 103.50p 480
28/10/2020 103.50p 103.50p 97.00p 103.50p 3000
27/10/2020 103.50p 103.50p 103.50p 103.50p 0
26/10/2020 103.50p 103.50p 103.50p 103.50p 0
23/10/2020 103.50p 103.50p 103.50p 103.50p 0
22/10/2020 103.50p 103.50p 103.50p 103.50p 0
21/10/2020 103.50p 103.50p 103.50p 103.50p 0
20/10/2020 103.50p 103.50p 103.50p 103.50p 0
19/10/2020 103.50p 107.00p 103.50p 103.50p 1822
16/10/2020 103.50p 103.50p 103.50p 103.50p 0
15/10/2020 103.50p 103.50p 103.50p 103.50p 0
14/10/2020 103.50p 105.00p 103.50p 103.50p 175
13/10/2020 103.50p 103.50p 103.50p 103.50p 0
12/10/2020 103.50p 103.50p 103.50p 103.50p 0
09/10/2020 103.50p 103.50p 103.50p 103.50p 8044
08/10/2020 103.50p 103.50p 103.50p 103.50p 0
07/10/2020 103.50p 103.50p 103.50p 103.50p 0
06/10/2020 102.50p 103.50p 102.50p 103.50p 9614
05/10/2020 102.50p 102.50p 102.50p 102.50p 0
02/10/2020 102.50p 102.50p 102.50p 102.50p 0
01/10/2020 102.50p 102.50p 102.50p 102.50p 0
30/09/2020 102.50p 102.50p 102.50p 102.50p 0
29/09/2020 103.50p 103.50p 102.50p 102.50p 15000
28/09/2020 103.50p 103.50p 103.50p 103.50p 0
25/09/2020 103.50p 103.50p 103.50p 103.50p 0
24/09/2020 103.50p 103.50p 103.50p 103.50p 0
23/09/2020 103.50p 103.50p 103.50p 103.50p 0
22/09/2020 103.50p 103.50p 103.50p 103.50p 0
21/09/2020 103.50p 103.50p 103.50p 103.50p 0
18/09/2020 103.50p 103.50p 103.50p 103.50p 0
17/09/2020 103.50p 103.50p 103.50p 103.50p 0
16/09/2020 103.50p 103.50p 103.50p 103.50p 0
15/09/2020 103.50p 103.50p 103.50p 103.50p 0
14/09/2020 104.50p 104.50p 103.50p 103.50p 10000
11/09/2020 104.50p 105.00p 104.50p 104.50p 5000
10/09/2020 104.50p 104.50p 104.50p 104.50p 0
09/09/2020 104.50p 104.50p 104.50p 104.50p 0
08/09/2020 104.50p 104.50p 104.50p 104.50p 0
07/09/2020 104.50p 104.50p 104.50p 104.50p 0
04/09/2020 104.50p 104.50p 104.50p 104.50p 0
03/09/2020 103.50p 104.50p 103.50p 104.50p 9422
02/09/2020 103.50p 103.50p 103.50p 103.50p 0
01/09/2020 103.50p 105.00p 101.00p 103.50p 1036
31/08/2020 103.50p 103.50p 103.50p 103.50p 0
28/08/2020 103.50p 103.50p 103.50p 103.50p 0
27/08/2020 103.50p 103.50p 103.50p 103.50p 294312
26/08/2020 103.50p 103.50p 103.50p 103.50p 0
25/08/2020 103.50p 103.50p 103.50p 103.50p 0
24/08/2020 103.50p 103.50p 103.50p 103.50p 0
21/08/2020 103.50p 103.50p 103.50p 103.50p 0
20/08/2020 103.50p 103.50p 103.50p 103.50p 0
19/08/2020 103.50p 103.50p 103.50p 103.50p 10000
18/08/2020 103.50p 103.50p 103.50p 103.50p 0
17/08/2020 103.50p 103.50p 103.50p 103.50p 0
14/08/2020 103.50p 103.50p 103.50p 103.50p 0
13/08/2020 103.50p 103.50p 103.50p 103.50p 0
12/08/2020 103.50p 103.50p 103.50p 103.50p 0
11/08/2020 103.50p 103.50p 103.50p 103.50p 0
10/08/2020 103.50p 103.50p 103.50p 103.50p 15843
07/08/2020 103.50p 103.50p 103.50p 103.50p 0
06/08/2020 103.50p 103.50p 103.50p 103.50p 0
05/08/2020 103.50p 103.50p 103.50p 103.50p 0
04/08/2020 103.50p 103.50p 103.50p 103.50p 0
03/08/2020 103.50p 103.50p 103.50p 103.50p 0
31/07/2020 103.50p 103.50p 103.50p 103.50p 0
30/07/2020 103.50p 107.50p 103.50p 103.50p 0
29/07/2020 107.50p 107.50p 107.50p 107.50p 0
28/07/2020 107.50p 112.00p 107.50p 107.50p 2550
27/07/2020 107.50p 107.50p 107.50p 107.50p 8953
24/07/2020 107.50p 107.50p 107.50p 107.50p 0
23/07/2020 107.50p 107.50p 107.50p 107.50p 0
22/07/2020 107.50p 107.50p 105.20p 107.50p 3000
21/07/2020 107.50p 107.50p 107.50p 107.50p 0

*Close Price adjusted for both dividends and splits