ProVen VCT (PVN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/02/2018 89.00p 89.00p 87.50p 89.00p 4400
08/02/2018 89.00p 89.00p 87.50p 89.00p 4987
07/02/2018 89.00p 89.00p 89.00p 89.00p 0
06/02/2018 89.00p 89.00p 89.00p 89.00p 0
05/02/2018 89.00p 89.00p 89.00p 89.00p 0
02/02/2018 89.00p 89.00p 89.00p 89.00p 0
01/02/2018 89.00p 89.00p 89.00p 89.00p 0
31/01/2018 89.00p 89.50p 89.00p 89.00p 0
30/01/2018 89.50p 89.50p 89.50p 89.50p 0
29/01/2018 89.50p 89.50p 89.50p 89.50p 0
26/01/2018 89.50p 89.50p 89.50p 89.50p 0
25/01/2018 90.50p 90.50p 89.50p 89.50p 0
24/01/2018 90.50p 90.50p 90.50p 90.50p 0
23/01/2018 90.50p 90.50p 89.10p 90.50p 5940
22/01/2018 90.50p 90.50p 90.50p 90.50p 12500
19/01/2018 90.50p 90.50p 89.00p 90.50p 5244
18/01/2018 90.50p 90.50p 90.50p 90.50p 0
17/01/2018 90.50p 90.50p 90.50p 90.50p 1200
16/01/2018 90.50p 92.00p 90.50p 90.50p 215
15/01/2018 90.50p 90.50p 90.50p 90.50p 0
12/01/2018 90.50p 90.50p 90.50p 90.50p 0
11/01/2018 90.50p 92.00p 90.50p 90.50p 1612
10/01/2018 90.50p 90.50p 90.50p 90.50p 0
09/01/2018 90.50p 90.50p 90.50p 90.50p 12471
08/01/2018 90.50p 90.50p 89.00p 90.50p 520
05/01/2018 90.50p 90.50p 89.00p 90.50p 566
04/01/2018 90.50p 90.50p 90.50p 90.50p 0
03/01/2018 90.50p 90.50p 89.00p 90.50p 2261
02/01/2018 90.50p 90.50p 90.50p 90.50p 10672
29/12/2017 90.50p 90.50p 90.50p 90.50p 21000
28/12/2017 90.50p 90.50p 90.50p 90.50p 0
27/12/2017 90.50p 90.50p 90.50p 90.50p 48791
22/12/2017 90.50p 90.50p 90.50p 90.50p 0
21/12/2017 90.50p 90.50p 90.50p 90.50p 0
20/12/2017 90.50p 90.50p 89.50p 90.50p 2803
19/12/2017 90.50p 90.50p 90.50p 90.50p 0
18/12/2017 90.50p 90.50p 90.50p 90.50p 0
15/12/2017 90.50p 90.50p 90.50p 90.50p 0
14/12/2017 90.50p 90.50p 90.50p 90.50p 0
13/12/2017 90.50p 90.50p 89.00p 90.50p 4813
12/12/2017 90.50p 90.50p 89.00p 90.50p 8067
11/12/2017 90.50p 90.50p 90.50p 90.50p 0
08/12/2017 90.50p 90.50p 89.00p 90.50p 1
07/12/2017 90.50p 90.50p 90.50p 90.50p 0
06/12/2017 90.50p 90.50p 90.50p 90.50p 0
05/12/2017 90.50p 90.50p 90.50p 90.50p 0
04/12/2017 90.50p 90.50p 90.50p 90.50p 0
01/12/2017 90.50p 90.50p 89.05p 90.50p 7660
30/11/2017 90.50p 90.50p 90.50p 90.50p 0
29/11/2017 90.50p 90.50p 89.00p 90.50p 6195
28/11/2017 90.50p 90.50p 90.50p 90.50p 0
27/11/2017 90.50p 90.50p 90.50p 90.50p 0
24/11/2017 90.50p 92.00p 89.00p 90.50p 6000
23/11/2017 90.50p 90.50p 90.50p 90.50p 0
22/11/2017 90.50p 90.50p 90.50p 90.50p 0
21/11/2017 90.50p 92.00p 90.50p 90.50p 860
20/11/2017 90.50p 92.00p 90.50p 90.50p 563
17/11/2017 90.50p 92.00p 90.50p 90.50p 30
16/11/2017 90.50p 90.50p 89.00p 90.50p 3514
15/11/2017 91.00p 91.00p 89.50p 90.50p 2500
14/11/2017 91.00p 91.00p 89.50p 91.00p 2500
13/11/2017 91.00p 91.00p 89.50p 91.00p 20918
10/11/2017 91.00p 91.00p 89.50p 91.00p 11000
09/11/2017 91.00p 91.00p 91.00p 91.00p 850
08/11/2017 91.00p 91.00p 89.50p 91.00p 12768
07/11/2017 91.00p 91.00p 91.00p 91.00p 0
06/11/2017 91.00p 91.00p 89.50p 91.00p 5198
03/11/2017 91.00p 91.00p 91.00p 91.00p 0
02/11/2017 91.00p 91.00p 91.00p 91.00p 0
01/11/2017 91.00p 92.50p 89.50p 91.00p 10566
31/10/2017 91.00p 91.00p 89.50p 91.00p 7227
30/10/2017 91.00p 91.00p 91.00p 91.00p 0
27/10/2017 91.00p 91.00p 91.00p 91.00p 0
26/10/2017 91.00p 91.00p 89.50p 91.00p 6923
25/10/2017 91.00p 91.00p 91.00p 91.00p 0
24/10/2017 91.00p 91.00p 91.00p 91.00p 0
23/10/2017 91.00p 91.00p 91.00p 91.00p 0
20/10/2017 93.50p 93.50p 91.00p 91.00p 0
19/10/2017 93.50p 100.50p 93.50p 93.50p 0
18/10/2017 100.50p 100.50p 100.50p 100.50p 0
17/10/2017 100.50p 100.50p 100.50p 100.50p 0
16/10/2017 100.50p 102.00p 98.50p 100.50p 19401
13/10/2017 100.50p 100.50p 100.50p 100.50p 0
12/10/2017 100.50p 100.50p 100.50p 100.50p 6909
11/10/2017 100.50p 100.50p 100.50p 100.50p 6394
10/10/2017 100.50p 100.50p 100.50p 100.50p 0
09/10/2017 100.50p 100.50p 100.50p 100.50p 9063
06/10/2017 100.50p 100.50p 100.50p 100.50p 0
05/10/2017 100.50p 100.50p 100.50p 100.50p 0
04/10/2017 100.50p 100.50p 100.50p 100.50p 2750
03/10/2017 100.50p 100.50p 100.50p 100.50p 0
02/10/2017 100.50p 100.50p 100.50p 100.50p 0
29/09/2017 100.50p 100.50p 100.50p 100.50p 0
28/09/2017 100.50p 100.50p 100.50p 100.50p 0
27/09/2017 100.50p 100.50p 100.50p 100.50p 0
26/09/2017 100.50p 100.50p 100.50p 100.50p 0
25/09/2017 100.50p 100.50p 100.50p 100.50p 0
22/09/2017 100.50p 100.50p 100.50p 100.50p 0
21/09/2017 100.50p 100.50p 100.50p 100.50p 0
20/09/2017 100.50p 100.50p 100.50p 100.50p 0
19/09/2017 100.50p 100.50p 100.50p 100.50p 0
18/09/2017 100.50p 100.50p 100.50p 100.50p 0
15/09/2017 100.50p 100.50p 100.50p 100.50p 0
14/09/2017 100.50p 100.50p 100.50p 100.50p 0
13/09/2017 100.50p 100.50p 100.50p 100.50p 0
12/09/2017 100.50p 100.50p 100.50p 100.50p 15408
11/09/2017 100.50p 100.50p 100.50p 100.50p 0
08/09/2017 100.50p 100.50p 100.50p 100.50p 9900
07/09/2017 100.50p 100.50p 100.50p 100.50p 0
06/09/2017 100.50p 100.50p 100.50p 100.50p 0
05/09/2017 100.50p 100.50p 100.50p 100.50p 0
04/09/2017 100.50p 100.50p 100.50p 100.50p 0
01/09/2017 100.50p 100.50p 100.50p 100.50p 0
31/08/2017 100.50p 100.50p 100.50p 100.50p 140038
30/08/2017 100.50p 100.50p 100.50p 100.50p 0
29/08/2017 100.50p 100.50p 100.50p 100.50p 3786
25/08/2017 100.50p 100.50p 100.50p 100.50p 0
24/08/2017 100.50p 100.50p 100.50p 100.50p 2807
23/08/2017 100.50p 100.50p 100.50p 100.50p 0
22/08/2017 100.50p 100.50p 100.50p 100.50p 0
21/08/2017 100.50p 100.50p 100.50p 100.50p 0
18/08/2017 100.50p 100.50p 100.50p 100.50p 29621
17/08/2017 100.50p 100.50p 100.50p 100.50p 1750
16/08/2017 100.50p 100.50p 100.50p 100.50p 4744
15/08/2017 100.50p 100.50p 100.50p 100.50p 788
14/08/2017 100.50p 100.50p 100.50p 100.50p 0
11/08/2017 100.50p 100.50p 100.50p 100.50p 12000
10/08/2017 100.50p 100.50p 100.50p 100.50p 0
09/08/2017 100.50p 100.50p 100.50p 100.50p 0
08/08/2017 100.50p 100.50p 100.50p 100.50p 0
07/08/2017 100.50p 100.50p 100.50p 100.50p 0
04/08/2017 100.50p 100.50p 100.50p 100.50p 15519
03/08/2017 100.50p 100.50p 100.50p 100.50p 0
02/08/2017 100.50p 100.50p 100.50p 100.50p 10000
01/08/2017 100.50p 100.50p 100.50p 100.50p 0
31/07/2017 100.50p 100.50p 100.50p 100.50p 0
28/07/2017 100.50p 100.50p 100.50p 100.50p 0
27/07/2017 100.50p 100.50p 100.50p 100.50p 0
26/07/2017 100.50p 100.50p 100.50p 100.50p 0
25/07/2017 100.50p 100.50p 100.50p 100.50p 0
24/07/2017 100.50p 100.50p 100.50p 100.50p 0
21/07/2017 100.50p 100.50p 100.50p 100.50p 0
20/07/2017 100.50p 100.50p 100.50p 100.50p 2714
19/07/2017 100.50p 100.50p 100.50p 100.50p 0
18/07/2017 100.50p 100.50p 100.50p 100.50p 0
17/07/2017 100.50p 100.50p 100.50p 100.50p 33035
14/07/2017 100.50p 100.50p 100.50p 100.50p 25000
13/07/2017 100.50p 100.50p 100.50p 100.50p 0
12/07/2017 99.00p 100.50p 99.00p 100.50p 21148
11/07/2017 99.00p 99.00p 99.00p 99.00p 4987
10/07/2017 99.00p 99.00p 99.00p 99.00p 0
07/07/2017 99.00p 99.00p 99.00p 99.00p 0
06/07/2017 99.00p 99.00p 99.00p 99.00p 0
05/07/2017 99.00p 99.00p 99.00p 99.00p 0
04/07/2017 99.00p 99.00p 99.00p 99.00p 0
03/07/2017 99.00p 99.00p 99.00p 99.00p 5133
30/06/2017 99.00p 99.00p 99.00p 99.00p 36850
29/06/2017 99.00p 99.00p 99.00p 99.00p 0
28/06/2017 99.00p 99.00p 99.00p 99.00p 0
27/06/2017 99.00p 99.00p 99.00p 99.00p 5099
26/06/2017 99.00p 99.00p 99.00p 99.00p 0
23/06/2017 99.00p 99.00p 99.00p 99.00p 29094
22/06/2017 99.00p 99.00p 99.00p 99.00p 0
21/06/2017 99.00p 99.00p 99.00p 99.00p 0
20/06/2017 99.00p 99.00p 99.00p 99.00p 0
19/06/2017 99.00p 99.00p 99.00p 99.00p 0
16/06/2017 99.00p 99.00p 97.50p 99.00p 3841
15/06/2017 99.00p 99.00p 98.00p 99.00p 4169
14/06/2017 101.50p 101.50p 101.50p 101.50p 0
13/06/2017 101.50p 101.50p 100.00p 101.50p 6801
12/06/2017 101.50p 101.50p 100.00p 101.50p 16014
09/06/2017 101.50p 101.50p 101.50p 101.50p 0
08/06/2017 101.50p 101.50p 100.50p 101.50p 5428
07/06/2017 94.50p 94.50p 94.50p 94.50p 0
06/06/2017 94.50p 94.50p 94.50p 94.50p 0
05/06/2017 94.50p 94.50p 92.00p 94.50p 16728
02/06/2017 94.50p 94.50p 94.50p 94.50p 0
01/06/2017 94.50p 94.50p 92.00p 94.50p 40000
31/05/2017 94.50p 94.50p 94.50p 94.50p 0
30/05/2017 94.50p 94.50p 94.50p 94.50p 0
26/05/2017 94.50p 94.50p 94.50p 94.50p 0
25/05/2017 94.50p 94.50p 92.00p 94.50p 30495
24/05/2017 94.50p 94.50p 94.50p 94.50p 0
23/05/2017 94.50p 94.50p 93.00p 94.50p 2500
22/05/2017 94.50p 94.50p 94.50p 94.50p 0
19/05/2017 94.50p 94.50p 94.50p 94.50p 0
18/05/2017 94.50p 94.50p 94.50p 94.50p 0
17/05/2017 94.50p 94.50p 94.50p 94.50p 0
16/05/2017 94.50p 94.50p 94.50p 94.50p 0
15/05/2017 94.50p 94.50p 94.50p 94.50p 0
12/05/2017 94.50p 94.50p 94.50p 94.50p 0
11/05/2017 94.50p 94.50p 93.00p 94.50p 1316
10/05/2017 94.50p 94.50p 94.50p 94.50p 0
09/05/2017 94.50p 94.50p 93.00p 94.50p 4693
08/05/2017 94.50p 94.50p 91.50p 94.50p 50094
05/05/2017 94.50p 94.50p 94.50p 94.50p 0
04/05/2017 94.50p 94.50p 93.00p 94.50p 4744
03/05/2017 94.50p 94.50p 93.00p 94.50p 20504
02/05/2017 94.50p 94.50p 93.00p 94.50p 5198
28/04/2017 94.50p 95.00p 92.00p 94.50p 54714

*Close Price adjusted for both dividends and splits