VPC Specialty Lending Investments (VSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VPC Specialty Lending Investments

Date Open High Low Close* Volume
03/08/2015 103.50p 104.49p 103.50p 103.50p 67433
31/07/2015 103.50p 104.49p 103.50p 104.00p 67257
30/07/2015 104.50p 104.50p 103.38p 104.00p 176059
29/07/2015 103.08p 103.90p 103.08p 103.50p 40185
28/07/2015 103.75p 103.75p 102.50p 103.50p 7557
27/07/2015 103.00p 103.00p 102.25p 102.50p 114755
24/07/2015 102.00p 103.20p 102.00p 102.25p 539069
23/07/2015 102.50p 102.99p 102.06p 102.50p 38914
22/07/2015 102.50p 103.49p 101.95p 102.50p 87475
21/07/2015 102.50p 102.75p 101.85p 102.63p 78757
20/07/2015 102.35p 102.35p 101.56p 102.25p 16939
17/07/2015 102.00p 102.50p 101.50p 101.50p 155772
16/07/2015 102.25p 102.25p 101.65p 102.00p 10939
15/07/2015 102.25p 102.25p 101.65p 102.00p 15969
14/07/2015 101.87p 102.25p 101.65p 101.75p 25758
13/07/2015 102.00p 102.00p 101.61p 101.75p 67309
10/07/2015 101.75p 102.25p 101.45p 101.75p 68622
09/07/2015 101.50p 101.85p 101.25p 101.63p 306500
08/07/2015 101.25p 101.85p 101.25p 101.25p 30295
07/07/2015 101.50p 102.00p 101.50p 101.75p 118264
06/07/2015 102.50p 102.50p 101.62p 102.00p 62773
03/07/2015 102.00p 102.09p 101.75p 102.00p 255050
02/07/2015 102.00p 102.50p 101.50p 102.00p 217373
01/07/2015 102.75p 102.75p 102.00p 102.00p 298327
30/06/2015 103.00p 103.00p 102.00p 102.00p 24110
29/06/2015 102.25p 102.44p 101.46p 102.00p 61352
26/06/2015 102.50p 102.75p 101.92p 102.00p 257673
25/06/2015 103.00p 103.00p 102.00p 102.25p 71279
24/06/2015 103.00p 103.20p 102.25p 102.50p 54691
23/06/2015 103.25p 103.74p 102.60p 103.25p 76600
22/06/2015 103.25p 104.39p 103.00p 103.25p 94825
19/06/2015 103.75p 104.25p 103.50p 103.50p 5574966

*Close Price adjusted for both dividends and splits