Ventus VCT (VEN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/03/2018 107.00p 109.00p 107.00p 107.00p 5000
13/03/2018 107.00p 107.00p 107.00p 107.00p 0
12/03/2018 107.00p 107.00p 107.00p 107.00p 0
09/03/2018 107.00p 107.00p 107.00p 107.00p 0
08/03/2018 107.00p 109.00p 107.00p 107.00p 2000
07/03/2018 107.00p 107.00p 107.00p 107.00p 0
06/03/2018 107.00p 107.00p 107.00p 107.00p 0
05/03/2018 107.00p 107.00p 107.00p 107.00p 0
02/03/2018 105.00p 107.00p 103.15p 107.00p 244
01/03/2018 105.00p 105.00p 105.00p 105.00p 0
28/02/2018 105.00p 105.00p 105.00p 105.00p 0
27/02/2018 105.00p 105.00p 105.00p 105.00p 0
26/02/2018 105.00p 105.00p 105.00p 105.00p 0
23/02/2018 105.00p 105.00p 105.00p 105.00p 0
22/02/2018 105.00p 105.00p 105.00p 105.00p 0
21/02/2018 105.00p 105.00p 105.00p 105.00p 10250
20/02/2018 105.00p 105.00p 105.00p 105.00p 0
19/02/2018 106.00p 106.00p 104.15p 105.00p 5660
16/02/2018 106.00p 106.00p 106.00p 106.00p 0
15/02/2018 106.00p 106.00p 106.00p 106.00p 0
14/02/2018 106.00p 106.00p 106.00p 106.00p 0
13/02/2018 106.00p 106.00p 106.00p 106.00p 0
12/02/2018 106.00p 106.00p 106.00p 106.00p 0
09/02/2018 106.00p 106.00p 106.00p 106.00p 0
08/02/2018 106.00p 106.00p 106.00p 106.00p 0
07/02/2018 106.00p 106.00p 106.00p 106.00p 0
06/02/2018 106.00p 106.00p 106.00p 106.00p 0
05/02/2018 105.00p 108.00p 105.00p 106.00p 1000
02/02/2018 105.00p 107.00p 105.00p 105.00p 0
01/02/2018 103.00p 105.00p 103.00p 105.00p 10000
31/01/2018 102.00p 103.00p 102.00p 103.00p 20000
30/01/2018 102.00p 102.00p 102.00p 102.00p 0
29/01/2018 102.00p 102.00p 102.00p 102.00p 0
26/01/2018 102.00p 102.00p 102.00p 102.00p 0
25/01/2018 102.00p 102.00p 102.00p 102.00p 0
24/01/2018 102.00p 102.00p 102.00p 102.00p 0
23/01/2018 102.00p 102.00p 102.00p 102.00p 0
22/01/2018 102.00p 102.00p 102.00p 102.00p 0
19/01/2018 102.00p 102.00p 102.00p 102.00p 0
18/01/2018 102.00p 102.00p 102.00p 102.00p 0
17/01/2018 102.00p 102.00p 102.00p 102.00p 0
16/01/2018 101.00p 102.00p 101.00p 102.00p 0
15/01/2018 101.00p 101.00p 101.00p 101.00p 0
12/01/2018 101.00p 101.00p 101.00p 101.00p 0
11/01/2018 101.00p 101.00p 101.00p 101.00p 40000
10/01/2018 101.00p 101.00p 99.00p 101.00p 711
09/01/2018 101.00p 101.00p 101.00p 101.00p 0
08/01/2018 101.00p 101.00p 101.00p 101.00p 0
05/01/2018 101.00p 101.00p 101.00p 101.00p 0
04/01/2018 101.00p 101.00p 101.00p 101.00p 0
03/01/2018 101.00p 101.00p 101.00p 101.00p 0
02/01/2018 101.00p 101.50p 101.00p 101.00p 0
29/12/2017 101.50p 101.50p 101.50p 101.50p 0
28/12/2017 100.50p 101.50p 100.50p 101.50p 20000
27/12/2017 100.50p 100.50p 100.50p 100.50p 0
22/12/2017 101.00p 102.20p 100.50p 100.50p 1500
21/12/2017 102.00p 102.00p 99.00p 101.00p 6000
20/12/2017 102.00p 102.00p 102.00p 102.00p 0
19/12/2017 103.00p 103.00p 100.00p 102.00p 7881
18/12/2017 103.00p 104.75p 103.00p 103.00p 5000
15/12/2017 103.00p 103.00p 101.00p 103.00p 945
14/12/2017 104.00p 105.00p 103.00p 103.00p 10250
13/12/2017 104.00p 105.00p 104.00p 105.00p 12500
12/12/2017 104.00p 105.00p 104.00p 104.00p 0
11/12/2017 104.00p 105.75p 104.00p 104.00p 945
08/12/2017 104.00p 104.00p 104.00p 104.00p 0
07/12/2017 105.50p 105.50p 104.00p 104.00p 25000
06/12/2017 105.00p 107.00p 105.00p 105.50p 7432
05/12/2017 105.00p 105.00p 105.00p 105.00p 0
04/12/2017 106.00p 106.00p 104.00p 105.00p 5680
01/12/2017 106.00p 106.00p 106.00p 106.00p 0
30/11/2017 107.00p 107.00p 105.00p 106.00p 0
29/11/2017 107.00p 107.00p 107.00p 107.00p 0
28/11/2017 107.00p 107.00p 107.00p 107.00p 0
27/11/2017 107.00p 107.00p 107.00p 107.00p 0
24/11/2017 107.00p 107.00p 107.00p 107.00p 0
23/11/2017 107.00p 107.00p 107.00p 107.00p 0
22/11/2017 107.00p 107.00p 107.00p 107.00p 0
21/11/2017 107.00p 107.00p 107.00p 107.00p 0
20/11/2017 107.00p 107.00p 107.00p 107.00p 0
17/11/2017 107.00p 107.00p 107.00p 107.00p 0
16/11/2017 108.00p 108.50p 107.00p 107.00p 1350
15/11/2017 108.00p 108.00p 108.00p 108.00p 0
14/11/2017 108.00p 108.00p 106.00p 108.00p 10055
13/11/2017 108.00p 108.00p 108.00p 108.00p 0
10/11/2017 108.00p 108.00p 108.00p 108.00p 0
09/11/2017 108.00p 108.00p 108.00p 108.00p 0
08/11/2017 108.00p 108.00p 108.00p 108.00p 0
07/11/2017 108.00p 108.00p 108.00p 108.00p 0
06/11/2017 108.00p 108.00p 108.00p 108.00p 0
03/11/2017 107.50p 110.50p 107.50p 108.00p 9670
02/11/2017 107.50p 109.50p 107.50p 107.50p 5480
01/11/2017 107.00p 109.00p 107.00p 107.50p 13000
31/10/2017 108.00p 108.00p 107.00p 107.00p 0
30/10/2017 109.00p 109.00p 107.25p 108.00p 15000
27/10/2017 109.00p 109.00p 109.00p 109.00p 0
26/10/2017 109.00p 109.00p 109.00p 109.00p 0
25/10/2017 109.00p 109.00p 109.00p 109.00p 0
24/10/2017 109.00p 109.00p 109.00p 109.00p 0
23/10/2017 109.00p 109.00p 109.00p 109.00p 0
20/10/2017 108.00p 111.00p 108.00p 109.00p 15000
19/10/2017 109.00p 109.00p 107.00p 108.00p 10000
18/10/2017 109.00p 109.00p 109.00p 109.00p 0
17/10/2017 109.00p 109.00p 109.00p 109.00p 0
16/10/2017 108.50p 110.50p 108.50p 109.00p 5392
13/10/2017 108.50p 108.50p 108.50p 108.50p 0
12/10/2017 108.50p 108.50p 108.50p 108.50p 0
11/10/2017 108.50p 108.50p 108.50p 108.50p 0
10/10/2017 108.50p 108.50p 108.50p 108.50p 0
09/10/2017 108.00p 108.50p 108.00p 108.50p 10844
06/10/2017 107.00p 108.00p 107.00p 108.00p 9127
05/10/2017 107.00p 107.00p 107.00p 107.00p 9149
04/10/2017 107.00p 107.00p 107.00p 107.00p 0
03/10/2017 107.00p 107.00p 107.00p 107.00p 0
02/10/2017 107.00p 107.00p 107.00p 107.00p 0
29/09/2017 107.00p 107.00p 107.00p 107.00p 9158
28/09/2017 107.00p 107.00p 107.00p 107.00p 0
27/09/2017 107.00p 107.00p 107.00p 107.00p 25000
26/09/2017 107.00p 107.00p 107.00p 107.00p 0
25/09/2017 108.00p 108.00p 107.00p 107.00p 0
22/09/2017 108.00p 108.00p 108.00p 108.00p 750
21/09/2017 108.00p 108.00p 108.00p 108.00p 0
20/09/2017 109.00p 109.00p 108.00p 108.00p 10000
19/09/2017 109.00p 109.00p 109.00p 109.00p 0
18/09/2017 109.00p 109.00p 109.00p 109.00p 0
15/09/2017 109.00p 109.00p 109.00p 109.00p 0
14/09/2017 109.00p 109.00p 109.00p 109.00p 0
13/09/2017 109.00p 109.00p 109.00p 109.00p 0
12/09/2017 109.00p 109.00p 109.00p 109.00p 10000
11/09/2017 109.00p 109.00p 109.00p 109.00p 0
08/09/2017 109.00p 109.00p 109.00p 109.00p 0
07/09/2017 109.00p 109.00p 109.00p 109.00p 0
06/09/2017 109.00p 109.00p 109.00p 109.00p 0
05/09/2017 109.00p 109.00p 109.00p 109.00p 0
04/09/2017 109.00p 109.00p 109.00p 109.00p 0
01/09/2017 109.00p 109.00p 109.00p 109.00p 0
31/08/2017 109.00p 109.00p 109.00p 109.00p 0
30/08/2017 109.00p 109.00p 109.00p 109.00p 0
29/08/2017 108.00p 109.00p 108.00p 109.00p 0
25/08/2017 108.00p 108.00p 108.00p 108.00p 0
24/08/2017 108.00p 108.00p 108.00p 108.00p 0
23/08/2017 108.00p 108.00p 108.00p 108.00p 0
22/08/2017 108.00p 108.00p 108.00p 108.00p 0
21/08/2017 108.00p 108.00p 108.00p 108.00p 0
18/08/2017 108.00p 108.00p 108.00p 108.00p 9810
17/08/2017 108.00p 108.00p 108.00p 108.00p 0
16/08/2017 108.00p 108.00p 108.00p 108.00p 0
15/08/2017 108.00p 108.00p 108.00p 108.00p 0
14/08/2017 109.00p 109.00p 108.00p 108.00p 0
11/08/2017 109.00p 109.00p 109.00p 109.00p 0
10/08/2017 109.00p 109.00p 109.00p 109.00p 151
09/08/2017 108.00p 109.00p 108.00p 109.00p 8200
08/08/2017 108.00p 108.00p 108.00p 108.00p 6000
07/08/2017 108.00p 108.00p 108.00p 108.00p 0
04/08/2017 108.00p 108.00p 108.00p 108.00p 0
03/08/2017 108.00p 108.00p 108.00p 108.00p 0
02/08/2017 108.00p 108.00p 108.00p 108.00p 0
01/08/2017 108.00p 108.00p 108.00p 108.00p 0
31/07/2017 108.00p 108.00p 108.00p 108.00p 0
28/07/2017 108.00p 108.00p 108.00p 108.00p 0
27/07/2017 108.00p 108.00p 108.00p 108.00p 0
26/07/2017 108.00p 108.00p 108.00p 108.00p 0
25/07/2017 108.00p 108.00p 108.00p 108.00p 0
24/07/2017 108.00p 108.00p 108.00p 108.00p 0
21/07/2017 108.00p 108.00p 108.00p 108.00p 0
20/07/2017 108.00p 108.00p 108.00p 108.00p 0
19/07/2017 108.00p 108.00p 108.00p 108.00p 0
18/07/2017 108.00p 108.00p 108.00p 108.00p 3031
17/07/2017 108.00p 108.00p 108.00p 108.00p 15082
14/07/2017 108.00p 108.00p 108.00p 108.00p 0
13/07/2017 108.00p 109.50p 108.00p 108.00p 0
12/07/2017 108.00p 109.50p 108.00p 109.50p 13512
11/07/2017 107.00p 108.00p 107.00p 108.00p 17000
10/07/2017 106.00p 107.00p 106.00p 107.00p 5000
07/07/2017 106.00p 106.00p 106.00p 106.00p 0
06/07/2017 106.00p 106.00p 106.00p 106.00p 0
05/07/2017 106.00p 106.00p 106.00p 106.00p 3000
04/07/2017 106.00p 106.00p 106.00p 106.00p 0
03/07/2017 107.00p 107.00p 106.00p 106.00p 10000
30/06/2017 106.00p 107.00p 106.00p 107.00p 10000
29/06/2017 106.00p 106.00p 106.00p 106.00p 0
28/06/2017 106.00p 106.00p 106.00p 106.00p 0
27/06/2017 106.00p 106.00p 106.00p 106.00p 0
26/06/2017 105.00p 106.00p 105.00p 106.00p 3011
23/06/2017 105.00p 105.00p 105.00p 105.00p 0
22/06/2017 105.00p 105.00p 105.00p 105.00p 0
21/06/2017 105.00p 105.00p 105.00p 105.00p 0
20/06/2017 105.00p 105.00p 105.00p 105.00p 0
19/06/2017 106.00p 106.00p 105.00p 105.00p 0
16/06/2017 106.00p 106.00p 106.00p 106.00p 0
15/06/2017 106.00p 106.00p 106.00p 106.00p 0
14/06/2017 106.00p 106.00p 106.00p 106.00p 0
13/06/2017 106.00p 106.00p 106.00p 106.00p 0
12/06/2017 106.00p 106.00p 106.00p 106.00p 0
09/06/2017 106.00p 106.00p 106.00p 106.00p 0
08/06/2017 106.00p 106.00p 106.00p 106.00p 0
07/06/2017 106.00p 106.00p 106.00p 106.00p 0
06/06/2017 106.00p 106.00p 106.00p 106.00p 0
05/06/2017 106.00p 106.00p 106.00p 106.00p 0
02/06/2017 106.00p 106.00p 106.00p 106.00p 0

*Close Price adjusted for both dividends and splits