Ventus 2 VCT 'C' Shares (VNC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/10/2015 99.50p 99.50p 99.50p 99.50p 0
21/10/2015 99.50p 99.50p 99.50p 99.50p 0
20/10/2015 99.50p 99.50p 99.50p 99.50p 0
19/10/2015 99.50p 99.50p 99.50p 99.50p 0
16/10/2015 99.50p 99.50p 99.50p 99.50p 0
15/10/2015 99.50p 99.50p 97.50p 99.50p 6120
14/10/2015 99.50p 99.50p 97.50p 99.50p 10088
13/10/2015 99.50p 99.50p 99.50p 99.50p 0
12/10/2015 99.50p 99.50p 99.50p 99.50p 0
09/10/2015 99.50p 99.50p 99.50p 99.50p 0
08/10/2015 99.50p 99.50p 99.50p 99.50p 0
07/10/2015 99.50p 99.50p 99.50p 99.50p 0
06/10/2015 99.50p 99.50p 99.50p 99.50p 0
05/10/2015 99.50p 99.50p 99.50p 99.50p 0
02/10/2015 99.50p 99.50p 97.50p 99.50p 5100
01/10/2015 99.50p 99.50p 99.50p 99.50p 7500
30/09/2015 99.50p 99.50p 97.50p 99.50p 10300
29/09/2015 99.50p 99.50p 99.50p 99.50p 0
28/09/2015 94.00p 108.25p 94.00p 99.50p 0
25/09/2015 99.50p 99.50p 99.50p 99.50p 0
24/09/2015 99.50p 99.50p 99.50p 99.50p 0
23/09/2015 99.50p 99.50p 99.50p 99.50p 0
22/09/2015 99.50p 99.50p 99.50p 99.50p 0
21/09/2015 99.50p 100.69p 99.50p 99.50p 20
18/09/2015 99.50p 99.50p 99.50p 99.50p 0
17/09/2015 99.50p 99.50p 99.50p 99.50p 0
16/09/2015 99.50p 99.50p 97.50p 99.50p 1545
15/09/2015 99.50p 99.50p 99.50p 99.50p 0
14/09/2015 99.50p 99.50p 99.50p 99.50p 0
11/09/2015 99.50p 99.50p 99.50p 99.50p 0
10/09/2015 99.50p 99.50p 99.50p 99.50p 0
09/09/2015 99.50p 99.50p 99.50p 99.50p 0
08/09/2015 99.50p 99.50p 99.50p 99.50p 0
07/09/2015 99.50p 99.50p 99.50p 99.50p 0
04/09/2015 99.50p 99.50p 99.50p 99.50p 0
03/09/2015 99.50p 99.50p 99.50p 99.50p 0
02/09/2015 99.50p 99.50p 99.50p 99.50p 0
01/09/2015 99.50p 99.50p 99.50p 99.50p 0
28/08/2015 99.50p 99.50p 99.50p 99.50p 0
27/08/2015 99.50p 99.50p 99.50p 99.50p 0
26/08/2015 99.50p 99.50p 99.50p 99.50p 0
25/08/2015 99.50p 99.50p 99.50p 99.50p 0
24/08/2015 99.50p 99.50p 99.50p 99.50p 0
21/08/2015 99.50p 99.50p 99.50p 99.50p 0
20/08/2015 99.50p 99.50p 99.50p 99.50p 0
19/08/2015 99.50p 99.50p 99.50p 99.50p 0
18/08/2015 99.50p 99.50p 99.50p 99.50p 0
17/08/2015 99.50p 99.50p 99.50p 99.50p 0
14/08/2015 99.00p 99.50p 98.50p 99.50p 10000
13/08/2015 99.00p 99.00p 96.00p 99.00p 24930
12/08/2015 99.00p 99.00p 97.25p 99.00p 10000
11/08/2015 99.00p 99.00p 99.00p 99.00p 0
10/08/2015 99.00p 99.00p 99.00p 99.00p 0
07/08/2015 99.00p 99.00p 99.00p 99.00p 0
06/08/2015 99.00p 100.20p 99.00p 99.00p 430
05/08/2015 99.00p 99.50p 99.00p 99.00p 50000
04/08/2015 99.00p 99.00p 99.00p 99.00p 0
03/08/2015 99.00p 99.00p 99.00p 99.00p 25000
31/07/2015 99.00p 99.00p 99.00p 99.00p 0
30/07/2015 99.00p 99.00p 99.00p 99.00p 0
29/07/2015 99.00p 99.00p 99.00p 99.00p 0
28/07/2015 99.00p 99.00p 99.00p 99.00p 0
27/07/2015 99.00p 99.00p 97.50p 99.00p 25000
24/07/2015 99.00p 99.00p 99.00p 99.00p 0
23/07/2015 99.00p 99.00p 99.00p 99.00p 0
22/07/2015 99.00p 99.00p 99.00p 99.00p 0
21/07/2015 99.00p 99.00p 99.00p 99.00p 0
20/07/2015 99.00p 99.00p 99.00p 99.00p 0
17/07/2015 98.00p 99.00p 98.00p 99.00p 0
16/07/2015 99.00p 99.00p 99.00p 99.00p 0
15/07/2015 99.00p 99.00p 99.00p 99.00p 0
14/07/2015 99.00p 99.00p 99.00p 99.00p 0
13/07/2015 99.00p 99.00p 99.00p 99.00p 0
10/07/2015 99.00p 99.00p 99.00p 99.00p 0
09/07/2015 99.00p 99.00p 99.00p 99.00p 0
08/07/2015 99.00p 99.00p 99.00p 99.00p 0
07/07/2015 96.00p 99.00p 96.00p 99.00p 10000
06/07/2015 96.00p 97.22p 96.00p 96.00p 2000
03/07/2015 96.00p 96.00p 96.00p 96.00p 0
02/07/2015 96.00p 96.00p 96.00p 96.00p 0
01/07/2015 96.00p 96.00p 96.00p 96.00p 0
30/06/2015 96.00p 96.00p 96.00p 96.00p 0
29/06/2015 96.00p 96.00p 96.00p 96.00p 0
26/06/2015 96.00p 96.00p 96.00p 96.00p 0
25/06/2015 96.00p 96.00p 96.00p 96.00p 0
24/06/2015 96.00p 96.00p 96.00p 96.00p 0
23/06/2015 96.00p 96.00p 96.00p 96.00p 0
22/06/2015 96.00p 96.00p 96.00p 96.00p 0
19/06/2015 96.00p 96.00p 96.00p 96.00p 0
18/06/2015 96.00p 96.00p 96.00p 96.00p 0
17/06/2015 96.00p 96.00p 96.00p 96.00p 0
16/06/2015 96.00p 96.00p 96.00p 96.00p 0
15/06/2015 96.00p 96.00p 96.00p 96.00p 0
12/06/2015 96.00p 96.00p 96.00p 96.00p 20000
11/06/2015 96.00p 96.00p 96.00p 96.00p 0
10/06/2015 96.00p 96.00p 96.00p 96.00p 0
09/06/2015 96.00p 96.00p 96.00p 96.00p 0
08/06/2015 96.00p 96.00p 96.00p 96.00p 0
05/06/2015 96.00p 96.00p 96.00p 96.00p 0
04/06/2015 96.00p 96.00p 96.00p 96.00p 0
03/06/2015 96.00p 96.70p 96.00p 96.00p 20000
02/06/2015 96.00p 96.00p 93.00p 96.00p 39420
01/06/2015 96.00p 96.00p 96.00p 96.00p 0
29/05/2015 96.00p 96.70p 96.00p 96.00p 7500
28/05/2015 96.00p 96.00p 93.00p 96.00p 10000
27/05/2015 96.00p 96.70p 96.00p 96.00p 2500
26/05/2015 96.00p 96.00p 96.00p 96.00p 7500
22/05/2015 96.00p 96.00p 96.00p 96.00p 0
21/05/2015 96.00p 96.00p 96.00p 96.00p 0
20/05/2015 96.00p 96.00p 93.00p 96.00p 50000
19/05/2015 97.50p 97.50p 93.00p 96.00p 2000
18/05/2015 97.50p 97.50p 97.50p 97.50p 0
15/05/2015 97.50p 97.50p 97.50p 97.50p 0
14/05/2015 97.50p 97.50p 97.50p 97.50p 0
13/05/2015 97.50p 97.50p 97.50p 97.50p 0
12/05/2015 97.50p 97.50p 97.50p 97.50p 0
11/05/2015 97.50p 97.50p 97.50p 97.50p 0
08/05/2015 97.50p 97.50p 97.50p 97.50p 0
07/05/2015 97.50p 97.50p 97.50p 97.50p 0
06/05/2015 97.50p 97.50p 97.50p 97.50p 0
05/05/2015 97.50p 97.50p 97.50p 97.50p 0
01/05/2015 97.50p 97.50p 97.50p 97.50p 0
30/04/2015 97.50p 97.50p 97.50p 97.50p 0
29/04/2015 97.50p 97.50p 97.50p 97.50p 0
28/04/2015 97.50p 97.50p 97.50p 97.50p 0
27/04/2015 97.50p 97.50p 97.50p 97.50p 0
24/04/2015 97.50p 97.50p 97.50p 97.50p 0
23/04/2015 97.50p 97.50p 97.50p 97.50p 0
22/04/2015 97.50p 97.50p 94.00p 97.50p 7000
21/04/2015 97.50p 97.50p 97.50p 97.50p 0
20/04/2015 97.50p 97.50p 94.00p 97.50p 5000
17/04/2015 97.50p 97.50p 97.50p 97.50p 0
16/04/2015 97.50p 97.50p 97.50p 97.50p 0
15/04/2015 98.00p 98.00p 94.50p 97.50p 7650
14/04/2015 98.00p 98.00p 98.00p 98.00p 0
13/04/2015 98.00p 98.00p 98.00p 98.00p 0
10/04/2015 98.00p 98.00p 98.00p 98.00p 0
09/04/2015 98.00p 98.00p 98.00p 98.00p 0
08/04/2015 98.00p 98.00p 95.50p 98.00p 2000
07/04/2015 98.00p 98.00p 98.00p 98.00p 0
02/04/2015 98.00p 98.00p 98.00p 98.00p 0
01/04/2015 98.00p 98.00p 98.00p 98.00p 0
31/03/2015 98.00p 98.00p 98.00p 98.00p 0
30/03/2015 98.00p 98.00p 98.00p 98.00p 0
27/03/2015 98.00p 98.00p 98.00p 98.00p 0
26/03/2015 98.00p 98.00p 98.00p 98.00p 0
25/03/2015 98.50p 98.50p 95.50p 98.00p 4040
24/03/2015 98.50p 98.50p 98.50p 98.50p 0
23/03/2015 98.50p 98.50p 98.50p 98.50p 0
20/03/2015 98.50p 98.50p 98.50p 98.50p 0
19/03/2015 98.50p 98.50p 98.50p 98.50p 0
18/03/2015 98.50p 98.50p 98.50p 98.50p 0
17/03/2015 99.50p 99.50p 96.00p 98.50p 10300
16/03/2015 99.50p 99.50p 99.50p 99.50p 0
13/03/2015 99.50p 99.50p 99.50p 99.50p 0
12/03/2015 99.50p 99.50p 99.50p 99.50p 0
11/03/2015 100.00p 100.00p 97.00p 99.50p 5100
10/03/2015 100.00p 100.00p 100.00p 100.00p 0
09/03/2015 100.00p 100.00p 100.00p 100.00p 0
06/03/2015 100.00p 100.00p 100.00p 100.00p 0
05/03/2015 100.00p 100.00p 100.00p 100.00p 0
04/03/2015 100.00p 100.00p 100.00p 100.00p 0
03/03/2015 100.00p 100.00p 100.00p 100.00p 0
02/03/2015 100.00p 100.00p 100.00p 100.00p 0
27/02/2015 100.00p 100.00p 100.00p 100.00p 0
26/02/2015 100.50p 100.50p 97.00p 100.00p 10400
25/02/2015 100.50p 100.50p 100.50p 100.50p 0
24/02/2015 100.50p 100.50p 100.50p 100.50p 0
23/02/2015 100.50p 100.50p 100.50p 100.50p 0
20/02/2015 100.50p 100.50p 100.50p 100.50p 0
19/02/2015 100.50p 100.50p 100.50p 100.50p 0
18/02/2015 100.50p 100.50p 100.50p 100.50p 0
17/02/2015 100.50p 100.50p 100.50p 100.50p 0
16/02/2015 100.50p 100.50p 100.50p 100.50p 0
13/02/2015 100.50p 100.50p 100.50p 100.50p 0
12/02/2015 100.50p 100.50p 100.50p 100.50p 0
11/02/2015 100.50p 100.50p 100.50p 100.50p 0
10/02/2015 100.50p 100.50p 100.50p 100.50p 0
09/02/2015 100.50p 100.50p 100.50p 100.50p 0
06/02/2015 100.50p 100.50p 100.50p 100.50p 0
05/02/2015 100.50p 100.50p 100.50p 100.50p 0
04/02/2015 100.50p 100.50p 100.50p 100.50p 0
03/02/2015 100.50p 100.50p 100.50p 100.50p 0
02/02/2015 100.50p 100.50p 100.50p 100.50p 0
30/01/2015 100.50p 100.50p 100.50p 100.50p 0
29/01/2015 100.50p 100.50p 100.50p 100.50p 0
28/01/2015 100.50p 100.50p 98.00p 100.50p 5150
27/01/2015 100.50p 101.50p 100.50p 100.50p 25000
26/01/2015 100.50p 100.50p 100.50p 100.50p 0
23/01/2015 100.50p 100.50p 100.50p 100.50p 0
22/01/2015 100.50p 100.50p 100.50p 100.50p 0
21/01/2015 100.50p 100.50p 100.50p 100.50p 0
20/01/2015 100.50p 100.50p 100.50p 100.50p 0
19/01/2015 100.50p 100.50p 100.50p 100.50p 0
16/01/2015 100.50p 100.50p 100.50p 100.50p 0
15/01/2015 100.50p 100.50p 100.50p 100.50p 0
14/01/2015 100.50p 100.50p 98.00p 100.50p 2550
13/01/2015 100.50p 100.50p 100.50p 100.50p 0
12/01/2015 100.50p 100.50p 100.50p 100.50p 0
09/01/2015 100.50p 100.50p 100.50p 100.50p 0

*Close Price adjusted for both dividends and splits