Ventus VCT (VEN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/10/2019 112.00p 112.00p 112.00p 112.00p 0
11/10/2019 112.00p 112.00p 112.00p 112.00p 0
10/10/2019 112.00p 112.00p 112.00p 112.00p 0
09/10/2019 112.00p 112.00p 112.00p 112.00p 0
08/10/2019 112.00p 112.00p 112.00p 112.00p 0
07/10/2019 112.00p 112.00p 112.00p 112.00p 0
04/10/2019 112.00p 112.00p 110.00p 112.00p 4905
03/10/2019 112.00p 112.00p 112.00p 112.00p 0
02/10/2019 112.00p 112.00p 112.00p 112.00p 0
01/10/2019 112.00p 112.00p 112.00p 112.00p 0
30/09/2019 112.00p 112.00p 112.00p 112.00p 0
27/09/2019 111.00p 112.00p 111.00p 112.00p 8805
26/09/2019 110.00p 111.00p 110.00p 111.00p 10000
25/09/2019 110.00p 110.00p 110.00p 110.00p 0
24/09/2019 110.00p 110.00p 110.00p 110.00p 0
23/09/2019 110.00p 110.00p 110.00p 110.00p 0
20/09/2019 110.00p 110.00p 110.00p 110.00p 0
19/09/2019 110.00p 110.00p 110.00p 110.00p 0
18/09/2019 110.00p 110.00p 110.00p 110.00p 0
17/09/2019 110.00p 110.00p 110.00p 110.00p 0
16/09/2019 110.00p 110.00p 110.00p 110.00p 0
13/09/2019 110.00p 110.00p 110.00p 110.00p 0
12/09/2019 110.00p 110.00p 110.00p 110.00p 0
11/09/2019 110.00p 110.00p 110.00p 110.00p 8884
10/09/2019 110.00p 110.00p 108.00p 110.00p 94
09/09/2019 110.00p 110.00p 110.00p 110.00p 0
06/09/2019 110.00p 110.00p 110.00p 110.00p 0
05/09/2019 110.00p 110.00p 110.00p 110.00p 0
04/09/2019 110.00p 110.00p 110.00p 110.00p 0
03/09/2019 111.00p 111.00p 109.00p 110.00p 10104
02/09/2019 111.00p 111.00p 111.00p 111.00p 0
30/08/2019 111.00p 111.00p 111.00p 111.00p 0
29/08/2019 111.00p 111.00p 111.00p 111.00p 0
28/08/2019 111.00p 111.00p 111.00p 111.00p 0
27/08/2019 111.00p 111.00p 111.00p 111.00p 0
23/08/2019 112.00p 114.00p 111.00p 111.00p 172
22/08/2019 112.00p 112.00p 112.00p 112.00p 0
21/08/2019 112.00p 112.00p 112.00p 112.00p 6000
20/08/2019 112.00p 112.00p 112.00p 112.00p 0
19/08/2019 111.00p 112.00p 111.00p 112.00p 10000
16/08/2019 111.00p 111.00p 111.00p 111.00p 0
15/08/2019 111.00p 111.00p 111.00p 111.00p 0
14/08/2019 111.00p 111.00p 111.00p 111.00p 0
13/08/2019 111.00p 111.00p 109.00p 111.00p 5000
12/08/2019 111.00p 111.00p 111.00p 111.00p 0
09/08/2019 112.00p 112.00p 110.00p 111.00p 6000
08/08/2019 112.00p 112.00p 112.00p 112.00p 0
07/08/2019 112.00p 112.00p 112.00p 112.00p 7855
06/08/2019 112.00p 112.00p 112.00p 112.00p 0
05/08/2019 112.00p 112.00p 112.00p 112.00p 0
02/08/2019 113.00p 113.00p 112.00p 112.00p 7968
01/08/2019 113.00p 113.00p 113.00p 113.00p 0
31/07/2019 113.00p 113.00p 113.00p 113.00p 0
30/07/2019 114.00p 114.00p 113.00p 113.00p 10000
29/07/2019 114.00p 114.00p 114.00p 114.00p 0
26/07/2019 114.00p 114.00p 114.00p 114.00p 0
25/07/2019 112.00p 114.00p 112.00p 114.00p 0
24/07/2019 114.00p 114.00p 114.00p 114.00p 0
23/07/2019 113.00p 115.00p 113.00p 114.00p 4000
22/07/2019 113.00p 113.00p 111.00p 113.00p 5000
19/07/2019 112.00p 114.00p 112.00p 113.00p 5000
18/07/2019 112.00p 114.00p 112.00p 112.00p 872
17/07/2019 112.00p 112.00p 112.00p 112.00p 6000
16/07/2019 114.00p 114.00p 112.00p 112.00p 0
15/07/2019 114.00p 114.00p 112.00p 114.00p 2200
12/07/2019 114.00p 114.00p 114.00p 114.00p 0
11/07/2019 113.00p 114.00p 112.00p 114.00p 26884
10/07/2019 113.00p 113.00p 113.00p 113.00p 0
09/07/2019 110.00p 115.00p 108.00p 113.00p 13222
08/07/2019 110.00p 110.00p 110.00p 110.00p 0
05/07/2019 110.00p 110.00p 110.00p 110.00p 0
04/07/2019 110.00p 110.00p 110.00p 110.00p 0
03/07/2019 110.00p 110.00p 110.00p 110.00p 0
02/07/2019 110.00p 110.00p 110.00p 110.00p 0
01/07/2019 110.00p 110.00p 110.00p 110.00p 0
28/06/2019 110.00p 110.00p 110.00p 110.00p 13096
27/06/2019 110.00p 110.00p 110.00p 110.00p 0
26/06/2019 105.00p 110.00p 105.00p 110.00p 10000
25/06/2019 103.00p 105.00p 103.00p 105.00p 0
24/06/2019 103.00p 103.00p 103.00p 103.00p 0
21/06/2019 103.00p 103.00p 103.00p 103.00p 0
20/06/2019 103.00p 103.00p 103.00p 103.00p 0
19/06/2019 103.00p 103.00p 103.00p 103.00p 0
18/06/2019 103.00p 103.00p 103.00p 103.00p 0
17/06/2019 103.00p 103.00p 103.00p 103.00p 0
14/06/2019 103.00p 103.00p 103.00p 103.00p 0
13/06/2019 103.00p 103.00p 103.00p 103.00p 0
12/06/2019 105.00p 105.00p 102.00p 103.00p 71
11/06/2019 105.00p 105.00p 105.00p 105.00p 0
10/06/2019 105.00p 105.00p 105.00p 105.00p 0
07/06/2019 105.00p 105.00p 105.00p 105.00p 0
06/06/2019 105.00p 105.00p 105.00p 105.00p 0
05/06/2019 105.00p 105.00p 105.00p 105.00p 0
04/06/2019 105.00p 105.00p 105.00p 105.00p 0
03/06/2019 105.00p 105.00p 105.00p 105.00p 0
31/05/2019 105.00p 107.00p 105.00p 105.00p 5000
30/05/2019 105.00p 105.00p 105.00p 105.00p 0
29/05/2019 104.00p 105.90p 104.00p 105.00p 10000
28/05/2019 104.00p 104.00p 104.00p 104.00p 0
24/05/2019 104.00p 104.00p 104.00p 104.00p 0
23/05/2019 104.00p 104.00p 104.00p 104.00p 0
22/05/2019 104.00p 104.00p 104.00p 104.00p 0
21/05/2019 103.00p 104.90p 103.00p 104.00p 4000
20/05/2019 101.00p 103.00p 101.00p 103.00p 10000
17/05/2019 104.00p 104.00p 101.00p 101.00p 0
16/05/2019 102.00p 104.00p 102.00p 104.00p 10000
15/05/2019 102.00p 102.00p 102.00p 102.00p 0
14/05/2019 101.00p 103.00p 101.00p 102.00p 4830
13/05/2019 101.00p 101.00p 101.00p 101.00p 0
10/05/2019 101.00p 101.00p 101.00p 101.00p 0
09/05/2019 100.00p 102.00p 100.00p 101.00p 4877
08/05/2019 100.00p 100.00p 100.00p 100.00p 0
07/05/2019 100.00p 100.00p 100.00p 100.00p 0
03/05/2019 100.00p 100.00p 100.00p 100.00p 0
02/05/2019 100.00p 100.00p 100.00p 100.00p 0
01/05/2019 100.00p 102.00p 100.00p 100.00p 5000
30/04/2019 100.00p 100.00p 100.00p 100.00p 0
29/04/2019 100.00p 100.00p 100.00p 100.00p 0
26/04/2019 100.00p 100.00p 100.00p 100.00p 6828
25/04/2019 100.00p 100.00p 100.00p 100.00p 9706
24/04/2019 100.00p 100.00p 100.00p 100.00p 0
23/04/2019 100.00p 100.00p 100.00p 100.00p 0
18/04/2019 100.00p 100.00p 100.00p 100.00p 0
17/04/2019 100.00p 100.00p 99.00p 100.00p 19620
16/04/2019 100.00p 101.75p 100.00p 100.00p 5750
15/04/2019 100.00p 100.00p 100.00p 100.00p 0
12/04/2019 100.00p 100.00p 100.00p 100.00p 0
11/04/2019 100.00p 100.00p 100.00p 100.00p 0
10/04/2019 100.00p 100.00p 100.00p 100.00p 0
09/04/2019 100.00p 100.00p 100.00p 100.00p 0
08/04/2019 100.00p 100.00p 100.00p 100.00p 0
05/04/2019 100.00p 100.00p 100.00p 100.00p 0
04/04/2019 100.00p 100.00p 100.00p 100.00p 0
03/04/2019 99.00p 100.00p 99.00p 100.00p 15000
02/04/2019 99.00p 99.00p 99.00p 99.00p 0
01/04/2019 99.00p 100.00p 99.00p 99.00p 2475
29/03/2019 99.00p 99.00p 99.00p 99.00p 35000
28/03/2019 99.00p 99.00p 99.00p 99.00p 0
27/03/2019 99.00p 99.00p 99.00p 99.00p 0
26/03/2019 99.00p 99.00p 99.00p 99.00p 0
25/03/2019 99.00p 99.00p 99.00p 99.00p 0
22/03/2019 99.00p 99.00p 99.00p 99.00p 0
21/03/2019 101.00p 101.00p 99.00p 99.00p 5000
20/03/2019 101.00p 101.00p 99.00p 101.00p 2994
19/03/2019 101.00p 101.00p 101.00p 101.00p 0
18/03/2019 101.00p 101.00p 101.00p 101.00p 0
15/03/2019 101.00p 101.00p 101.00p 101.00p 0
14/03/2019 101.00p 101.00p 101.00p 101.00p 0
13/03/2019 101.00p 101.00p 101.00p 101.00p 0
12/03/2019 101.00p 101.00p 101.00p 101.00p 0
11/03/2019 101.00p 101.00p 101.00p 101.00p 0
08/03/2019 101.00p 101.00p 101.00p 101.00p 0
07/03/2019 101.00p 101.00p 101.00p 101.00p 0
06/03/2019 101.00p 101.00p 101.00p 101.00p 10000
05/03/2019 101.00p 102.99p 101.00p 101.00p 4854
04/03/2019 101.00p 101.00p 101.00p 101.00p 0
01/03/2019 101.00p 102.00p 101.00p 101.00p 1350
28/02/2019 101.00p 101.00p 101.00p 101.00p 0
27/02/2019 101.00p 101.00p 101.00p 101.00p 0
26/02/2019 101.00p 101.00p 101.00p 101.00p 0
25/02/2019 101.00p 101.00p 101.00p 101.00p 0
22/02/2019 101.00p 101.00p 101.00p 101.00p 0
21/02/2019 101.00p 101.00p 99.00p 101.00p 603
20/02/2019 101.00p 102.99p 101.00p 101.00p 1000
19/02/2019 101.00p 101.00p 101.00p 101.00p 0
18/02/2019 101.00p 101.00p 101.00p 101.00p 0
15/02/2019 101.00p 101.00p 101.00p 101.00p 0
14/02/2019 101.00p 101.00p 101.00p 101.00p 0
13/02/2019 101.00p 101.00p 100.00p 101.00p 17038
12/02/2019 103.00p 103.00p 101.00p 101.00p 10000
11/02/2019 103.00p 103.00p 103.00p 103.00p 0
08/02/2019 103.00p 103.00p 103.00p 103.00p 9000
07/02/2019 103.00p 103.00p 103.00p 103.00p 0
06/02/2019 103.00p 103.00p 103.00p 103.00p 0
05/02/2019 103.00p 103.00p 103.00p 103.00p 0
04/02/2019 103.00p 103.00p 103.00p 103.00p 0
01/02/2019 103.00p 103.00p 103.00p 103.00p 0
31/01/2019 103.00p 103.00p 103.00p 103.00p 0
30/01/2019 103.00p 103.00p 103.00p 103.00p 0
29/01/2019 103.00p 106.00p 103.00p 103.00p 5000
28/01/2019 101.00p 104.00p 101.00p 103.00p 4912
25/01/2019 101.00p 101.00p 101.00p 101.00p 0
24/01/2019 101.00p 101.00p 101.00p 101.00p 0
23/01/2019 101.00p 101.00p 101.00p 101.00p 0
22/01/2019 101.00p 101.00p 101.00p 101.00p 0
21/01/2019 101.00p 101.00p 101.00p 101.00p 0
18/01/2019 101.00p 101.00p 101.00p 101.00p 0
17/01/2019 101.00p 101.00p 101.00p 101.00p 0
16/01/2019 101.00p 103.00p 99.10p 101.00p 8000
15/01/2019 101.00p 101.00p 101.00p 101.00p 0
14/01/2019 101.00p 101.00p 101.00p 101.00p 0
11/01/2019 101.00p 101.00p 101.00p 101.00p 0
10/01/2019 101.00p 101.00p 101.00p 101.00p 0
09/01/2019 101.00p 101.00p 101.00p 101.00p 0
08/01/2019 102.00p 102.00p 101.00p 101.00p 12861
07/01/2019 102.00p 102.00p 102.00p 102.00p 0
04/01/2019 100.00p 103.50p 98.50p 102.00p 10000
03/01/2019 100.00p 100.00p 100.00p 100.00p 0
02/01/2019 100.00p 100.00p 100.00p 100.00p 0
31/12/2018 100.00p 100.00p 100.00p 100.00p 0

*Close Price adjusted for both dividends and splits