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
22/05/2019 72.60p 72.80p 71.60p 71.80p 197833
21/05/2019 72.60p 72.60p 71.40p 72.00p 101935
20/05/2019 71.80p 72.40p 71.60p 72.00p 91673
17/05/2019 73.40p 73.40p 71.80p 71.80p 140190
16/05/2019 72.60p 73.60p 72.00p 72.00p 165344
15/05/2019 73.06p 73.55p 72.70p 72.70p 61376
14/05/2019 73.00p 73.00p 72.50p 72.50p 1586100
13/05/2019 72.00p 73.40p 72.00p 72.20p 128634
10/05/2019 72.00p 73.00p 71.80p 73.00p 61052
09/05/2019 72.80p 72.80p 72.40p 72.40p 35095
08/05/2019 72.74p 72.74p 72.20p 72.20p 47041
07/05/2019 73.00p 73.00p 71.60p 71.90p 132003
03/05/2019 72.80p 73.00p 72.00p 72.40p 213079
02/05/2019 71.80p 73.13p 71.60p 72.20p 67035
01/05/2019 72.40p 73.17p 72.40p 72.40p 125855
30/04/2019 71.60p 73.20p 71.40p 71.40p 345353
29/04/2019 72.80p 72.80p 71.50p 72.00p 38049168
26/04/2019 72.20p 72.80p 72.00p 72.30p 106383
25/04/2019 71.60p 72.68p 71.60p 71.60p 9524
24/04/2019 71.60p 72.80p 71.60p 71.60p 9182
23/04/2019 72.00p 72.26p 71.77p 72.20p 108854
18/04/2019 72.13p 72.59p 72.10p 72.10p 51132
17/04/2019 73.00p 73.00p 72.37p 73.00p 42601
16/04/2019 71.90p 72.43p 71.90p 72.20p 113441
15/04/2019 72.80p 72.80p 71.60p 72.20p 49897
12/04/2019 72.80p 72.80p 71.80p 71.80p 53057
11/04/2019 73.00p 73.00p 72.30p 72.50p 55003
10/04/2019 72.00p 72.45p 72.00p 72.00p 100573
09/04/2019 72.46p 72.46p 71.80p 72.30p 216344
08/04/2019 72.00p 72.43p 72.00p 72.30p 143387
05/04/2019 72.50p 73.00p 72.00p 72.50p 1136006
04/04/2019 72.15p 72.33p 72.15p 72.30p 40030
03/04/2019 71.80p 73.20p 71.80p 73.00p 52968
02/04/2019 72.00p 72.64p 72.00p 72.60p 170927
01/04/2019 73.00p 73.00p 72.14p 72.70p 36213
29/03/2019 72.60p 73.20p 72.00p 72.40p 59431
28/03/2019 72.60p 72.80p 72.00p 72.80p 40590
27/03/2019 72.80p 72.80p 72.32p 72.80p 29283
26/03/2019 72.80p 73.40p 72.60p 72.80p 1102627
25/03/2019 73.10p 73.10p 72.80p 73.10p 26970
22/03/2019 73.00p 73.13p 72.86p 73.10p 69605
21/03/2019 73.00p 73.44p 73.00p 73.00p 25434
20/03/2019 73.40p 74.10p 73.00p 73.40p 1024140
19/03/2019 73.00p 74.00p 73.00p 74.00p 29662
18/03/2019 74.00p 74.40p 73.00p 74.00p 417706
15/03/2019 73.40p 74.00p 73.00p 74.00p 54624
14/03/2019 73.20p 73.80p 73.00p 73.80p 13872
13/03/2019 73.80p 74.00p 73.09p 73.40p 42246
12/03/2019 73.20p 74.08p 73.00p 73.80p 89460
11/03/2019 74.80p 74.80p 73.20p 73.90p 1104015
08/03/2019 74.60p 74.60p 73.80p 74.20p 860284
07/03/2019 76.00p 76.00p 73.80p 74.00p 74643
06/03/2019 76.60p 77.65p 76.20p 77.00p 19794
05/03/2019 77.50p 77.80p 76.60p 77.20p 1052515
04/03/2019 77.40p 77.82p 76.60p 77.20p 116340
01/03/2019 78.00p 78.00p 77.88p 78.00p 43156
28/02/2019 77.40p 77.70p 77.40p 77.40p 35471
27/02/2019 77.89p 77.89p 77.25p 77.40p 790416
26/02/2019 77.88p 77.89p 77.25p 77.50p 486264
25/02/2019 77.80p 78.00p 77.50p 77.50p 15057
22/02/2019 77.88p 77.89p 77.25p 77.50p 17099
21/02/2019 77.88p 77.88p 77.25p 77.50p 19936
20/02/2019 78.00p 78.00p 77.50p 77.50p 1307
19/02/2019 77.88p 77.70p 77.50p 77.50p 0
18/02/2019 77.88p 77.93p 77.55p 77.70p 46318
15/02/2019 77.89p 77.89p 77.50p 77.50p 16118
14/02/2019 77.00p 77.90p 77.00p 77.00p 52523
13/02/2019 77.00p 78.80p 77.00p 77.00p 22711
12/02/2019 77.00p 79.00p 77.00p 78.00p 512065
11/02/2019 77.00p 79.00p 77.00p 78.00p 12130
08/02/2019 78.00p 79.00p 77.50p 77.60p 1517751
07/02/2019 78.82p 78.82p 78.00p 78.00p 3136
06/02/2019 77.00p 78.88p 77.00p 77.00p 18096
05/02/2019 78.00p 79.00p 77.50p 78.10p 435512
04/02/2019 78.80p 78.80p 78.00p 78.00p 16211
01/02/2019 77.29p 77.90p 77.29p 77.90p 13862
31/01/2019 79.00p 79.00p 77.20p 78.00p 40092
30/01/2019 79.00p 79.20p 77.00p 78.00p 2177061
29/01/2019 78.00p 78.20p 78.00p 78.20p 6167
28/01/2019 77.00p 77.80p 76.72p 77.00p 18820
25/01/2019 78.00p 78.00p 77.00p 77.00p 39047
24/01/2019 78.00p 78.00p 76.72p 77.00p 24028
23/01/2019 75.40p 77.00p 75.40p 77.00p 87542
22/01/2019 76.60p 76.83p 76.20p 76.60p 68333
21/01/2019 77.35p 77.35p 76.48p 76.90p 7740
18/01/2019 76.20p 77.50p 76.20p 76.90p 30509
17/01/2019 76.00p 77.80p 76.00p 77.00p 1087992
16/01/2019 77.00p 77.42p 76.40p 77.00p 1080217
15/01/2019 76.40p 76.40p 76.00p 76.40p 73098
14/01/2019 77.80p 77.80p 76.00p 76.00p 35660
11/01/2019 76.20p 77.53p 76.20p 77.00p 58217
10/01/2019 77.00p 77.00p 76.40p 77.00p 916266
09/01/2019 77.00p 77.00p 76.00p 76.50p 11424
08/01/2019 76.00p 77.00p 76.00p 77.00p 62113
07/01/2019 77.00p 77.40p 76.16p 77.00p 19388
04/01/2019 77.80p 77.80p 76.00p 76.00p 112409
03/01/2019 77.00p 77.80p 76.80p 77.00p 1023132
02/01/2019 76.00p 76.80p 76.00p 76.80p 37034
31/12/2018 76.20p 77.22p 76.20p 76.80p 5015
28/12/2018 77.60p 77.60p 76.18p 77.00p 46876
27/12/2018 76.00p 76.50p 76.00p 76.50p 5
24/12/2018 76.00p 77.80p 76.00p 77.80p 22502
21/12/2018 78.00p 78.00p 76.00p 77.80p 75243
20/12/2018 77.60p 77.60p 77.24p 77.60p 14052
19/12/2018 77.00p 77.40p 75.60p 76.40p 99979
18/12/2018 76.80p 77.00p 75.60p 77.00p 34605
17/12/2018 76.00p 77.40p 76.00p 76.00p 19338
14/12/2018 76.20p 77.56p 76.20p 76.20p 9055
13/12/2018 76.20p 77.36p 76.00p 76.00p 12891
12/12/2018 76.20p 77.64p 76.20p 76.90p 5151
11/12/2018 77.80p 78.00p 76.20p 77.00p 22762
10/12/2018 76.20p 77.64p 76.20p 76.50p 8273
07/12/2018 77.40p 77.80p 76.90p 76.90p 6931
06/12/2018 77.00p 77.60p 76.97p 77.00p 485836
05/12/2018 75.20p 77.00p 75.20p 76.50p 290850
04/12/2018 75.60p 76.02p 75.20p 76.00p 2548453
03/12/2018 76.60p 76.60p 75.40p 76.00p 784269
30/11/2018 76.80p 77.44p 76.80p 76.80p 181515
29/11/2018 77.81p 77.81p 77.00p 77.40p 32000
28/11/2018 77.40p 78.53p 77.20p 77.20p 38067
27/11/2018 78.00p 79.00p 77.80p 78.10p 3203816
26/11/2018 79.60p 79.60p 78.00p 78.40p 20303
23/11/2018 79.00p 79.60p 79.00p 79.40p 26080
22/11/2018 79.40p 79.76p 79.00p 79.40p 21904
21/11/2018 80.20p 81.50p 80.00p 80.00p 26578
20/11/2018 81.20p 81.60p 80.44p 81.00p 77854
19/11/2018 81.60p 81.60p 81.20p 81.20p 70521
16/11/2018 80.40p 81.60p 80.40p 81.10p 47285
15/11/2018 81.60p 81.60p 81.40p 81.60p 60626
14/11/2018 80.20p 81.00p 80.20p 81.00p 126
13/11/2018 80.20p 81.52p 80.20p 81.00p 38534
12/11/2018 80.80p 81.60p 79.60p 81.60p 90054
09/11/2018 80.40p 80.92p 79.60p 80.00p 6788327
08/11/2018 79.40p 80.97p 79.40p 80.00p 515410
07/11/2018 81.00p 81.00p 79.40p 80.00p 22632
06/11/2018 79.40p 81.00p 79.20p 79.20p 30156
05/11/2018 79.40p 81.20p 79.40p 80.30p 39368
02/11/2018 81.20p 81.20p 79.20p 79.20p 16930
01/11/2018 80.00p 81.00p 79.00p 79.00p 50198
31/10/2018 80.20p 80.20p 79.00p 79.00p 48533
30/10/2018 79.00p 80.20p 79.00p 80.20p 595553
29/10/2018 80.20p 80.20p 79.00p 79.00p 24662
26/10/2018 79.00p 79.66p 79.00p 79.00p 6484
25/10/2018 80.20p 80.00p 79.60p 79.60p 0
24/10/2018 80.20p 80.20p 79.00p 80.00p 1544
23/10/2018 79.40p 80.66p 79.40p 80.20p 71952
22/10/2018 80.84p 80.97p 79.48p 80.20p 12819
19/10/2018 80.80p 80.80p 80.00p 80.00p 12482
18/10/2018 79.20p 80.64p 79.20p 80.00p 501354
17/10/2018 80.80p 80.80p 79.20p 80.00p 43680
16/10/2018 79.20p 80.80p 79.20p 80.80p 27408
15/10/2018 80.40p 80.40p 79.00p 80.00p 678918
12/10/2018 80.60p 80.60p 79.20p 80.40p 21301
11/10/2018 80.60p 80.60p 79.00p 79.00p 92637
10/10/2018 79.00p 80.40p 79.00p 80.20p 763102
09/10/2018 77.40p 78.78p 77.40p 78.40p 197161
08/10/2018 77.60p 78.00p 77.40p 77.60p 185770
05/10/2018 78.60p 78.60p 77.60p 77.60p 138749
04/10/2018 81.00p 81.00p 78.00p 78.00p 198748
03/10/2018 80.00p 80.20p 79.60p 80.20p 131324
02/10/2018 80.00p 80.98p 80.00p 80.50p 16192
01/10/2018 81.40p 81.40p 80.20p 80.70p 81174
28/09/2018 80.20p 81.40p 80.20p 80.80p 33694
27/09/2018 80.00p 81.13p 80.00p 80.00p 16145
26/09/2018 80.20p 81.13p 80.00p 80.00p 613420
25/09/2018 80.20p 81.14p 80.00p 80.00p 1985396
24/09/2018 81.00p 81.20p 79.60p 80.80p 148577
21/09/2018 81.00p 81.00p 79.60p 79.80p 1056448
20/09/2018 79.40p 80.54p 79.40p 80.20p 180
19/09/2018 80.54p 80.54p 80.20p 80.20p 1253735
18/09/2018 80.54p 80.54p 80.20p 80.20p 8634
17/09/2018 81.00p 81.00p 79.40p 79.40p 1191
14/09/2018 79.40p 79.40p 79.40p 79.40p 785
13/09/2018 80.26p 80.26p 80.00p 80.00p 1020802
12/09/2018 80.26p 80.43p 80.18p 80.30p 37083
11/09/2018 79.40p 80.60p 79.40p 80.60p 417
10/09/2018 80.26p 80.43p 79.86p 80.30p 16319
07/09/2018 79.80p 80.60p 79.40p 80.60p 324579
06/09/2018 79.80p 80.65p 79.80p 79.80p 2500
05/09/2018 79.40p 80.60p 79.40p 79.40p 162943
04/09/2018 80.20p 80.30p 79.80p 79.90p 614000
03/09/2018 79.40p 80.50p 79.40p 79.40p 11838
31/08/2018 81.20p 81.20p 79.40p 79.40p 127527
30/08/2018 82.00p 82.00p 81.20p 81.20p 53286
29/08/2018 83.50p 83.50p 82.61p 82.80p 29856
28/08/2018 83.00p 83.50p 82.38p 82.90p 42645
24/08/2018 83.11p 83.11p 82.60p 82.60p 29156
23/08/2018 82.20p 83.57p 82.20p 82.20p 2693
22/08/2018 82.46p 83.57p 82.46p 82.90p 21253
21/08/2018 83.00p 83.00p 82.23p 83.00p 67642
20/08/2018 82.20p 83.00p 82.00p 82.20p 257293
17/08/2018 82.20p 82.60p 82.20p 82.60p 36647
16/08/2018 82.60p 82.78p 82.42p 82.60p 9036
15/08/2018 82.20p 83.68p 82.20p 82.60p 43537
14/08/2018 83.70p 83.70p 83.60p 83.60p 20483
13/08/2018 83.20p 84.24p 83.20p 84.10p 31595
10/08/2018 83.80p 85.00p 83.80p 84.40p 21371
09/08/2018 84.80p 85.12p 84.00p 84.00p 53055
08/08/2018 84.80p 84.80p 83.40p 84.10p 859406
07/08/2018 84.00p 84.98p 83.00p 83.00p 91437

*Close Price adjusted for both dividends and splits