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
10/10/2019 75.00p 75.00p 75.00p 75.00p 0
09/10/2019 75.00p 75.00p 73.50p 75.00p 7812
08/10/2019 75.00p 75.00p 75.00p 75.00p 0
07/10/2019 75.00p 75.00p 75.00p 75.00p 10090
04/10/2019 75.00p 75.00p 75.00p 75.00p 0
03/10/2019 75.00p 75.00p 73.50p 75.00p 3889
02/10/2019 75.00p 75.00p 75.00p 75.00p 0
01/10/2019 75.00p 75.00p 75.00p 75.00p 0
30/09/2019 75.00p 75.00p 75.00p 75.00p 0
27/09/2019 75.00p 75.00p 75.00p 75.00p 0
26/09/2019 74.50p 75.00p 74.50p 75.00p 20000
25/09/2019 74.50p 74.50p 74.50p 74.50p 0
24/09/2019 74.50p 74.50p 74.50p 74.50p 0
23/09/2019 74.50p 74.50p 74.50p 74.50p 0
20/09/2019 74.50p 74.50p 74.50p 74.50p 0
19/09/2019 74.50p 74.50p 74.50p 74.50p 0
18/09/2019 74.50p 74.50p 74.50p 74.50p 0
17/09/2019 74.50p 74.50p 74.50p 74.50p 0
16/09/2019 74.50p 74.50p 73.00p 74.50p 1000
13/09/2019 74.50p 75.50p 74.50p 74.50p 30183
12/09/2019 74.50p 74.50p 74.50p 74.50p 0
11/09/2019 74.50p 74.50p 74.50p 74.50p 0
10/09/2019 74.50p 74.50p 74.50p 74.50p 0
09/09/2019 74.50p 74.50p 74.50p 74.50p 0
06/09/2019 74.50p 74.50p 74.50p 74.50p 0
05/09/2019 74.50p 74.50p 72.00p 74.50p 6111
04/09/2019 74.50p 74.50p 74.50p 74.50p 0
03/09/2019 75.50p 75.50p 74.50p 74.50p 10235
02/09/2019 75.50p 75.50p 74.00p 75.50p 1271
30/08/2019 75.50p 75.50p 75.50p 75.50p 0
29/08/2019 75.50p 75.50p 75.50p 75.50p 0
28/08/2019 75.50p 75.50p 75.50p 75.50p 0
27/08/2019 76.00p 76.00p 74.00p 75.50p 4992
23/08/2019 76.00p 77.00p 76.00p 76.00p 166
22/08/2019 76.00p 76.00p 76.00p 76.00p 0
21/08/2019 76.00p 76.00p 76.00p 76.00p 0
20/08/2019 76.00p 76.00p 76.00p 76.00p 0
19/08/2019 76.00p 76.00p 76.00p 76.00p 0
16/08/2019 76.00p 76.00p 76.00p 76.00p 0
15/08/2019 76.00p 77.00p 76.00p 76.00p 6493
14/08/2019 76.00p 77.00p 76.00p 76.00p 2057
13/08/2019 76.00p 76.00p 76.00p 76.00p 0
12/08/2019 76.00p 76.00p 76.00p 76.00p 0
09/08/2019 76.00p 76.00p 76.00p 76.00p 0
08/08/2019 76.00p 76.00p 76.00p 76.00p 0
07/08/2019 76.00p 76.00p 76.00p 76.00p 0
06/08/2019 76.00p 76.00p 76.00p 76.00p 0
05/08/2019 76.00p 77.00p 76.00p 76.00p 2597
02/08/2019 76.00p 76.00p 76.00p 76.00p 0
01/08/2019 76.00p 76.00p 76.00p 76.00p 0
31/07/2019 76.00p 76.00p 76.00p 76.00p 0
30/07/2019 76.50p 76.50p 76.00p 76.00p 10000
29/07/2019 76.50p 76.50p 76.50p 76.50p 0
26/07/2019 76.50p 76.50p 76.50p 76.50p 0
25/07/2019 76.50p 77.50p 76.50p 76.50p 19400
24/07/2019 77.50p 77.50p 77.50p 77.50p 0
23/07/2019 77.50p 77.50p 77.50p 77.50p 0
22/07/2019 76.50p 77.50p 76.00p 77.50p 2000
19/07/2019 77.00p 77.50p 76.50p 76.50p 5500
18/07/2019 77.00p 77.00p 77.00p 77.00p 0
17/07/2019 77.00p 77.00p 77.00p 77.00p 0
16/07/2019 77.00p 77.00p 77.00p 77.00p 0
15/07/2019 77.00p 77.00p 77.00p 77.00p 0
12/07/2019 77.50p 77.50p 77.00p 77.00p 16066
11/07/2019 77.50p 78.00p 76.00p 77.50p 7524
10/07/2019 77.50p 77.50p 77.50p 77.50p 0
09/07/2019 76.50p 77.80p 76.50p 77.50p 1271
08/07/2019 76.50p 76.50p 76.50p 76.50p 0
05/07/2019 76.50p 76.50p 76.50p 76.50p 0
04/07/2019 75.50p 76.50p 75.50p 76.50p 20000
03/07/2019 75.50p 75.50p 75.50p 75.50p 0
02/07/2019 75.50p 75.50p 75.50p 75.50p 0
01/07/2019 75.50p 75.50p 75.50p 75.50p 0
28/06/2019 75.50p 75.50p 75.50p 75.50p 5000
27/06/2019 74.50p 75.50p 74.50p 75.50p 5000
26/06/2019 74.50p 74.50p 74.50p 74.50p 0
25/06/2019 71.50p 74.50p 71.50p 74.50p 0
24/06/2019 71.50p 71.50p 71.50p 71.50p 0
21/06/2019 71.50p 71.50p 70.50p 71.50p 4992
20/06/2019 71.50p 71.50p 71.50p 71.50p 0
19/06/2019 71.50p 71.50p 71.50p 71.50p 0
18/06/2019 71.50p 71.50p 71.50p 71.50p 0
17/06/2019 71.50p 71.50p 71.50p 71.50p 0
14/06/2019 71.50p 71.50p 71.50p 71.50p 0
13/06/2019 71.50p 71.50p 71.50p 71.50p 0
12/06/2019 71.50p 71.50p 71.50p 71.50p 0
11/06/2019 71.50p 71.50p 71.50p 71.50p 0
10/06/2019 71.50p 71.50p 71.50p 71.50p 0
07/06/2019 71.50p 71.50p 71.50p 71.50p 0
06/06/2019 71.50p 71.50p 71.50p 71.50p 0
05/06/2019 71.50p 71.50p 70.00p 71.50p 1484
04/06/2019 71.50p 71.50p 71.50p 71.50p 0
03/06/2019 71.50p 71.50p 70.00p 71.50p 0
31/05/2019 70.50p 71.70p 70.00p 70.00p 41004
30/05/2019 70.50p 71.70p 70.50p 70.50p 5000
29/05/2019 70.50p 70.50p 70.50p 70.50p 0
28/05/2019 70.50p 70.50p 70.50p 70.50p 19970
24/05/2019 70.50p 70.50p 70.50p 70.50p 0
23/05/2019 70.50p 70.50p 70.50p 70.50p 0
22/05/2019 70.50p 70.50p 70.50p 70.50p 0
21/05/2019 70.50p 70.50p 70.50p 70.50p 0
20/05/2019 70.50p 70.50p 70.50p 70.50p 0
17/05/2019 70.50p 70.50p 70.50p 70.50p 0
16/05/2019 71.50p 71.50p 70.50p 70.50p 26630
15/05/2019 71.50p 71.50p 71.50p 71.50p 0
14/05/2019 71.50p 71.50p 71.50p 71.50p 0
13/05/2019 71.50p 71.50p 71.50p 71.50p 0
10/05/2019 71.50p 71.50p 71.50p 71.50p 0
09/05/2019 71.50p 71.50p 71.50p 71.50p 18180
08/05/2019 71.50p 71.50p 71.50p 71.50p 0
07/05/2019 71.50p 71.50p 71.50p 71.50p 0
03/05/2019 71.50p 71.50p 71.50p 71.50p 0
02/05/2019 71.50p 71.50p 71.50p 71.50p 0
01/05/2019 71.50p 71.50p 71.50p 71.50p 0
30/04/2019 71.50p 71.50p 71.50p 71.50p 0
29/04/2019 71.50p 71.50p 71.50p 71.50p 0
26/04/2019 70.50p 71.50p 70.50p 71.50p 27000
25/04/2019 70.50p 70.50p 70.50p 70.50p 13788
24/04/2019 70.50p 70.50p 70.50p 70.50p 0
23/04/2019 70.50p 70.50p 70.50p 70.50p 0
18/04/2019 70.50p 70.50p 70.50p 70.50p 0
17/04/2019 71.50p 71.50p 70.50p 70.50p 25106
16/04/2019 71.50p 71.50p 71.50p 71.50p 0
15/04/2019 71.50p 71.50p 71.50p 71.50p 0
12/04/2019 71.50p 71.50p 71.50p 71.50p 0
11/04/2019 71.50p 71.50p 71.50p 71.50p 0
10/04/2019 71.50p 71.50p 71.50p 71.50p 0
09/04/2019 71.50p 71.50p 71.50p 71.50p 0
08/04/2019 71.50p 71.50p 70.00p 71.50p 2554
05/04/2019 71.50p 71.50p 71.50p 71.50p 0
04/04/2019 71.50p 71.50p 71.50p 71.50p 0
03/04/2019 71.50p 71.50p 71.50p 71.50p 0
02/04/2019 71.50p 71.50p 71.50p 71.50p 0
01/04/2019 71.50p 72.75p 71.50p 71.50p 3400
29/03/2019 71.50p 71.50p 71.50p 71.50p 0
28/03/2019 71.50p 71.50p 71.50p 71.50p 0
27/03/2019 71.50p 71.50p 71.50p 71.50p 0
26/03/2019 71.50p 71.50p 71.50p 71.50p 0
25/03/2019 71.50p 71.50p 71.50p 71.50p 0
22/03/2019 71.50p 72.50p 71.50p 71.50p 5435
21/03/2019 71.50p 71.50p 71.50p 71.50p 0
20/03/2019 71.50p 71.50p 71.50p 71.50p 0
19/03/2019 71.50p 71.50p 71.50p 71.50p 0
18/03/2019 71.50p 71.50p 71.50p 71.50p 0
15/03/2019 71.50p 71.50p 71.50p 71.50p 0
14/03/2019 71.50p 71.50p 71.50p 71.50p 0
13/03/2019 71.50p 71.50p 71.50p 71.50p 0
12/03/2019 71.50p 71.50p 71.50p 71.50p 0
11/03/2019 71.50p 71.50p 71.50p 71.50p 0
08/03/2019 71.50p 71.50p 71.50p 71.50p 0
07/03/2019 71.50p 71.50p 71.50p 71.50p 0
06/03/2019 71.50p 71.50p 71.50p 71.50p 10041
05/03/2019 71.50p 71.50p 71.50p 71.50p 0
04/03/2019 71.50p 71.50p 71.50p 71.50p 0
01/03/2019 71.50p 71.50p 71.50p 71.50p 0
28/02/2019 71.50p 71.50p 71.50p 71.50p 0
27/02/2019 71.50p 72.50p 71.50p 71.50p 3723
26/02/2019 71.50p 71.50p 71.50p 71.50p 0
25/02/2019 71.50p 71.50p 71.50p 71.50p 0
22/02/2019 71.50p 71.50p 71.50p 71.50p 0
21/02/2019 71.50p 71.50p 71.50p 71.50p 20000
20/02/2019 71.50p 71.50p 71.50p 71.50p 20000
19/02/2019 71.50p 71.50p 71.50p 71.50p 0
18/02/2019 71.50p 71.50p 71.50p 71.50p 29341
15/02/2019 71.50p 71.50p 71.50p 71.50p 0
14/02/2019 71.50p 71.50p 71.50p 71.50p 0
13/02/2019 71.50p 71.50p 71.50p 71.50p 0
12/02/2019 71.50p 71.50p 71.50p 71.50p 0
11/02/2019 71.50p 71.50p 71.50p 71.50p 0
08/02/2019 71.50p 71.50p 71.50p 71.50p 0
07/02/2019 71.50p 71.50p 71.50p 71.50p 0
06/02/2019 71.50p 71.50p 71.50p 71.50p 0
05/02/2019 71.50p 71.50p 71.50p 71.50p 0
04/02/2019 71.50p 71.50p 71.50p 71.50p 10182
01/02/2019 71.50p 71.50p 71.50p 71.50p 0
31/01/2019 71.50p 71.50p 71.50p 71.50p 0
30/01/2019 71.50p 71.50p 70.00p 71.50p 8072
29/01/2019 71.50p 71.50p 71.50p 71.50p 0
28/01/2019 71.50p 71.50p 71.50p 71.50p 0
25/01/2019 71.50p 71.50p 71.50p 71.50p 0
24/01/2019 71.50p 71.50p 71.50p 71.50p 0
23/01/2019 71.50p 71.50p 71.50p 71.50p 0
22/01/2019 71.50p 71.50p 71.50p 71.50p 0
21/01/2019 69.50p 72.00p 69.50p 71.50p 17454
18/01/2019 69.50p 69.50p 69.50p 69.50p 0
17/01/2019 69.50p 69.50p 69.50p 69.50p 0
16/01/2019 69.50p 70.98p 69.50p 69.50p 279
15/01/2019 69.50p 69.50p 69.50p 69.50p 0
14/01/2019 69.50p 69.50p 69.50p 69.50p 20000
11/01/2019 69.50p 69.50p 69.50p 69.50p 0
10/01/2019 69.50p 69.50p 69.50p 69.50p 0
09/01/2019 69.50p 69.50p 69.50p 69.50p 0
08/01/2019 69.50p 69.50p 69.50p 69.50p 13434
07/01/2019 69.50p 69.50p 69.50p 69.50p 0
04/01/2019 69.50p 69.50p 69.50p 69.50p 0
03/01/2019 69.50p 69.50p 69.50p 69.50p 0
02/01/2019 69.50p 69.50p 69.50p 69.50p 0
31/12/2018 69.50p 69.50p 69.50p 69.50p 0
28/12/2018 69.50p 69.50p 69.50p 69.50p 0
27/12/2018 69.50p 69.50p 69.50p 69.50p 0

*Close Price adjusted for both dividends and splits