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
11/12/2020 72.60p 73.25p 72.60p 73.00p 451455
10/12/2020 75.00p 75.00p 73.20p 73.60p 1099379
09/12/2020 72.20p 73.20p 72.20p 73.20p 358463
08/12/2020 73.00p 73.30p 72.80p 73.20p 595698
07/12/2020 75.00p 75.00p 73.20p 74.00p 141126
04/12/2020 74.60p 74.66p 73.20p 73.90p 152646
03/12/2020 73.60p 74.80p 73.60p 74.80p 153811
02/12/2020 73.20p 74.40p 73.00p 74.20p 391322
01/12/2020 72.00p 74.00p 72.00p 73.60p 131484
30/11/2020 71.60p 72.00p 70.62p 71.80p 192172
27/11/2020 70.40p 71.43p 70.40p 71.00p 326088
26/11/2020 70.20p 71.59p 70.20p 71.00p 177796
25/11/2020 70.00p 71.20p 69.60p 71.20p 259410
24/11/2020 68.20p 69.88p 68.20p 69.00p 247837
23/11/2020 68.40p 69.64p 67.41p 68.00p 280330
20/11/2020 68.60p 68.60p 67.00p 67.60p 175929
19/11/2020 68.40p 68.60p 67.27p 68.00p 187085
18/11/2020 67.60p 68.54p 66.94p 67.90p 197579
17/11/2020 69.00p 69.85p 66.80p 67.60p 705172
16/11/2020 68.60p 70.80p 68.60p 68.60p 316328
13/11/2020 68.20p 69.80p 68.00p 69.00p 857966
12/11/2020 69.40p 69.96p 68.30p 68.60p 219447
10/11/2020 67.80p 67.99p 67.15p 67.20p 332205
09/11/2020 66.00p 67.76p 66.00p 67.00p 124012
06/11/2020 65.80p 66.00p 65.80p 66.00p 3960794
05/11/2020 65.00p 66.00p 65.00p 66.00p 544200
04/11/2020 64.20p 65.59p 64.00p 64.00p 110175
03/11/2020 64.20p 65.59p 64.00p 64.00p 15653
02/11/2020 64.20p 65.45p 63.60p 64.00p 85738
30/10/2020 65.00p 65.50p 63.80p 64.00p 243006
29/10/2020 64.00p 64.49p 63.85p 64.00p 11054
28/10/2020 63.80p 64.60p 63.40p 63.60p 114216
27/10/2020 65.00p 65.10p 63.60p 64.00p 97398
26/10/2020 64.80p 65.10p 64.80p 64.80p 14420
23/10/2020 64.40p 65.00p 63.85p 64.00p 1289325
22/10/2020 63.60p 64.31p 63.60p 63.60p 1274
21/10/2020 63.80p 64.40p 63.60p 63.80p 442704
20/10/2020 63.60p 64.50p 63.60p 63.80p 470467
19/10/2020 63.60p 64.40p 63.60p 63.80p 87808
16/10/2020 64.20p 64.80p 64.00p 64.00p 71616
15/10/2020 64.40p 64.93p 63.80p 63.80p 57279
14/10/2020 64.00p 65.20p 64.00p 64.60p 2241148
13/10/2020 63.40p 64.00p 63.40p 63.60p 92590
12/10/2020 63.20p 64.62p 63.00p 63.80p 2057689
09/10/2020 63.20p 63.74p 63.20p 63.20p 129032
08/10/2020 63.40p 63.76p 63.40p 63.60p 49238
07/10/2020 63.80p 64.16p 63.60p 63.80p 124255
06/10/2020 64.00p 64.20p 63.60p 64.00p 74978
05/10/2020 64.80p 64.80p 63.80p 64.00p 12268
02/10/2020 63.40p 64.00p 63.40p 63.80p 92547
01/10/2020 64.00p 64.88p 63.80p 63.80p 58025
30/09/2020 63.00p 65.40p 63.00p 64.00p 301581
29/09/2020 62.80p 63.12p 62.20p 62.50p 187921
28/09/2020 63.40p 63.60p 63.00p 63.00p 122721
25/09/2020 63.00p 63.60p 63.00p 63.20p 179796
24/09/2020 63.40p 63.40p 62.60p 63.40p 590907
23/09/2020 63.80p 63.80p 62.85p 63.40p 171901
22/09/2020 63.40p 63.60p 63.20p 63.20p 113517
21/09/2020 63.80p 64.00p 62.62p 63.40p 201430
18/09/2020 62.80p 64.00p 62.40p 64.00p 1498468
17/09/2020 64.00p 64.45p 61.40p 61.40p 615266
16/09/2020 64.80p 64.80p 63.00p 63.60p 339878
15/09/2020 65.00p 65.40p 64.00p 65.00p 215207
14/09/2020 65.20p 65.20p 64.00p 65.00p 284943
11/09/2020 65.00p 65.30p 64.40p 65.00p 98114
10/09/2020 65.40p 65.64p 64.40p 65.10p 171466
09/09/2020 65.40p 65.68p 65.00p 65.00p 240494
08/09/2020 65.00p 65.66p 64.20p 65.60p 298710
07/09/2020 64.00p 65.00p 64.00p 64.80p 197312
04/09/2020 63.20p 64.00p 62.60p 64.00p 167374
03/09/2020 62.60p 63.20p 62.60p 63.20p 1813272
02/09/2020 63.00p 63.18p 62.64p 63.10p 36707
01/09/2020 63.00p 63.20p 62.80p 62.80p 286447
31/08/2020 62.80p 63.19p 62.60p 62.60p 759949
28/08/2020 62.80p 63.19p 62.60p 62.60p 759949
27/08/2020 64.00p 64.35p 62.60p 62.80p 599381
26/08/2020 65.00p 65.28p 65.00p 65.20p 262207
25/08/2020 65.00p 65.29p 64.80p 65.00p 88811
24/08/2020 64.80p 65.37p 64.80p 64.80p 305432
21/08/2020 65.20p 65.84p 65.00p 65.00p 580099
20/08/2020 65.20p 65.20p 65.00p 65.00p 855493
19/08/2020 64.80p 65.49p 64.80p 65.20p 68311
18/08/2020 67.60p 67.60p 64.84p 65.00p 154614
17/08/2020 65.80p 66.35p 65.00p 65.20p 950003
14/08/2020 65.80p 66.97p 65.60p 65.60p 29942
13/08/2020 65.80p 67.07p 65.40p 65.40p 93067
12/08/2020 65.80p 68.60p 65.80p 68.60p 171180
11/08/2020 66.40p 67.80p 65.60p 65.60p 90842
10/08/2020 66.00p 68.00p 65.60p 68.00p 86107
07/08/2020 67.80p 68.00p 66.50p 67.00p 187374
06/08/2020 65.60p 68.00p 65.04p 68.00p 79968
05/08/2020 66.60p 67.21p 65.04p 66.30p 34736
04/08/2020 66.60p 67.38p 64.64p 66.10p 75315
03/08/2020 66.60p 67.20p 65.60p 66.60p 93964
31/07/2020 66.60p 66.60p 65.20p 66.00p 311272
30/07/2020 66.40p 67.00p 65.60p 66.20p 200233
29/07/2020 66.00p 66.80p 65.99p 66.00p 264888
28/07/2020 64.80p 66.00p 64.80p 65.60p 84100
27/07/2020 63.00p 63.40p 62.99p 63.40p 241268
24/07/2020 62.20p 63.20p 63.00p 63.20p 365350
23/07/2020 62.20p 63.29p 62.20p 63.00p 351019
22/07/2020 62.80p 62.90p 62.01p 62.40p 1020887
21/07/2020 63.00p 64.00p 62.00p 62.00p 232377
20/07/2020 64.40p 65.27p 63.00p 63.00p 234502
17/07/2020 64.20p 65.33p 64.00p 64.20p 351796
16/07/2020 64.00p 65.08p 64.70p 64.70p 4087
15/07/2020 64.00p 65.33p 63.80p 65.00p 224142
14/07/2020 64.80p 65.00p 64.00p 64.00p 124019
13/07/2020 66.20p 66.80p 64.20p 64.20p 639372
10/07/2020 67.00p 67.91p 66.00p 66.40p 160540
09/07/2020 67.60p 67.60p 66.00p 67.00p 311958
08/07/2020 67.20p 67.37p 67.20p 67.20p 110903
07/07/2020 67.60p 68.00p 66.22p 67.00p 136973
06/07/2020 67.20p 67.60p 67.00p 67.50p 614981
03/07/2020 67.20p 67.40p 67.00p 67.20p 60628
02/07/2020 66.60p 67.10p 66.40p 67.10p 124158
01/07/2020 66.20p 67.00p 66.00p 66.40p 63259
30/06/2020 68.20p 68.39p 66.00p 66.00p 278296
29/06/2020 68.80p 69.00p 67.20p 68.20p 191753
26/06/2020 68.60p 69.00p 68.40p 68.60p 113326
25/06/2020 69.00p 70.00p 68.20p 68.40p 99930
24/06/2020 70.00p 70.00p 68.93p 70.00p 745188
23/06/2020 69.00p 69.80p 68.80p 69.00p 122032
22/06/2020 69.00p 69.40p 68.60p 69.00p 291062
19/06/2020 69.80p 69.90p 67.40p 67.40p 940402
18/06/2020 69.80p 69.80p 69.60p 69.60p 514049
17/06/2020 69.60p 69.80p 69.60p 69.60p 576134
16/06/2020 69.60p 69.80p 69.60p 69.60p 861284
15/06/2020 69.60p 69.75p 69.60p 69.70p 852587
12/06/2020 69.80p 69.80p 69.00p 69.40p 1386993
11/06/2020 69.40p 70.00p 69.40p 69.60p 871035
10/06/2020 70.00p 73.98p 69.40p 69.80p 876882
09/06/2020 69.40p 69.74p 69.53p 69.70p 68055
08/06/2020 69.40p 69.91p 69.40p 69.80p 869757
05/06/2020 69.40p 69.60p 68.80p 69.40p 308422
04/06/2020 68.00p 70.00p 68.00p 68.60p 547460
03/06/2020 67.60p 68.40p 67.00p 67.60p 746951
02/06/2020 66.20p 67.33p 66.20p 67.00p 512030
01/06/2020 66.00p 68.16p 66.00p 67.00p 167472
01/06/2020 66.00p 68.16p 66.00p 67.00p 167472
29/05/2020 62.60p 64.10p 62.46p 64.10p 1461426
28/05/2020 62.60p 62.80p 62.01p 62.60p 843798
27/05/2020 62.20p 62.55p 61.78p 62.40p 905423
26/05/2020 63.00p 63.00p 60.74p 61.90p 656494
25/05/2020 60.40p 62.44p 60.40p 61.20p 549331
22/05/2020 60.40p 62.44p 60.40p 61.20p 549331
21/05/2020 57.00p 60.99p 57.00p 60.20p 2501352
20/05/2020 57.80p 58.60p 55.50p 58.00p 132171
19/05/2020 57.40p 57.80p 55.50p 56.50p 114930
18/05/2020 57.40p 57.85p 55.90p 57.80p 122319
15/05/2020 55.20p 57.60p 55.42p 56.40p 480895
14/05/2020 55.20p 56.80p 55.00p 55.20p 5319518
13/05/2020 54.80p 57.00p 53.23p 56.20p 884161
12/05/2020 54.00p 56.00p 53.50p 56.00p 1167877
11/05/2020 52.00p 54.80p 51.20p 54.00p 587799
08/05/2020 48.00p 54.92p 48.00p 51.80p 1752158
07/05/2020 48.00p 54.92p 48.00p 51.80p 1752158
06/05/2020 47.20p 48.00p 47.10p 48.00p 120820
05/05/2020 48.60p 49.70p 47.00p 48.00p 42995
04/05/2020 49.00p 49.00p 47.10p 48.00p 72498
01/05/2020 47.10p 49.00p 47.10p 47.90p 276023
30/04/2020 46.00p 49.40p 46.00p 47.20p 2547721
29/04/2020 45.30p 46.00p 44.10p 45.90p 222780
28/04/2020 45.00p 45.09p 43.70p 45.00p 229984
27/04/2020 45.00p 45.00p 43.70p 44.80p 45174
24/04/2020 42.00p 44.00p 42.00p 43.00p 247612
23/04/2020 47.90p 47.90p 42.50p 43.00p 1373801
22/04/2020 45.90p 46.90p 45.00p 45.90p 202311
21/04/2020 48.40p 48.40p 45.00p 45.00p 214219
20/04/2020 45.40p 49.00p 45.30p 48.50p 293960
17/04/2020 45.50p 47.86p 45.00p 47.70p 593539
16/04/2020 44.00p 47.00p 44.00p 46.50p 59615
15/04/2020 45.00p 46.90p 44.00p 45.00p 669284
14/04/2020 46.90p 46.90p 45.00p 45.20p 373967
09/04/2020 46.90p 46.90p 46.01p 46.90p 302046
08/04/2020 45.00p 46.88p 45.00p 46.70p 256479
07/04/2020 48.40p 48.90p 45.40p 46.00p 169306
06/04/2020 47.00p 50.80p 46.10p 47.00p 1385889
03/04/2020 48.00p 51.72p 46.14p 48.50p 109811
02/04/2020 50.60p 52.35p 49.03p 50.50p 165122
01/04/2020 52.80p 52.98p 50.40p 50.40p 59527
31/03/2020 53.00p 54.00p 51.02p 54.00p 86743
30/03/2020 53.00p 54.60p 50.80p 51.00p 199174
27/03/2020 51.80p 55.80p 51.60p 54.00p 1994913
26/03/2020 51.00p 53.00p 50.00p 51.00p 2190205
25/03/2020 51.60p 51.60p 49.33p 50.20p 139064
24/03/2020 53.40p 53.40p 50.40p 50.55p 114718
23/03/2020 52.80p 54.60p 51.20p 52.20p 54857
20/03/2020 55.00p 55.00p 52.40p 55.00p 2604461
19/03/2020 55.00p 56.20p 52.80p 52.80p 545976
18/03/2020 55.60p 56.14p 54.40p 55.00p 1613301
17/03/2020 60.00p 60.05p 53.21p 54.40p 1282578
16/03/2020 66.60p 66.65p 60.40p 60.40p 634096
13/03/2020 70.00p 71.50p 67.20p 68.60p 638631
12/03/2020 72.00p 72.00p 68.00p 71.00p 1730379
11/03/2020 77.00p 77.20p 72.00p 73.60p 314912
10/03/2020 77.00p 77.80p 76.60p 77.00p 181778
09/03/2020 77.00p 77.80p 73.60p 77.80p 1165508
06/03/2020 79.00p 79.80p 77.00p 78.80p 203805
05/03/2020 77.80p 79.68p 77.80p 79.00p 171707

*Close Price adjusted for both dividends and splits