Ventus VCT (VEN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/06/2017 106.00p 106.80p 106.00p 106.00p 4000
31/05/2017 106.00p 106.00p 106.00p 106.00p 0
30/05/2017 104.00p 108.00p 104.00p 106.00p 25000
26/05/2017 104.00p 104.00p 104.00p 104.00p 0
25/05/2017 104.00p 104.00p 104.00p 104.00p 0
24/05/2017 104.00p 104.00p 102.00p 104.00p 15005
23/05/2017 104.00p 105.00p 104.00p 104.00p 18000
22/05/2017 104.00p 104.00p 104.00p 104.00p 0
19/05/2017 104.00p 104.00p 104.00p 104.00p 0
18/05/2017 104.00p 104.00p 104.00p 104.00p 0
17/05/2017 104.00p 105.00p 104.00p 104.00p 50000
16/05/2017 104.00p 105.03p 102.00p 104.00p 37242
15/05/2017 105.00p 105.03p 102.00p 104.00p 21112
12/05/2017 105.00p 105.00p 105.00p 105.00p 0
11/05/2017 105.00p 106.00p 105.00p 105.00p 10000
10/05/2017 105.00p 105.00p 105.00p 105.00p 0
09/05/2017 105.00p 105.00p 105.00p 105.00p 0
08/05/2017 105.00p 105.00p 105.00p 105.00p 0
05/05/2017 105.00p 105.00p 105.00p 105.00p 0
04/05/2017 105.00p 105.00p 105.00p 105.00p 0
03/05/2017 105.00p 105.00p 105.00p 105.00p 0
02/05/2017 105.00p 105.00p 105.00p 105.00p 0
28/04/2017 105.00p 105.00p 105.00p 105.00p 0
27/04/2017 105.00p 106.02p 105.00p 105.00p 557
26/04/2017 106.00p 107.00p 106.00p 106.00p 0
25/04/2017 107.00p 107.00p 105.00p 107.00p 40000
24/04/2017 107.00p 107.00p 107.00p 107.00p 0
21/04/2017 107.00p 107.00p 107.00p 107.00p 0
20/04/2017 107.00p 107.00p 107.00p 107.00p 0
19/04/2017 107.00p 107.00p 107.00p 107.00p 0
18/04/2017 107.00p 107.00p 107.00p 107.00p 0
13/04/2017 109.00p 109.00p 106.00p 107.00p 25000
12/04/2017 109.00p 109.00p 109.00p 109.00p 0
11/04/2017 109.00p 109.00p 109.00p 109.00p 0
10/04/2017 109.00p 109.00p 109.00p 109.00p 0
07/04/2017 109.00p 111.00p 109.00p 109.00p 1801
06/04/2017 109.00p 109.00p 109.00p 109.00p 0
05/04/2017 109.00p 109.00p 109.00p 109.00p 0
04/04/2017 109.00p 111.00p 109.00p 109.00p 2682
03/04/2017 107.00p 111.00p 107.00p 109.00p 14000
31/03/2017 107.00p 109.00p 107.00p 107.00p 12000
30/03/2017 107.00p 107.00p 107.00p 107.00p 0
29/03/2017 107.00p 107.00p 107.00p 107.00p 0
28/03/2017 107.00p 107.00p 107.00p 107.00p 0
27/03/2017 107.00p 109.00p 107.00p 107.00p 1000
24/03/2017 106.00p 108.00p 106.00p 107.00p 4630
23/03/2017 106.00p 106.00p 106.00p 106.00p 0
22/03/2017 106.00p 106.00p 106.00p 106.00p 0
21/03/2017 106.00p 106.00p 106.00p 106.00p 0
20/03/2017 106.00p 106.00p 106.00p 106.00p 0
17/03/2017 106.00p 106.00p 106.00p 106.00p 0
16/03/2017 106.00p 108.00p 106.00p 106.00p 1000
15/03/2017 106.00p 106.00p 106.00p 106.00p 0
14/03/2017 106.00p 106.00p 106.00p 106.00p 0
13/03/2017 106.00p 106.00p 106.00p 106.00p 0
10/03/2017 106.00p 106.00p 106.00p 106.00p 0
09/03/2017 106.00p 106.00p 106.00p 106.00p 0
08/03/2017 106.00p 106.00p 106.00p 106.00p 0
07/03/2017 106.00p 106.00p 106.00p 106.00p 0
06/03/2017 106.00p 106.00p 106.00p 106.00p 0
03/03/2017 106.00p 106.00p 106.00p 106.00p 0
02/03/2017 106.00p 106.00p 106.00p 106.00p 0
01/03/2017 106.00p 106.00p 106.00p 106.00p 0
28/02/2017 106.00p 106.00p 106.00p 106.00p 0
27/02/2017 106.00p 106.00p 106.00p 106.00p 0
24/02/2017 106.00p 107.00p 104.30p 106.00p 13796
23/02/2017 106.00p 106.00p 106.00p 106.00p 0
22/02/2017 106.00p 106.00p 106.00p 106.00p 0
21/02/2017 105.00p 107.00p 104.30p 106.00p 17000
20/02/2017 105.00p 105.00p 105.00p 105.00p 0
17/02/2017 105.00p 105.00p 105.00p 105.00p 0
16/02/2017 105.00p 105.00p 105.00p 105.00p 0
15/02/2017 105.00p 105.00p 105.00p 105.00p 0
14/02/2017 105.00p 105.00p 105.00p 105.00p 0
13/02/2017 104.50p 107.00p 104.50p 105.00p 10000
10/02/2017 104.50p 104.50p 104.50p 104.50p 0
09/02/2017 104.50p 104.50p 104.50p 104.50p 0
08/02/2017 104.50p 104.50p 104.50p 104.50p 0
07/02/2017 104.50p 106.00p 104.50p 104.50p 5660
06/02/2017 104.50p 104.50p 104.50p 104.50p 0
03/02/2017 104.50p 104.50p 104.50p 104.50p 0
02/02/2017 104.50p 104.50p 104.50p 104.50p 0
01/02/2017 104.50p 104.50p 104.50p 104.50p 0
31/01/2017 104.50p 106.25p 104.50p 104.50p 15700
30/01/2017 104.50p 104.50p 104.50p 104.50p 0
27/01/2017 104.50p 104.50p 104.50p 104.50p 0
26/01/2017 104.50p 104.50p 104.50p 104.50p 0
25/01/2017 104.50p 104.50p 104.50p 104.50p 0
24/01/2017 104.50p 104.50p 104.50p 104.50p 0
23/01/2017 104.50p 104.50p 104.50p 104.50p 0
20/01/2017 104.50p 104.50p 104.50p 104.50p 0
19/01/2017 104.50p 106.50p 104.50p 104.50p 151
18/01/2017 104.50p 105.90p 104.50p 104.50p 5000
17/01/2017 104.50p 106.00p 104.50p 104.50p 20000
16/01/2017 104.50p 104.50p 104.50p 104.50p 0
13/01/2017 104.50p 104.50p 104.50p 104.50p 0
12/01/2017 104.50p 104.50p 104.50p 104.50p 0
11/01/2017 104.50p 104.50p 104.50p 104.50p 0
10/01/2017 104.50p 104.50p 104.50p 104.50p 0
09/01/2017 104.50p 105.90p 104.50p 104.50p 2000
06/01/2017 104.50p 104.50p 104.50p 104.50p 0
05/01/2017 104.50p 104.50p 104.50p 104.50p 0
04/01/2017 104.50p 104.50p 104.50p 104.50p 0
03/01/2017 104.50p 105.90p 104.50p 104.50p 3500
30/12/2016 104.50p 104.50p 104.50p 104.50p 0
29/12/2016 104.50p 104.50p 104.50p 104.50p 0
28/12/2016 104.50p 104.50p 104.50p 104.50p 0
23/12/2016 104.50p 104.50p 104.50p 104.50p 0
22/12/2016 104.50p 104.50p 104.50p 104.50p 0
21/12/2016 104.50p 104.50p 104.50p 104.50p 0
20/12/2016 104.50p 104.50p 104.50p 104.50p 0
19/12/2016 104.50p 104.50p 104.50p 104.50p 0
16/12/2016 104.50p 104.50p 104.50p 104.50p 0
15/12/2016 104.50p 105.50p 104.50p 104.50p 0
14/12/2016 105.50p 107.20p 105.50p 105.50p 5000
13/12/2016 105.50p 107.20p 105.50p 105.50p 7000
12/12/2016 106.00p 106.00p 103.00p 105.50p 17937
09/12/2016 106.00p 107.75p 106.00p 106.00p 3000
08/12/2016 106.00p 106.00p 106.00p 106.00p 0
07/12/2016 106.00p 106.00p 106.00p 106.00p 0
06/12/2016 106.00p 106.00p 106.00p 106.00p 0
05/12/2016 106.00p 106.00p 106.00p 106.00p 0
02/12/2016 106.00p 106.00p 106.00p 106.00p 0
01/12/2016 106.00p 106.00p 106.00p 106.00p 0
30/11/2016 106.00p 106.00p 106.00p 106.00p 0
29/11/2016 106.00p 106.00p 106.00p 106.00p 0
28/11/2016 106.00p 107.00p 103.00p 106.00p 28796
25/11/2016 106.00p 106.00p 106.00p 106.00p 0
24/11/2016 106.00p 106.00p 106.00p 106.00p 0
23/11/2016 106.00p 106.00p 106.00p 106.00p 0
22/11/2016 106.00p 106.00p 106.00p 106.00p 0
21/11/2016 106.00p 106.00p 106.00p 106.00p 0
18/11/2016 106.00p 106.00p 106.00p 106.00p 0
17/11/2016 106.00p 106.00p 106.00p 106.00p 0
16/11/2016 106.00p 107.75p 106.00p 106.00p 1096
15/11/2016 106.00p 106.00p 106.00p 106.00p 0
14/11/2016 106.00p 106.00p 106.00p 106.00p 0
11/11/2016 106.00p 106.00p 106.00p 106.00p 0
10/11/2016 106.00p 106.00p 106.00p 106.00p 0
09/11/2016 106.00p 106.00p 106.00p 106.00p 0
08/11/2016 106.00p 106.00p 106.00p 106.00p 0
07/11/2016 106.00p 106.00p 106.00p 106.00p 0
04/11/2016 104.00p 106.00p 104.00p 106.00p 2000
03/11/2016 104.00p 104.00p 104.00p 104.00p 0
02/11/2016 104.00p 104.00p 104.00p 104.00p 0
01/11/2016 104.00p 104.00p 104.00p 104.00p 0
31/10/2016 104.00p 104.00p 104.00p 104.00p 0
28/10/2016 104.00p 104.00p 104.00p 104.00p 0
27/10/2016 104.00p 104.00p 104.00p 104.00p 0
26/10/2016 104.00p 104.00p 104.00p 104.00p 0
25/10/2016 104.00p 105.00p 104.00p 104.00p 3207
24/10/2016 104.00p 104.00p 104.00p 104.00p 0
21/10/2016 104.00p 104.00p 104.00p 104.00p 0
20/10/2016 104.00p 104.00p 104.00p 104.00p 0
19/10/2016 104.00p 104.00p 104.00p 104.00p 0
18/10/2016 104.00p 104.00p 104.00p 104.00p 0
17/10/2016 104.00p 104.00p 104.00p 104.00p 0
14/10/2016 104.00p 105.50p 104.00p 104.00p 0
13/10/2016 104.00p 104.00p 104.00p 104.00p 0
12/10/2016 104.00p 104.00p 104.00p 104.00p 0
11/10/2016 104.00p 104.00p 104.00p 104.00p 0
10/10/2016 104.00p 104.00p 104.00p 104.00p 0
07/10/2016 104.00p 104.00p 104.00p 104.00p 0
06/10/2016 104.00p 104.00p 104.00p 104.00p 0
05/10/2016 104.00p 104.00p 102.64p 104.00p 993
04/10/2016 104.00p 104.00p 104.00p 104.00p 0
03/10/2016 103.75p 104.00p 103.75p 104.00p 0
30/09/2016 103.75p 103.75p 103.75p 103.75p 0
29/09/2016 103.25p 105.00p 103.25p 103.75p 5000
28/09/2016 103.25p 103.25p 103.25p 103.25p 0
27/09/2016 103.25p 103.25p 103.25p 103.25p 0
26/09/2016 103.25p 103.25p 103.25p 103.25p 0
23/09/2016 103.25p 103.25p 103.25p 103.25p 0
22/09/2016 103.25p 103.25p 103.25p 103.25p 0
21/09/2016 103.25p 103.25p 103.25p 103.25p 0
20/09/2016 103.25p 103.25p 103.25p 103.25p 0
19/09/2016 103.25p 103.25p 103.25p 103.25p 0
16/09/2016 103.25p 103.25p 103.25p 103.25p 0
15/09/2016 103.25p 103.25p 103.25p 103.25p 0
14/09/2016 103.25p 103.26p 103.25p 103.25p 5429
13/09/2016 103.25p 103.25p 103.25p 103.25p 0
12/09/2016 103.25p 103.25p 103.25p 103.25p 0
09/09/2016 103.25p 103.25p 103.25p 103.25p 0
08/09/2016 103.25p 104.80p 103.25p 103.25p 2000
07/09/2016 103.25p 103.25p 103.25p 103.25p 0
06/09/2016 103.25p 103.25p 103.25p 103.25p 0
05/09/2016 103.25p 103.25p 103.25p 103.25p 0
02/09/2016 103.25p 103.25p 103.25p 103.25p 0
01/09/2016 103.25p 103.25p 103.25p 103.25p 0
31/08/2016 103.25p 103.25p 103.25p 103.25p 0
30/08/2016 102.00p 103.25p 102.00p 103.25p 0
26/08/2016 102.00p 102.00p 102.00p 102.00p 0
25/08/2016 102.00p 102.00p 102.00p 102.00p 0
24/08/2016 102.00p 102.00p 102.00p 102.00p 0
23/08/2016 102.00p 102.00p 102.00p 102.00p 0
22/08/2016 101.50p 103.50p 101.50p 102.00p 2000
19/08/2016 101.50p 101.50p 101.50p 101.50p 0
18/08/2016 101.50p 101.50p 101.50p 101.50p 0
17/08/2016 101.50p 101.50p 101.50p 101.50p 0
16/08/2016 101.50p 101.50p 101.50p 101.50p 0

*Close Price adjusted for both dividends and splits