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
24/12/2018 69.50p 69.50p 68.00p 69.50p 1000
21/12/2018 69.50p 69.50p 69.50p 69.50p 0
20/12/2018 69.50p 69.50p 69.50p 69.50p 0
19/12/2018 69.50p 69.50p 69.50p 69.50p 0
18/12/2018 69.50p 69.50p 69.50p 69.50p 0
17/12/2018 69.50p 69.50p 69.50p 69.50p 0
14/12/2018 69.50p 69.50p 69.50p 69.50p 0
13/12/2018 69.50p 72.00p 69.50p 69.50p 0
12/12/2018 72.00p 72.00p 72.00p 72.00p 0
11/12/2018 72.00p 72.00p 72.00p 72.00p 0
10/12/2018 72.00p 72.00p 72.00p 72.00p 0
07/12/2018 72.00p 72.00p 72.00p 72.00p 0
06/12/2018 72.00p 72.00p 72.00p 72.00p 0
05/12/2018 71.00p 72.00p 71.00p 72.00p 13713
04/12/2018 71.00p 71.00p 71.00p 71.00p 0
03/12/2018 71.00p 71.00p 69.50p 71.00p 3070
30/11/2018 71.00p 71.00p 71.00p 71.00p 0
29/11/2018 71.00p 71.00p 71.00p 71.00p 0
28/11/2018 71.00p 71.00p 71.00p 71.00p 0
27/11/2018 71.00p 71.00p 69.50p 71.00p 5045
26/11/2018 71.00p 71.00p 71.00p 71.00p 0
23/11/2018 71.00p 71.00p 71.00p 71.00p 0
22/11/2018 71.00p 71.00p 71.00p 71.00p 0
21/11/2018 71.00p 71.00p 71.00p 71.00p 0
20/11/2018 71.00p 71.00p 71.00p 71.00p 0
19/11/2018 71.00p 71.00p 71.00p 71.00p 0
16/11/2018 71.00p 71.00p 71.00p 71.00p 0
15/11/2018 71.00p 71.00p 71.00p 71.00p 0
14/11/2018 71.00p 71.00p 71.00p 71.00p 0
13/11/2018 71.00p 71.00p 71.00p 71.00p 0
12/11/2018 71.00p 71.00p 69.50p 71.00p 3085
09/11/2018 71.00p 71.00p 71.00p 71.00p 0
08/11/2018 71.00p 71.00p 71.00p 71.00p 0
07/11/2018 71.00p 71.00p 71.00p 71.00p 0
06/11/2018 71.00p 71.00p 71.00p 71.00p 0
05/11/2018 71.00p 71.00p 71.00p 71.00p 0
02/11/2018 70.50p 71.00p 70.50p 71.00p 15000
01/11/2018 70.50p 70.50p 70.50p 70.50p 0
31/10/2018 70.50p 70.50p 70.50p 70.50p 0
30/10/2018 70.50p 70.50p 69.00p 70.50p 16144
29/10/2018 70.50p 70.50p 70.50p 70.50p 0
26/10/2018 70.50p 70.50p 70.50p 70.50p 0
25/10/2018 70.50p 70.50p 70.50p 70.50p 0
24/10/2018 70.50p 70.50p 70.50p 70.50p 0
23/10/2018 70.50p 70.50p 69.00p 70.50p 5117
22/10/2018 70.50p 70.50p 70.50p 70.50p 0
19/10/2018 70.50p 70.50p 70.50p 70.50p 0
18/10/2018 70.50p 70.50p 70.50p 70.50p 0
17/10/2018 70.50p 72.00p 70.50p 70.50p 137
16/10/2018 70.50p 72.00p 70.50p 70.50p 275
15/10/2018 70.50p 70.50p 70.50p 70.50p 0
12/10/2018 70.50p 70.50p 70.50p 70.50p 0
11/10/2018 70.50p 70.50p 70.50p 70.50p 0
10/10/2018 70.50p 70.50p 70.50p 70.50p 0
09/10/2018 70.50p 70.50p 70.50p 70.50p 0
08/10/2018 70.50p 70.50p 70.50p 70.50p 0
05/10/2018 70.50p 70.50p 70.50p 70.50p 0
04/10/2018 70.50p 70.50p 70.50p 70.50p 0
03/10/2018 70.50p 70.50p 70.50p 70.50p 0
02/10/2018 70.50p 70.50p 70.00p 70.50p 142000
01/10/2018 70.50p 70.50p 70.50p 70.50p 0
28/09/2018 70.50p 70.50p 69.00p 70.50p 8236
27/09/2018 70.50p 70.50p 69.00p 70.50p 5034
26/09/2018 70.50p 70.50p 69.00p 70.50p 4992
25/09/2018 70.50p 70.50p 70.50p 70.50p 0
24/09/2018 70.50p 70.50p 70.50p 70.50p 0
21/09/2018 70.50p 70.50p 70.50p 70.50p 0
20/09/2018 70.50p 70.50p 70.50p 70.50p 0
19/09/2018 70.50p 70.50p 70.50p 70.50p 0
18/09/2018 70.50p 70.50p 70.50p 70.50p 0
17/09/2018 70.50p 72.00p 70.50p 70.50p 275
14/09/2018 70.50p 70.50p 70.50p 70.50p 0
13/09/2018 69.50p 70.50p 69.50p 70.50p 10000
12/09/2018 69.50p 69.50p 69.50p 69.50p 0
11/09/2018 69.50p 69.50p 69.50p 69.50p 0
10/09/2018 69.50p 69.50p 69.50p 69.50p 0
07/09/2018 69.50p 69.50p 69.50p 69.50p 0
06/09/2018 69.50p 69.50p 69.50p 69.50p 40000
05/09/2018 69.50p 69.50p 69.50p 69.50p 14000
04/09/2018 69.50p 69.50p 68.00p 69.50p 5117
03/09/2018 69.50p 69.50p 69.50p 69.50p 0
31/08/2018 69.50p 69.50p 68.00p 69.50p 5045
30/08/2018 69.50p 69.50p 69.50p 69.50p 10248
29/08/2018 69.50p 69.50p 69.50p 69.50p 0
28/08/2018 69.50p 69.50p 69.50p 69.50p 0
24/08/2018 69.00p 69.50p 69.00p 69.50p 10000
23/08/2018 69.50p 69.50p 69.00p 69.00p 14000
22/08/2018 69.50p 69.50p 69.50p 69.50p 0
21/08/2018 69.50p 69.50p 69.50p 69.50p 0
20/08/2018 69.50p 69.50p 69.50p 69.50p 0
17/08/2018 69.50p 69.50p 69.50p 69.50p 0
16/08/2018 69.50p 71.00p 69.50p 69.50p 278
15/08/2018 69.50p 69.50p 69.50p 69.50p 0
14/08/2018 69.50p 69.50p 68.00p 69.50p 10190
13/08/2018 69.50p 69.50p 68.20p 69.50p 700
10/08/2018 69.50p 69.50p 69.50p 69.50p 0
09/08/2018 69.50p 69.50p 69.50p 69.50p 10000
08/08/2018 69.50p 69.50p 69.50p 69.50p 0
07/08/2018 69.50p 69.50p 69.50p 69.50p 0
06/08/2018 69.50p 69.50p 69.50p 69.50p 0
03/08/2018 69.50p 69.50p 69.50p 69.50p 0
02/08/2018 69.50p 69.50p 69.50p 69.50p 0
01/08/2018 69.50p 69.50p 69.50p 69.50p 0
31/07/2018 70.50p 70.50p 69.00p 69.50p 47778
30/07/2018 70.50p 70.50p 70.50p 70.50p 0
27/07/2018 70.50p 70.50p 70.50p 70.50p 0
26/07/2018 70.50p 70.50p 70.50p 70.50p 0
25/07/2018 70.50p 70.50p 70.50p 70.50p 0
24/07/2018 70.50p 70.50p 70.50p 70.50p 0
23/07/2018 70.50p 70.50p 69.00p 70.50p 2713
20/07/2018 70.50p 70.50p 70.50p 70.50p 0
19/07/2018 70.50p 70.50p 70.50p 70.50p 0
18/07/2018 70.50p 70.50p 70.50p 70.50p 0
17/07/2018 70.50p 70.50p 70.50p 70.50p 0
16/07/2018 70.50p 70.50p 70.50p 70.50p 0
13/07/2018 70.50p 70.50p 70.50p 70.50p 0
12/07/2018 70.50p 70.50p 70.50p 70.50p 0
11/07/2018 71.50p 71.50p 71.50p 71.50p 0
10/07/2018 71.50p 71.50p 71.50p 71.50p 0
09/07/2018 71.50p 71.50p 71.50p 71.50p 0
06/07/2018 71.50p 71.50p 71.50p 71.50p 14000
05/07/2018 71.50p 71.50p 71.50p 71.50p 0
04/07/2018 71.50p 71.50p 71.50p 71.50p 0
03/07/2018 71.50p 71.50p 71.50p 71.50p 0
02/07/2018 71.50p 71.50p 71.50p 71.50p 0
29/06/2018 71.50p 71.50p 71.50p 71.50p 0
28/06/2018 71.50p 71.50p 71.50p 71.50p 0
27/06/2018 71.50p 71.50p 71.50p 71.50p 0
26/06/2018 71.50p 71.50p 71.50p 71.50p 0
25/06/2018 71.50p 71.50p 71.50p 71.50p 0
22/06/2018 71.50p 71.50p 71.50p 71.50p 0
21/06/2018 69.50p 71.50p 69.50p 71.50p 5000
20/06/2018 69.50p 71.00p 69.50p 69.50p 3750
19/06/2018 69.50p 69.50p 69.50p 69.50p 0
18/06/2018 69.50p 69.50p 69.50p 69.50p 0
15/06/2018 69.50p 69.50p 69.50p 69.50p 0
14/06/2018 69.50p 69.50p 69.50p 69.50p 10041
13/06/2018 69.50p 69.50p 69.50p 69.50p 0
12/06/2018 69.50p 69.50p 69.50p 69.50p 0
11/06/2018 69.50p 69.50p 69.50p 69.50p 0
08/06/2018 69.50p 69.50p 69.50p 69.50p 0
07/06/2018 69.50p 69.50p 69.50p 69.50p 0
06/06/2018 69.50p 69.50p 69.50p 69.50p 0
05/06/2018 69.50p 69.50p 69.50p 69.50p 0
04/06/2018 69.50p 69.50p 69.50p 69.50p 0
01/06/2018 69.50p 69.50p 69.50p 69.50p 0
31/05/2018 69.50p 69.50p 69.50p 69.50p 0
30/05/2018 69.50p 69.50p 68.00p 69.50p 5020
29/05/2018 69.50p 69.50p 69.50p 69.50p 0
25/05/2018 69.50p 69.50p 69.50p 69.50p 0
24/05/2018 69.50p 69.50p 69.50p 69.50p 0
23/05/2018 69.50p 71.00p 69.50p 69.50p 4978
22/05/2018 69.50p 69.50p 69.50p 69.50p 0
21/05/2018 69.50p 69.50p 69.50p 69.50p 0
18/05/2018 69.50p 69.50p 69.50p 69.50p 0
17/05/2018 69.50p 69.50p 69.50p 69.50p 0
16/05/2018 69.50p 69.50p 69.50p 69.50p 0
15/05/2018 69.50p 69.50p 69.50p 69.50p 0
14/05/2018 69.50p 69.50p 69.50p 69.50p 0
11/05/2018 69.50p 69.50p 68.50p 69.50p 29695
10/05/2018 69.50p 69.50p 69.50p 69.50p 0
09/05/2018 69.50p 69.50p 69.50p 69.50p 0
08/05/2018 69.50p 69.50p 69.50p 69.50p 0
04/05/2018 69.50p 69.50p 69.50p 69.50p 0
03/05/2018 69.50p 70.50p 69.50p 69.50p 5000
02/05/2018 69.50p 69.50p 69.50p 69.50p 39943
01/05/2018 69.50p 69.50p 69.50p 69.50p 0
30/04/2018 69.50p 69.50p 69.50p 69.50p 0
27/04/2018 69.50p 69.50p 69.50p 69.50p 0
26/04/2018 69.50p 69.50p 69.50p 69.50p 0
25/04/2018 69.50p 69.50p 69.50p 69.50p 0
24/04/2018 69.50p 69.50p 69.50p 69.50p 25000
23/04/2018 69.50p 69.50p 69.50p 69.50p 0
20/04/2018 69.50p 69.50p 69.50p 69.50p 0
19/04/2018 69.50p 69.50p 69.50p 69.50p 0
18/04/2018 69.50p 69.50p 69.50p 69.50p 0
17/04/2018 69.50p 69.50p 69.50p 69.50p 0
16/04/2018 69.50p 69.50p 69.50p 69.50p 0
13/04/2018 69.50p 69.50p 69.50p 69.50p 0
12/04/2018 69.50p 69.50p 69.50p 69.50p 0
11/04/2018 69.50p 69.50p 69.50p 69.50p 0
10/04/2018 69.50p 69.50p 69.50p 69.50p 0
09/04/2018 69.50p 69.50p 69.50p 69.50p 25000
06/04/2018 69.00p 69.50p 67.50p 69.50p 3085
05/04/2018 69.00p 69.00p 69.00p 69.00p 0
04/04/2018 69.50p 69.50p 69.00p 69.00p 10041
03/04/2018 69.50p 69.50p 69.50p 69.50p 0
29/03/2018 69.50p 69.50p 69.50p 69.50p 0
28/03/2018 69.50p 69.50p 69.50p 69.50p 0
27/03/2018 71.50p 71.50p 69.50p 69.50p 27922
26/03/2018 71.50p 71.50p 71.50p 71.50p 0
23/03/2018 71.50p 71.50p 71.50p 71.50p 0
22/03/2018 71.50p 71.50p 70.00p 71.50p 9000
21/03/2018 71.50p 71.50p 71.50p 71.50p 0
20/03/2018 71.50p 71.50p 71.50p 71.50p 0
19/03/2018 71.50p 71.50p 71.50p 71.50p 0
16/03/2018 71.50p 71.50p 71.50p 71.50p 0
15/03/2018 71.50p 71.50p 71.50p 71.50p 0
14/03/2018 70.50p 71.50p 70.50p 71.50p 25000
13/03/2018 70.50p 70.50p 70.50p 70.50p 0

*Close Price adjusted for both dividends and splits