ProVen VCT (PVN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ProVen VCT

Date Open High Low Close* Volume
23/11/2018 79.00p 79.00p 78.00p 79.00p 6515
22/11/2018 79.00p 79.00p 79.00p 79.00p 0
21/11/2018 79.00p 79.00p 79.00p 79.00p 0
20/11/2018 79.00p 79.00p 79.00p 79.00p 0
19/11/2018 79.00p 79.00p 79.00p 79.00p 0
16/11/2018 79.00p 79.00p 79.00p 79.00p 0
15/11/2018 79.00p 79.00p 79.00p 79.00p 0
14/11/2018 79.00p 79.00p 79.00p 79.00p 0
13/11/2018 79.00p 79.00p 78.00p 79.00p 2500
12/11/2018 79.00p 79.00p 79.00p 79.00p 0
09/11/2018 79.00p 79.00p 79.00p 79.00p 0
08/11/2018 79.00p 79.00p 78.00p 79.00p 7936
07/11/2018 79.00p 79.00p 78.00p 79.00p 4848
06/11/2018 79.00p 79.00p 78.00p 79.00p 5100
05/11/2018 79.00p 79.00p 78.00p 79.00p 18425
02/11/2018 79.00p 79.00p 79.00p 79.00p 0
01/11/2018 104.00p 104.00p 79.00p 79.00p 0
31/10/2018 104.00p 105.00p 104.00p 104.00p 14007
30/10/2018 104.00p 104.49p 104.00p 104.00p 940
29/10/2018 104.00p 104.75p 104.00p 104.00p 6090
26/10/2018 104.00p 104.49p 104.00p 104.00p 4000
25/10/2018 104.00p 104.00p 104.00p 104.00p 0
24/10/2018 104.00p 104.00p 104.00p 104.00p 0
23/10/2018 104.00p 104.00p 104.00p 104.00p 0
22/10/2018 105.00p 105.00p 101.50p 104.00p 5833
19/10/2018 105.00p 105.00p 105.00p 105.00p 0
18/10/2018 105.00p 105.00p 105.00p 105.00p 0
17/10/2018 105.00p 105.00p 105.00p 105.00p 0
16/10/2018 105.00p 105.00p 103.00p 105.00p 4599
15/10/2018 105.00p 105.00p 105.00p 105.00p 0
12/10/2018 106.00p 106.00p 105.00p 105.00p 21000
11/10/2018 106.00p 106.00p 105.00p 106.00p 511
10/10/2018 106.00p 106.00p 106.00p 106.00p 0
09/10/2018 106.00p 106.00p 106.00p 106.00p 0
08/10/2018 106.00p 106.00p 106.00p 106.00p 0
05/10/2018 106.00p 106.00p 105.00p 106.00p 1500
04/10/2018 106.00p 106.00p 106.00p 106.00p 0
03/10/2018 106.00p 106.00p 106.00p 106.00p 10920
02/10/2018 106.00p 106.00p 106.00p 106.00p 0
01/10/2018 106.00p 106.00p 106.00p 106.00p 0
28/09/2018 106.00p 106.00p 106.00p 106.00p 0
27/09/2018 106.00p 106.00p 106.00p 106.00p 0
26/09/2018 106.00p 106.00p 106.00p 106.00p 0
25/09/2018 106.00p 106.00p 106.00p 106.00p 0
24/09/2018 106.00p 106.00p 106.00p 106.00p 0
21/09/2018 106.00p 106.00p 106.00p 106.00p 0
20/09/2018 106.00p 106.00p 106.00p 106.00p 0
19/09/2018 106.00p 106.00p 106.00p 106.00p 0
18/09/2018 106.00p 106.00p 106.00p 106.00p 0
17/09/2018 106.00p 106.00p 106.00p 106.00p 0
14/09/2018 106.00p 106.00p 105.00p 106.00p 5000
13/09/2018 106.00p 106.00p 106.00p 106.00p 0
12/09/2018 106.00p 106.00p 106.00p 106.00p 0
11/09/2018 106.00p 106.00p 105.00p 106.00p 3636
10/09/2018 106.00p 106.00p 106.00p 106.00p 17571
07/09/2018 106.00p 106.00p 106.00p 106.00p 0
06/09/2018 106.00p 106.00p 105.00p 106.00p 8597
05/09/2018 106.00p 106.00p 106.00p 106.00p 0
04/09/2018 106.00p 106.00p 106.00p 106.00p 0
03/09/2018 106.00p 106.00p 106.00p 106.00p 0
31/08/2018 106.00p 106.00p 105.50p 106.00p 4829
30/08/2018 106.00p 106.00p 106.00p 106.00p 0
29/08/2018 106.00p 106.48p 106.00p 106.00p 250
28/08/2018 106.00p 106.00p 106.00p 106.00p 0
24/08/2018 106.00p 106.00p 105.00p 106.00p 1
23/08/2018 106.00p 106.00p 106.00p 106.00p 0
22/08/2018 106.00p 106.00p 106.00p 106.00p 0
21/08/2018 106.00p 106.00p 105.00p 106.00p 4772
20/08/2018 106.00p 106.00p 106.00p 106.00p 0
17/08/2018 106.00p 106.00p 106.00p 106.00p 0
16/08/2018 106.00p 106.00p 106.00p 106.00p 0
15/08/2018 106.00p 106.00p 105.00p 106.00p 12143
14/08/2018 106.00p 106.00p 106.00p 106.00p 0
13/08/2018 106.00p 106.00p 106.00p 106.00p 0
10/08/2018 106.00p 106.00p 106.00p 106.00p 0
09/08/2018 106.00p 106.00p 106.00p 106.00p 14876
08/08/2018 106.00p 106.00p 106.00p 106.00p 0
07/08/2018 106.00p 106.00p 106.00p 106.00p 0
06/08/2018 106.00p 106.00p 106.00p 106.00p 0
03/08/2018 106.00p 106.00p 106.00p 106.00p 0
02/08/2018 106.00p 106.00p 106.00p 106.00p 0
01/08/2018 106.00p 106.00p 106.00p 106.00p 0
31/07/2018 106.00p 106.00p 106.00p 106.00p 12500
30/07/2018 106.00p 106.00p 105.00p 106.00p 9089
27/07/2018 102.00p 106.00p 102.00p 106.00p 4950
26/07/2018 102.00p 102.00p 102.00p 102.00p 0
25/07/2018 102.00p 102.00p 101.00p 102.00p 5576
24/07/2018 102.00p 102.00p 102.00p 102.00p 0
23/07/2018 102.00p 102.50p 102.00p 102.00p 193
20/07/2018 102.00p 102.00p 102.00p 102.00p 20594
19/07/2018 102.00p 102.00p 102.00p 102.00p 0
18/07/2018 102.00p 102.00p 101.00p 102.00p 4000
17/07/2018 102.00p 102.00p 101.00p 102.00p 4523
16/07/2018 102.00p 102.00p 101.00p 102.00p 46
13/07/2018 102.00p 102.00p 102.00p 102.00p 0
12/07/2018 102.00p 102.00p 102.00p 102.00p 0
11/07/2018 102.00p 102.00p 102.00p 102.00p 0
10/07/2018 102.00p 102.00p 101.00p 102.00p 360
09/07/2018 102.00p 102.00p 102.00p 102.00p 0
06/07/2018 102.00p 102.00p 102.00p 102.00p 0
05/07/2018 102.00p 102.00p 102.00p 102.00p 0
04/07/2018 102.00p 102.00p 101.00p 102.00p 5000
03/07/2018 102.00p 102.00p 102.00p 102.00p 0
02/07/2018 102.00p 102.00p 102.00p 102.00p 0
29/06/2018 102.00p 102.00p 102.00p 102.00p 0
28/06/2018 102.00p 102.50p 102.00p 102.00p 511
27/06/2018 102.00p 102.00p 102.00p 102.00p 10244
26/06/2018 102.00p 102.00p 102.00p 102.00p 0
25/06/2018 102.00p 102.00p 101.50p 102.00p 6272
22/06/2018 102.00p 102.00p 102.00p 102.00p 0
21/06/2018 102.00p 105.00p 102.00p 102.00p 13851
20/06/2018 105.00p 105.00p 104.00p 105.00p 4829
19/06/2018 105.00p 105.00p 105.00p 105.00p 16563
18/06/2018 105.00p 105.00p 105.00p 105.00p 10000
15/06/2018 105.00p 105.00p 105.00p 105.00p 42642
14/06/2018 105.00p 105.00p 105.00p 105.00p 10000
13/06/2018 105.00p 105.00p 105.00p 105.00p 0
12/06/2018 104.50p 105.00p 104.00p 105.00p 3000
11/06/2018 104.50p 104.50p 104.50p 104.50p 0
08/06/2018 104.50p 104.50p 103.00p 104.50p 4739
07/06/2018 104.50p 104.50p 103.00p 104.50p 4475
06/06/2018 86.50p 104.50p 86.50p 104.50p 12384
05/06/2018 86.50p 86.50p 86.50p 86.50p 0
04/06/2018 86.50p 86.50p 86.50p 86.50p 0
01/06/2018 86.50p 86.50p 86.50p 86.50p 0
31/05/2018 86.50p 86.50p 86.50p 86.50p 0
30/05/2018 86.50p 86.50p 86.50p 86.50p 0
29/05/2018 86.50p 86.50p 86.50p 86.50p 0
25/05/2018 86.50p 86.50p 86.50p 86.50p 0
24/05/2018 86.50p 86.50p 86.50p 86.50p 14851
23/05/2018 86.50p 86.50p 86.50p 86.50p 0
22/05/2018 86.50p 86.50p 86.50p 86.50p 7979
21/05/2018 86.50p 86.50p 85.00p 86.50p 4744
18/05/2018 86.50p 86.50p 86.50p 86.50p 0
17/05/2018 86.50p 86.50p 86.50p 86.50p 0
16/05/2018 86.50p 86.50p 86.50p 86.50p 0
15/05/2018 86.50p 86.50p 86.50p 86.50p 9109
14/05/2018 86.50p 86.50p 86.50p 86.50p 0
11/05/2018 86.50p 86.50p 86.50p 86.50p 0
10/05/2018 86.50p 86.50p 86.50p 86.50p 0
09/05/2018 86.50p 86.50p 86.50p 86.50p 8110
08/05/2018 86.50p 86.50p 86.50p 86.50p 0
04/05/2018 86.50p 86.50p 86.50p 86.50p 0
03/05/2018 86.50p 86.50p 86.50p 86.50p 0
02/05/2018 86.50p 86.50p 86.50p 86.50p 0
01/05/2018 86.50p 86.50p 85.00p 86.50p 8899
30/04/2018 86.50p 86.50p 85.00p 86.50p 96
27/04/2018 86.50p 86.50p 85.00p 86.50p 5712
26/04/2018 86.50p 86.50p 86.50p 86.50p 0
25/04/2018 86.50p 86.50p 86.50p 86.50p 0
24/04/2018 86.50p 86.50p 85.00p 86.50p 6319
23/04/2018 86.50p 86.50p 86.50p 86.50p 0
20/04/2018 86.50p 86.50p 86.50p 86.50p 0
19/04/2018 86.50p 86.50p 86.50p 86.50p 0
18/04/2018 86.50p 86.50p 86.50p 86.50p 19827
17/04/2018 86.50p 86.50p 86.50p 86.50p 0
16/04/2018 86.50p 86.50p 86.50p 86.50p 0
13/04/2018 86.50p 86.50p 86.50p 86.50p 8606
12/04/2018 86.50p 86.50p 86.50p 86.50p 0
11/04/2018 87.00p 87.00p 85.00p 86.50p 16513
10/04/2018 87.00p 87.00p 85.50p 87.00p 9380
09/04/2018 87.00p 87.00p 85.50p 87.00p 7089
06/04/2018 87.50p 87.50p 87.00p 87.00p 20495
05/04/2018 87.50p 87.50p 87.50p 87.50p 0
04/04/2018 87.50p 88.76p 86.00p 87.50p 5830
03/04/2018 87.50p 87.50p 86.00p 87.50p 5000
29/03/2018 87.50p 87.50p 86.00p 87.50p 2837
28/03/2018 87.50p 87.50p 86.00p 87.50p 2261
27/03/2018 87.50p 87.50p 87.50p 87.50p 0
26/03/2018 87.50p 87.50p 86.00p 87.50p 7945
23/03/2018 87.50p 87.50p 87.50p 87.50p 0
22/03/2018 87.50p 87.50p 87.50p 87.50p 0
21/03/2018 87.50p 87.50p 87.50p 87.50p 0
20/03/2018 87.50p 87.50p 87.50p 87.50p 0
19/03/2018 87.50p 87.50p 87.50p 87.50p 0
16/03/2018 87.50p 87.50p 87.50p 87.50p 0
15/03/2018 87.50p 87.50p 87.50p 87.50p 0
14/03/2018 87.50p 87.50p 87.50p 87.50p 0
13/03/2018 87.50p 87.50p 86.00p 87.50p 3392
12/03/2018 87.50p 87.50p 87.50p 87.50p 0
09/03/2018 87.50p 87.50p 87.50p 87.50p 0
08/03/2018 88.50p 88.50p 86.00p 87.50p 2837
07/03/2018 89.00p 89.00p 87.00p 88.50p 11906
06/03/2018 89.00p 89.00p 89.00p 89.00p 0
05/03/2018 89.00p 89.00p 89.00p 89.00p 0
02/03/2018 89.00p 89.00p 89.00p 89.00p 0
01/03/2018 89.00p 89.00p 89.00p 89.00p 0
28/02/2018 89.00p 89.00p 87.50p 89.00p 4813
27/02/2018 89.00p 89.00p 87.50p 89.00p 6827
26/02/2018 89.00p 89.00p 89.00p 89.00p 0
23/02/2018 89.00p 89.00p 89.00p 89.00p 0
22/02/2018 89.00p 89.00p 89.00p 89.00p 0
21/02/2018 89.00p 89.00p 89.00p 89.00p 0
20/02/2018 89.00p 89.00p 89.00p 89.00p 0
19/02/2018 89.00p 89.00p 87.50p 89.00p 4556
16/02/2018 89.00p 89.00p 89.00p 89.00p 0
15/02/2018 89.00p 89.00p 89.00p 89.00p 0
14/02/2018 89.00p 89.00p 89.00p 89.00p 12260
13/02/2018 89.00p 89.00p 89.00p 89.00p 0
12/02/2018 89.00p 89.00p 89.00p 89.00p 0

*Close Price adjusted for both dividends and splits