Ventus VCT 'C' Shares (VENC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ventus VCT 'C' Shares

Date Open High Low Close* Volume
05/08/2016 101.37p 101.37p 101.37p 101.37p 0
04/08/2016 100.00p 102.00p 100.00p 101.37p 2500
03/08/2016 100.00p 100.00p 100.00p 100.00p 0
02/08/2016 100.00p 100.00p 98.00p 100.00p 1545
01/08/2016 100.00p 100.00p 100.00p 100.00p 0
29/07/2016 100.00p 102.00p 100.00p 100.00p 2000
28/07/2016 100.00p 100.00p 100.00p 100.00p 0
27/07/2016 100.00p 100.00p 100.00p 100.00p 0
26/07/2016 99.25p 101.00p 99.25p 100.00p 20000
25/07/2016 99.25p 99.25p 99.25p 99.25p 0
22/07/2016 99.25p 99.25p 97.25p 99.25p 1700
21/07/2016 95.38p 99.25p 95.38p 99.25p 40500
20/07/2016 95.38p 95.38p 95.38p 95.38p 0
19/07/2016 95.38p 95.38p 95.38p 95.38p 0
18/07/2016 95.38p 95.38p 95.38p 95.38p 0
15/07/2016 95.38p 95.38p 95.00p 95.38p 10000
14/07/2016 95.38p 99.62p 95.38p 95.38p 0
13/07/2016 99.62p 99.62p 99.62p 99.62p 0
12/07/2016 99.62p 99.62p 99.62p 99.62p 0
11/07/2016 99.62p 99.62p 98.00p 99.62p 2500
08/07/2016 99.62p 99.62p 99.62p 99.62p 0
07/07/2016 99.62p 99.62p 99.62p 99.62p 0
06/07/2016 99.62p 99.62p 99.62p 99.62p 0
05/07/2016 99.62p 99.62p 99.62p 99.62p 0
04/07/2016 99.62p 99.62p 99.62p 99.62p 0
01/07/2016 99.62p 99.62p 99.62p 99.62p 0
30/06/2016 99.62p 99.62p 99.62p 99.62p 0
29/06/2016 100.00p 100.00p 90.00p 99.62p 30000
28/06/2016 100.00p 100.00p 100.00p 100.00p 0
27/06/2016 100.00p 101.60p 100.00p 100.00p 5000
24/06/2016 100.00p 100.00p 100.00p 100.00p 0
23/06/2016 100.00p 100.00p 100.00p 100.00p 0
22/06/2016 100.00p 100.00p 97.00p 100.00p 25000
21/06/2016 100.00p 100.00p 100.00p 100.00p 0
20/06/2016 100.00p 101.60p 100.00p 100.00p 15000
17/06/2016 100.00p 100.00p 98.00p 100.00p 5000
16/06/2016 100.00p 100.00p 100.00p 100.00p 0
15/06/2016 100.00p 100.00p 100.00p 100.00p 0
14/06/2016 100.00p 100.00p 100.00p 100.00p 0
13/06/2016 100.00p 100.00p 100.00p 100.00p 0
10/06/2016 100.00p 100.00p 100.00p 100.00p 0
09/06/2016 100.00p 100.00p 100.00p 100.00p 0
08/06/2016 100.00p 100.00p 100.00p 100.00p 0
07/06/2016 99.00p 100.00p 98.00p 100.00p 3631
06/06/2016 99.00p 99.00p 99.00p 99.00p 0
03/06/2016 99.50p 99.50p 99.00p 99.00p 0
02/06/2016 99.50p 99.50p 99.50p 99.50p 0
01/06/2016 99.50p 99.50p 99.50p 99.50p 0
31/05/2016 99.50p 99.50p 99.50p 99.50p 0
27/05/2016 99.50p 99.50p 99.50p 99.50p 0
26/05/2016 99.50p 99.50p 99.50p 99.50p 0
25/05/2016 99.50p 99.50p 99.50p 99.50p 0
24/05/2016 99.50p 99.50p 97.50p 99.50p 2040
23/05/2016 99.50p 99.50p 99.50p 99.50p 0
20/05/2016 99.50p 99.50p 99.50p 99.50p 0
19/05/2016 99.50p 99.50p 99.50p 99.50p 0
18/05/2016 99.50p 99.50p 99.50p 99.50p 0
17/05/2016 99.50p 99.50p 99.50p 99.50p 0
16/05/2016 99.50p 99.50p 99.50p 99.50p 0
13/05/2016 99.50p 99.50p 99.50p 99.50p 0
12/05/2016 99.50p 99.50p 99.50p 99.50p 0
11/05/2016 99.50p 99.50p 99.50p 99.50p 0
10/05/2016 99.50p 99.50p 99.50p 99.50p 0
09/05/2016 99.50p 101.75p 96.75p 99.50p 0
06/05/2016 99.50p 99.50p 99.50p 99.50p 0
05/05/2016 99.50p 99.50p 99.50p 99.50p 0
04/05/2016 99.50p 99.50p 99.50p 99.50p 0
03/05/2016 99.50p 99.50p 97.50p 99.50p 1500
29/04/2016 99.50p 99.50p 99.50p 99.50p 0
28/04/2016 99.50p 99.50p 99.50p 99.50p 0
27/04/2016 99.50p 99.50p 99.50p 99.50p 0
26/04/2016 99.50p 99.50p 99.50p 99.50p 0
25/04/2016 99.50p 99.50p 99.50p 99.50p 0
22/04/2016 99.50p 99.50p 99.50p 99.50p 0
21/04/2016 99.50p 99.50p 99.50p 99.50p 0
20/04/2016 99.50p 99.50p 99.50p 99.50p 0
19/04/2016 99.00p 101.00p 99.00p 99.50p 10000
18/04/2016 99.00p 99.00p 99.00p 99.00p 0
15/04/2016 99.00p 99.00p 99.00p 99.00p 0
14/04/2016 99.00p 99.00p 99.00p 99.00p 0
13/04/2016 99.00p 99.00p 99.00p 99.00p 0
12/04/2016 99.00p 99.00p 99.00p 99.00p 0
11/04/2016 99.00p 99.00p 99.00p 99.00p 0
08/04/2016 99.00p 99.00p 98.00p 99.00p 37500
07/04/2016 99.00p 99.00p 99.00p 99.00p 0
06/04/2016 99.00p 99.00p 99.00p 99.00p 0
05/04/2016 99.00p 99.00p 98.00p 99.00p 12500
04/04/2016 99.00p 99.00p 97.00p 99.00p 12500
01/04/2016 99.00p 99.00p 97.50p 99.00p 15000
31/03/2016 99.00p 99.00p 98.00p 99.00p 30000
30/03/2016 99.00p 101.00p 99.00p 99.00p 10000
29/03/2016 99.00p 99.00p 99.00p 99.00p 0
24/03/2016 99.00p 99.00p 99.00p 99.00p 0
23/03/2016 99.00p 99.00p 99.00p 99.00p 0
22/03/2016 99.00p 99.00p 97.00p 99.00p 25804
21/03/2016 99.00p 99.00p 99.00p 99.00p 0
18/03/2016 99.00p 99.00p 99.00p 99.00p 0
17/03/2016 99.00p 99.00p 99.00p 99.00p 0
16/03/2016 99.00p 99.00p 99.00p 99.00p 0
15/03/2016 99.00p 99.00p 99.00p 99.00p 0
14/03/2016 99.00p 99.00p 99.00p 99.00p 0
11/03/2016 99.00p 99.00p 99.00p 99.00p 0
10/03/2016 99.00p 99.00p 99.00p 99.00p 0
09/03/2016 99.00p 99.00p 99.00p 99.00p 0
08/03/2016 99.00p 99.00p 99.00p 99.00p 0
07/03/2016 99.00p 99.00p 99.00p 99.00p 0
04/03/2016 99.00p 99.00p 99.00p 99.00p 0
03/03/2016 99.00p 99.00p 99.00p 99.00p 0
02/03/2016 99.00p 99.00p 97.00p 99.00p 15000
01/03/2016 99.00p 101.00p 99.00p 99.00p 2500
29/02/2016 99.00p 99.00p 99.00p 99.00p 0
26/02/2016 99.00p 101.00p 99.00p 99.00p 4000
25/02/2016 98.00p 101.00p 98.00p 99.00p 6450
24/02/2016 98.00p 98.00p 96.10p 98.00p 3000
23/02/2016 98.00p 98.00p 98.00p 98.00p 0
22/02/2016 98.00p 98.00p 96.00p 98.00p 2000
19/02/2016 98.00p 98.00p 98.00p 98.00p 0
18/02/2016 98.00p 98.00p 96.00p 98.00p 5100
17/02/2016 98.00p 98.00p 98.00p 98.00p 0
16/02/2016 98.00p 98.00p 98.00p 98.00p 0
15/02/2016 98.00p 98.00p 98.00p 98.00p 0
12/02/2016 98.00p 98.00p 98.00p 98.00p 0
11/02/2016 98.00p 98.00p 98.00p 98.00p 0
10/02/2016 98.00p 98.00p 98.00p 98.00p 0
09/02/2016 98.00p 99.00p 98.00p 98.00p 5012
08/02/2016 98.00p 98.00p 96.00p 98.00p 12500
05/02/2016 98.00p 98.00p 98.00p 98.00p 0
04/02/2016 98.00p 98.00p 98.00p 98.00p 0
03/02/2016 98.00p 98.00p 98.00p 98.00p 0
02/02/2016 98.00p 98.00p 98.00p 98.00p 0
01/02/2016 98.00p 98.00p 96.00p 98.00p 66454
29/01/2016 98.00p 98.00p 98.00p 98.00p 0
28/01/2016 98.00p 98.00p 96.00p 98.00p 8220
27/01/2016 98.00p 98.00p 98.00p 98.00p 0
26/01/2016 98.00p 98.00p 98.00p 98.00p 0
25/01/2016 98.00p 98.00p 98.00p 98.00p 0
22/01/2016 98.00p 98.00p 98.00p 98.00p 0
21/01/2016 98.00p 98.00p 98.00p 98.00p 0
20/01/2016 98.00p 98.00p 98.00p 98.00p 0
19/01/2016 98.00p 98.00p 98.00p 98.00p 0
18/01/2016 98.00p 98.00p 98.00p 98.00p 0
15/01/2016 98.00p 98.00p 98.00p 98.00p 0
14/01/2016 98.00p 98.00p 96.00p 98.00p 44120
13/01/2016 98.00p 98.00p 98.00p 98.00p 0
12/01/2016 98.00p 98.00p 98.00p 98.00p 0
11/01/2016 98.00p 98.00p 96.00p 98.00p 4525
08/01/2016 98.00p 98.00p 98.00p 98.00p 0
07/01/2016 98.00p 98.00p 98.00p 98.00p 0
06/01/2016 97.50p 98.00p 95.50p 98.00p 15500
05/01/2016 98.50p 98.50p 96.50p 97.50p 10000
04/01/2016 98.50p 98.50p 98.50p 98.50p 0
31/12/2015 98.50p 98.50p 98.50p 98.50p 0
30/12/2015 98.50p 98.50p 98.50p 98.50p 0
29/12/2015 98.50p 98.50p 96.50p 98.50p 2500
24/12/2015 98.50p 98.50p 98.50p 98.50p 0
23/12/2015 98.50p 98.50p 96.50p 98.50p 1560
22/12/2015 98.50p 98.50p 98.50p 98.50p 0
21/12/2015 98.50p 98.50p 98.50p 98.50p 0
18/12/2015 98.50p 98.50p 98.50p 98.50p 0
17/12/2015 98.50p 98.50p 98.50p 98.50p 0
16/12/2015 98.50p 98.50p 98.50p 98.50p 0
15/12/2015 98.50p 98.50p 98.50p 98.50p 0
14/12/2015 98.50p 98.50p 98.50p 98.50p 0
11/12/2015 96.50p 98.50p 96.50p 98.50p 0
10/12/2015 100.00p 100.00p 96.50p 96.50p 0
09/12/2015 100.00p 100.00p 100.00p 100.00p 0
08/12/2015 100.00p 100.00p 100.00p 100.00p 0
07/12/2015 100.00p 100.00p 100.00p 100.00p 0
04/12/2015 99.50p 101.00p 97.50p 100.00p 30000
03/12/2015 99.50p 99.50p 99.50p 99.50p 0
02/12/2015 99.50p 99.50p 97.50p 99.50p 2550
01/12/2015 99.50p 99.50p 99.50p 99.50p 0
30/11/2015 99.50p 99.50p 99.50p 99.50p 0
27/11/2015 99.50p 99.50p 99.50p 99.50p 0
26/11/2015 99.50p 99.50p 99.50p 99.50p 0
25/11/2015 99.50p 99.50p 99.50p 99.50p 0
24/11/2015 99.50p 99.50p 99.50p 99.50p 0
23/11/2015 99.50p 99.50p 97.50p 99.50p 1530
20/11/2015 99.50p 99.50p 97.75p 99.50p 50000
19/11/2015 99.50p 99.50p 99.50p 99.50p 0
18/11/2015 99.50p 99.50p 99.50p 99.50p 0
17/11/2015 99.50p 99.50p 99.50p 99.50p 0
16/11/2015 99.50p 99.50p 99.50p 99.50p 0
13/11/2015 99.50p 99.50p 99.50p 99.50p 0
12/11/2015 99.50p 99.50p 99.50p 99.50p 0
11/11/2015 99.50p 99.50p 99.50p 99.50p 0
10/11/2015 99.50p 99.50p 99.50p 99.50p 0
09/11/2015 99.50p 99.50p 99.50p 99.50p 0
06/11/2015 99.50p 99.50p 99.50p 99.50p 0
05/11/2015 99.50p 99.50p 99.50p 99.50p 0
04/11/2015 99.50p 99.50p 99.50p 99.50p 0
03/11/2015 99.50p 99.50p 99.50p 99.50p 0
02/11/2015 99.50p 99.50p 99.50p 99.50p 0
30/10/2015 99.50p 99.50p 98.50p 99.50p 20000
29/10/2015 99.50p 99.50p 97.50p 99.50p 27725
28/10/2015 99.50p 99.50p 97.50p 99.50p 12875
27/10/2015 99.50p 99.50p 99.50p 99.50p 0
26/10/2015 99.50p 99.50p 99.50p 99.50p 0
23/10/2015 99.50p 99.50p 99.50p 99.50p 0
22/10/2015 99.50p 99.50p 97.50p 99.50p 6120

*Close Price adjusted for both dividends and splits