Ventus 2 VCT (VEN2) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/04/2010 77.50p 77.50p 77.00p 77.50p 0
12/04/2010 77.50p 77.50p 77.00p 77.50p 0
09/04/2010 77.50p 77.50p 77.00p 77.50p 0
08/04/2010 77.50p 77.50p 77.00p 77.50p 0
07/04/2010 77.50p 77.50p 77.00p 77.50p 0
06/04/2010 77.50p 77.50p 73.00p 77.50p 6150
01/04/2010 77.50p 77.50p 77.00p 77.50p 0
31/03/2010 77.50p 77.50p 77.00p 77.50p 0
30/03/2010 78.00p 80.80p 75.00p 77.50p 2625
29/03/2010 78.00p 78.00p 73.00p 78.00p 15000
26/03/2010 78.00p 78.00p 77.00p 78.00p 0
25/03/2010 78.00p 78.00p 77.00p 78.00p 0
24/03/2010 78.00p 78.00p 77.00p 78.00p 0
23/03/2010 78.00p 78.00p 77.00p 78.00p 0
22/03/2010 78.00p 78.00p 77.00p 78.00p 0
19/03/2010 78.00p 78.00p 77.00p 78.00p 0
18/03/2010 78.00p 78.00p 77.00p 78.00p 0
17/03/2010 78.00p 78.00p 77.00p 78.00p 0
16/03/2010 78.00p 78.00p 77.00p 78.00p 0
15/03/2010 78.00p 78.00p 77.00p 78.00p 0
12/03/2010 78.00p 78.00p 77.00p 78.00p 0
11/03/2010 78.00p 78.00p 77.00p 78.00p 0
10/03/2010 78.00p 78.00p 77.00p 78.00p 0
09/03/2010 78.00p 78.00p 77.00p 78.00p 0
08/03/2010 78.00p 78.00p 77.00p 78.00p 0
05/03/2010 78.00p 78.00p 77.00p 78.00p 0
04/03/2010 78.00p 78.00p 77.00p 78.00p 0
03/03/2010 78.00p 78.00p 77.00p 78.00p 0
02/03/2010 78.00p 78.00p 77.00p 78.00p 0
01/03/2010 78.00p 80.00p 77.00p 78.00p 45450
26/02/2010 78.00p 78.00p 77.00p 78.00p 0
25/02/2010 78.00p 78.00p 77.00p 78.00p 0
24/02/2010 78.50p 78.50p 77.00p 78.00p 0
23/02/2010 78.50p 79.00p 78.50p 78.50p 0
22/02/2010 78.50p 79.00p 78.50p 78.50p 0
19/02/2010 78.50p 79.00p 78.50p 78.50p 0
18/02/2010 78.50p 79.00p 78.50p 78.50p 0
17/02/2010 78.50p 79.00p 78.50p 78.50p 0
16/02/2010 78.50p 79.00p 78.50p 78.50p 0
15/02/2010 78.50p 79.00p 78.50p 78.50p 0
12/02/2010 78.50p 79.00p 78.50p 78.50p 0
11/02/2010 78.50p 81.00p 78.50p 78.50p 37000
10/02/2010 78.50p 79.00p 78.50p 78.50p 0
09/02/2010 78.50p 79.00p 78.50p 78.50p 0
08/02/2010 78.50p 79.00p 78.50p 78.50p 0
05/02/2010 79.50p 79.50p 76.00p 78.50p 1538
04/02/2010 79.50p 79.50p 79.00p 79.50p 0
03/02/2010 79.50p 79.50p 79.00p 79.50p 0
02/02/2010 80.00p 80.00p 77.00p 79.50p 1538
01/02/2010 81.00p 81.00p 79.00p 80.00p 0
29/01/2010 81.00p 82.00p 81.00p 81.00p 0
28/01/2010 81.00p 82.00p 81.00p 81.00p 0
27/01/2010 81.00p 81.00p 80.50p 81.00p 0
26/01/2010 81.00p 81.00p 80.50p 81.00p 0
25/01/2010 81.00p 81.00p 80.50p 81.00p 0
22/01/2010 81.00p 81.00p 80.50p 81.00p 0
21/01/2010 81.50p 82.00p 78.00p 81.00p 2050
20/01/2010 81.50p 82.00p 81.50p 81.50p 0
19/01/2010 81.50p 82.00p 81.50p 81.50p 0
18/01/2010 81.50p 82.00p 81.50p 81.50p 0
15/01/2010 81.50p 82.00p 81.50p 81.50p 0
14/01/2010 81.50p 82.00p 81.50p 81.50p 0
13/01/2010 81.50p 82.00p 81.50p 81.50p 0
12/01/2010 84.00p 84.00p 81.50p 81.50p 0
11/01/2010 84.00p 85.00p 84.00p 84.00p 0
08/01/2010 84.00p 85.00p 84.00p 84.00p 0
07/01/2010 85.00p 85.00p 78.00p 84.00p 2500
06/01/2010 85.00p 85.00p 85.00p 85.00p 0
05/01/2010 85.00p 85.00p 85.00p 85.00p 0
04/01/2010 85.00p 85.00p 85.00p 85.00p 0
31/12/2009 85.00p 85.00p 85.00p 85.00p 0
30/12/2009 85.75p 85.75p 85.00p 85.00p 0
29/12/2009 85.75p 85.75p 85.00p 85.75p 0
24/12/2009 85.75p 85.75p 85.00p 85.75p 0
23/12/2009 85.75p 86.00p 85.00p 85.75p 0
22/12/2009 85.75p 85.75p 85.00p 85.75p 0
21/12/2009 85.75p 86.00p 85.00p 85.75p 0
18/12/2009 85.75p 85.75p 85.00p 85.75p 0
17/12/2009 85.75p 85.75p 85.00p 85.75p 0
16/12/2009 85.75p 85.75p 85.00p 85.75p 0
15/12/2009 85.75p 85.75p 85.00p 85.75p 0
14/12/2009 85.75p 85.75p 85.00p 85.75p 0
11/12/2009 85.75p 85.75p 85.00p 85.75p 0
10/12/2009 85.75p 85.75p 85.00p 85.75p 0
09/12/2009 85.75p 85.75p 85.00p 85.75p 0
08/12/2009 87.50p 88.00p 87.50p 87.50p 0
07/12/2009 87.50p 88.00p 87.50p 87.50p 0
04/12/2009 87.50p 88.00p 87.50p 87.50p 0
03/12/2009 87.50p 88.00p 87.50p 87.50p 0
02/12/2009 90.50p 90.50p 87.50p 87.50p 0
01/12/2009 90.50p 90.50p 90.00p 90.50p 0
30/11/2009 90.50p 90.50p 90.00p 90.50p 0
27/11/2009 90.50p 90.50p 90.00p 90.50p 0
26/11/2009 90.50p 90.50p 90.50p 90.50p 0
25/11/2009 90.50p 90.50p 87.00p 90.50p 2000
24/11/2009 91.00p 91.00p 88.00p 90.50p 23300
23/11/2009 91.00p 91.00p 90.00p 91.00p 0
20/11/2009 91.00p 91.00p 90.00p 91.00p 0
19/11/2009 91.00p 91.00p 88.00p 91.00p 1545
18/11/2009 91.00p 91.00p 90.00p 91.00p 0
17/11/2009 91.00p 91.00p 90.00p 91.00p 0
16/11/2009 91.00p 91.00p 90.00p 91.00p 0
13/11/2009 91.00p 91.00p 90.00p 91.00p 0
12/11/2009 91.00p 91.00p 90.00p 91.00p 0
11/11/2009 91.00p 91.00p 90.00p 91.00p 0
10/11/2009 91.00p 91.00p 90.00p 91.00p 0
09/11/2009 91.00p 91.00p 90.00p 91.00p 0
06/11/2009 91.00p 91.00p 90.00p 91.00p 0
05/11/2009 91.00p 91.00p 90.00p 91.00p 0
04/11/2009 91.00p 91.00p 90.00p 91.00p 0
03/11/2009 91.00p 91.00p 90.00p 91.00p 0
02/11/2009 91.00p 91.00p 90.00p 91.00p 0
30/10/2009 91.00p 91.00p 90.00p 91.00p 0
29/10/2009 91.00p 91.00p 90.00p 91.00p 0
28/10/2009 91.00p 91.00p 90.00p 91.00p 0
27/10/2009 91.00p 91.00p 90.00p 91.00p 0
26/10/2009 91.00p 91.00p 90.00p 91.00p 0
23/10/2009 91.00p 91.00p 90.00p 91.00p 0
22/10/2009 91.00p 91.00p 90.00p 91.00p 0
21/10/2009 91.00p 91.00p 90.00p 91.00p 0
20/10/2009 91.00p 91.00p 90.00p 91.00p 0
19/10/2009 91.00p 91.00p 90.00p 91.00p 8755
16/10/2009 91.00p 91.00p 90.00p 91.00p 0
15/10/2009 91.00p 91.00p 90.00p 91.00p 0
14/10/2009 91.00p 91.00p 90.00p 91.00p 0
13/10/2009 91.00p 91.00p 90.00p 91.00p 0
12/10/2009 91.00p 91.00p 90.00p 91.00p 0
09/10/2009 91.00p 91.00p 90.00p 91.00p 0
08/10/2009 91.50p 91.50p 90.00p 91.00p 0
07/10/2009 91.50p 92.00p 91.50p 91.50p 0
06/10/2009 91.50p 92.00p 91.50p 91.50p 0
05/10/2009 91.50p 92.00p 91.50p 91.50p 0
02/10/2009 91.50p 92.00p 91.50p 91.50p 0
01/10/2009 91.50p 92.00p 91.50p 91.50p 0
30/09/2009 91.50p 92.00p 91.50p 91.50p 0
29/09/2009 91.50p 92.00p 91.50p 91.50p 0
28/09/2009 91.50p 92.00p 91.50p 91.50p 0
25/09/2009 91.50p 92.00p 91.50p 91.50p 0
24/09/2009 91.50p 92.00p 91.50p 91.50p 0
23/09/2009 91.50p 92.00p 91.50p 91.50p 0
22/09/2009 91.50p 92.00p 91.50p 91.50p 0
21/09/2009 91.50p 92.00p 91.50p 91.50p 0

*Close Price adjusted for both dividends and splits