ProVen VCT (PVN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/04/2014 95.00p 95.00p 93.50p 95.00p 0
16/04/2014 95.00p 95.00p 93.50p 95.00p 0
15/04/2014 95.00p 95.00p 93.50p 95.00p 1919
14/04/2014 95.00p 95.00p 93.50p 95.00p 0
11/04/2014 95.00p 95.00p 93.50p 95.00p 9294
10/04/2014 95.00p 95.00p 93.50p 95.00p 0
09/04/2014 95.00p 95.00p 93.50p 95.00p 0
08/04/2014 95.00p 95.00p 93.50p 95.00p 0
07/04/2014 95.00p 95.00p 93.50p 95.00p 3619
04/04/2014 95.00p 95.00p 93.50p 95.00p 2180
03/04/2014 95.00p 95.00p 93.50p 95.00p 0
02/04/2014 95.00p 95.00p 93.50p 95.00p 0
01/04/2014 95.00p 95.00p 93.50p 95.00p 4511
31/03/2014 95.00p 96.39p 95.00p 95.00p 61
28/03/2014 95.00p 95.00p 93.50p 95.00p 9973
27/03/2014 95.00p 95.00p 93.75p 95.00p 2593
26/03/2014 95.00p 95.00p 94.00p 95.00p 1090
25/03/2014 95.00p 95.00p 93.75p 95.00p 0
24/03/2014 95.00p 95.00p 93.75p 95.00p 0
21/03/2014 95.00p 95.00p 93.75p 95.00p 0
20/03/2014 95.00p 95.00p 93.75p 95.00p 0
19/03/2014 95.00p 95.00p 93.75p 95.00p 0
18/03/2014 95.00p 95.00p 93.75p 95.00p 11428
17/03/2014 95.00p 95.00p 93.60p 95.00p 0
14/03/2014 95.00p 95.00p 93.60p 95.00p 40778
13/03/2014 95.00p 95.25p 93.25p 95.00p 0
12/03/2014 95.00p 95.25p 93.25p 95.00p 0
11/03/2014 95.00p 95.00p 93.75p 95.00p 1100
10/03/2014 95.00p 97.50p 95.00p 95.00p 0
07/03/2014 95.00p 97.50p 95.00p 95.00p 0
06/03/2014 95.00p 97.50p 95.00p 95.00p 0
05/03/2014 95.00p 97.50p 95.00p 95.00p 0
04/03/2014 97.50p 97.50p 95.50p 97.50p 46062
03/03/2014 97.50p 97.50p 97.00p 97.50p 0
28/02/2014 97.50p 97.50p 97.00p 97.50p 42134
27/02/2014 96.50p 97.50p 96.50p 97.50p 37589
26/02/2014 96.50p 96.50p 96.26p 96.50p 5693
25/02/2014 96.50p 96.98p 96.50p 96.50p 10247
24/02/2014 96.50p 96.98p 96.50p 96.50p 0
21/02/2014 96.50p 96.98p 96.50p 96.50p 0
20/02/2014 96.50p 96.98p 96.50p 96.50p 0
19/02/2014 96.50p 96.98p 96.50p 96.50p 5
18/02/2014 96.50p 96.50p 96.50p 96.50p 4437
17/02/2014 96.50p 96.50p 96.00p 96.50p 0
14/02/2014 96.50p 96.50p 96.00p 96.50p 2357
13/02/2014 96.50p 97.50p 96.00p 96.50p 0
12/02/2014 97.50p 97.50p 96.00p 96.50p 2357
11/02/2014 97.50p 97.50p 96.00p 97.50p 0
10/02/2014 97.50p 97.50p 96.00p 97.50p 25000
07/02/2014 97.50p 97.75p 95.27p 97.50p 0
06/02/2014 97.50p 97.75p 95.27p 97.50p 0
05/02/2014 96.75p 97.75p 95.27p 97.50p 0
04/02/2014 96.75p 96.75p 95.27p 96.75p 0
03/02/2014 96.75p 96.75p 95.27p 96.75p 0
31/01/2014 96.75p 96.75p 95.27p 96.75p 0
30/01/2014 96.75p 96.75p 95.27p 96.75p 0
29/01/2014 96.75p 96.75p 95.27p 96.75p 22045
28/01/2014 96.75p 96.75p 95.27p 96.75p 0
27/01/2014 96.75p 96.75p 95.27p 96.75p 0
24/01/2014 96.75p 96.75p 95.27p 96.75p 21353
23/01/2014 96.75p 96.75p 95.27p 96.75p 0
22/01/2014 96.75p 96.75p 95.27p 96.75p 5000
21/01/2014 96.75p 96.75p 95.27p 96.75p 23977
20/01/2014 96.75p 96.75p 90.50p 96.75p 0
17/01/2014 90.50p 96.75p 90.50p 96.75p 5410
16/01/2014 90.50p 90.50p 90.26p 90.50p 0
15/01/2014 90.50p 90.50p 90.26p 90.50p 0
14/01/2014 90.50p 90.50p 90.26p 90.50p 0
13/01/2014 90.50p 90.50p 90.26p 90.50p 0
10/01/2014 90.50p 90.50p 90.26p 90.50p 0
09/01/2014 90.50p 90.50p 90.26p 90.50p 0
08/01/2014 90.50p 90.50p 90.26p 90.50p 0
07/01/2014 90.50p 90.50p 90.26p 90.50p 5059
06/01/2014 90.50p 90.98p 90.50p 90.50p 0
03/01/2014 90.50p 90.98p 90.50p 90.50p 220
02/01/2014 90.50p 90.50p 90.26p 90.50p 0
31/12/2013 90.50p 90.50p 90.26p 90.50p 0
30/12/2013 90.50p 90.50p 90.26p 90.50p 0
27/12/2013 90.50p 90.50p 90.26p 90.50p 0
24/12/2013 90.50p 90.50p 90.26p 90.50p 2760
23/12/2013 90.50p 90.50p 90.26p 90.50p 0
20/12/2013 90.50p 90.50p 90.26p 90.50p 0
19/12/2013 90.50p 90.50p 90.26p 90.50p 0
18/12/2013 90.50p 90.50p 90.26p 90.50p 0
17/12/2013 90.50p 90.50p 90.26p 90.50p 0
16/12/2013 90.50p 90.50p 90.26p 90.50p 4428
13/12/2013 90.50p 90.50p 90.00p 90.50p 2500
12/12/2013 90.50p 91.00p 90.50p 90.50p 483465
11/12/2013 90.50p 90.50p 90.50p 90.50p 30529
10/12/2013 90.50p 90.50p 90.11p 90.50p 0
09/12/2013 90.50p 90.50p 90.11p 90.50p 25531
06/12/2013 90.50p 90.50p 90.11p 90.50p 0
05/12/2013 90.50p 90.50p 90.11p 90.50p 12500
04/12/2013 90.50p 90.98p 90.50p 90.50p 0
03/12/2013 90.50p 90.98p 90.50p 90.50p 0
02/12/2013 90.50p 90.98p 90.50p 90.50p 0
29/11/2013 90.50p 90.98p 90.50p 90.50p 0
28/11/2013 90.50p 90.98p 90.50p 90.50p 0
27/11/2013 90.50p 90.98p 90.50p 90.50p 0
26/11/2013 90.50p 90.98p 90.50p 90.50p 0
25/11/2013 90.50p 90.98p 90.50p 90.50p 0
22/11/2013 90.50p 90.98p 90.50p 90.50p 0
21/11/2013 90.50p 90.98p 90.50p 90.50p 0
20/11/2013 90.50p 90.98p 90.50p 90.50p 0
19/11/2013 90.50p 90.98p 90.50p 90.50p 0
18/11/2013 90.50p 90.98p 90.50p 90.50p 63
15/11/2013 90.50p 90.50p 90.11p 90.50p 0
14/11/2013 90.50p 90.50p 90.11p 90.50p 0
13/11/2013 90.50p 90.50p 90.11p 90.50p 5400
12/11/2013 90.50p 90.50p 90.11p 90.50p 12767
11/11/2013 90.50p 90.50p 90.11p 90.50p 0
08/11/2013 90.50p 90.50p 90.11p 90.50p 4606
07/11/2013 90.50p 90.50p 90.00p 90.50p 0
06/11/2013 90.50p 90.50p 90.00p 90.50p 0
05/11/2013 90.50p 90.50p 90.00p 90.50p 13957
04/11/2013 90.50p 91.00p 90.11p 90.50p 28155
01/11/2013 90.50p 91.00p 90.00p 90.50p 0
31/10/2013 90.50p 91.00p 90.00p 90.50p 0
30/10/2013 91.00p 91.00p 90.00p 90.50p 14649
29/10/2013 91.00p 91.00p 88.50p 91.00p 0
28/10/2013 88.50p 91.00p 88.50p 91.00p 0
25/10/2013 90.75p 91.00p 90.00p 91.00p 306626
24/10/2013 90.75p 93.00p 90.75p 90.75p 0
23/10/2013 90.75p 93.00p 90.75p 90.75p 0
22/10/2013 93.00p 93.00p 92.11p 93.00p 4732
21/10/2013 93.00p 93.00p 92.00p 93.00p 21234
18/10/2013 93.00p 93.00p 87.61p 93.00p 0
17/10/2013 89.00p 93.00p 87.61p 93.00p 0
16/10/2013 89.00p 89.00p 87.61p 89.00p 0
15/10/2013 89.00p 89.00p 87.61p 89.00p 0
14/10/2013 89.00p 89.00p 87.61p 89.00p 0
11/10/2013 89.00p 89.00p 87.61p 89.00p 0
10/10/2013 89.00p 89.00p 87.61p 89.00p 0
09/10/2013 89.00p 89.00p 87.61p 89.00p 0
08/10/2013 89.00p 89.00p 87.61p 89.00p 0
07/10/2013 89.00p 89.00p 87.61p 89.00p 0
04/10/2013 89.00p 89.00p 87.61p 89.00p 9246
03/10/2013 89.00p 90.20p 89.00p 89.00p 4606
02/10/2013 89.00p 90.20p 89.00p 89.00p 30594
01/10/2013 89.00p 90.20p 89.00p 89.00p 0
30/09/2013 89.00p 90.20p 89.00p 89.00p 0
27/09/2013 89.00p 90.20p 89.00p 89.00p 0
26/09/2013 89.00p 90.20p 89.00p 89.00p 0
25/09/2013 89.00p 90.20p 89.00p 89.00p 5556
24/09/2013 89.00p 89.00p 87.61p 89.00p 0
23/09/2013 89.00p 89.00p 87.61p 89.00p 0
20/09/2013 89.00p 89.00p 87.61p 89.00p 0
19/09/2013 89.00p 89.00p 87.61p 89.00p 14011
18/09/2013 89.00p 89.00p 87.63p 89.00p 33278
17/09/2013 89.00p 89.00p 87.63p 89.00p 0
16/09/2013 89.00p 89.00p 87.63p 89.00p 4427
13/09/2013 89.00p 89.00p 87.63p 89.00p 0
12/09/2013 89.00p 89.00p 87.63p 89.00p 7983
11/09/2013 89.00p 89.00p 87.63p 89.00p 16830
10/09/2013 89.00p 89.00p 87.63p 89.00p 0
09/09/2013 89.00p 89.00p 87.63p 89.00p 2500
06/09/2013 89.00p 90.00p 89.00p 89.00p 0
05/09/2013 89.00p 90.00p 89.00p 89.00p 0
04/09/2013 89.00p 90.00p 89.00p 89.00p 0
03/09/2013 89.00p 90.00p 89.00p 89.00p 0
02/09/2013 89.00p 90.00p 89.00p 89.00p 12000
30/08/2013 89.00p 89.00p 88.00p 89.00p 139721
29/08/2013 89.00p 89.00p 88.00p 89.00p 0
28/08/2013 89.00p 89.00p 88.00p 89.00p 0
27/08/2013 89.00p 89.00p 88.00p 89.00p 0
23/08/2013 89.00p 89.00p 88.00p 89.00p 10000
22/08/2013 89.00p 89.00p 87.61p 89.00p 0
21/08/2013 89.00p 89.00p 87.61p 89.00p 8750
20/08/2013 88.25p 89.00p 88.25p 89.00p 10000
19/08/2013 88.25p 88.25p 87.61p 88.25p 15017
16/08/2013 88.25p 88.25p 87.50p 88.25p 3000
15/08/2013 88.25p 88.25p 87.61p 88.25p 9627
14/08/2013 88.25p 88.25p 87.61p 88.25p 9089
13/08/2013 88.25p 88.70p 88.25p 88.25p 0
12/08/2013 88.25p 88.70p 88.25p 88.25p 2694
09/08/2013 88.25p 88.25p 87.61p 88.25p 0
08/08/2013 88.25p 88.25p 87.61p 88.25p 0
07/08/2013 88.25p 88.25p 87.61p 88.25p 4606
06/08/2013 88.25p 88.25p 87.61p 88.25p 4813
05/08/2013 88.25p 88.70p 88.25p 88.25p 124
02/08/2013 88.25p 88.70p 87.61p 88.25p 23
01/08/2013 88.25p 88.25p 83.50p 88.25p 0
31/07/2013 88.25p 88.25p 83.50p 88.25p 0
30/07/2013 88.25p 88.25p 83.50p 88.25p 0
29/07/2013 88.25p 88.25p 83.50p 88.25p 0
26/07/2013 88.25p 88.25p 83.50p 88.25p 0
25/07/2013 88.25p 88.25p 83.50p 88.25p 0
24/07/2013 88.25p 88.25p 83.50p 88.25p 1133
23/07/2013 88.25p 88.25p 88.15p 88.25p 1500
22/07/2013 88.25p 88.50p 88.25p 88.25p 0
19/07/2013 88.25p 88.50p 88.25p 88.25p 0
18/07/2013 88.25p 88.50p 88.25p 88.25p 0
17/07/2013 88.25p 88.50p 88.25p 88.25p 0
16/07/2013 88.25p 88.50p 88.25p 88.25p 0
15/07/2013 88.25p 88.50p 88.25p 88.25p 0
12/07/2013 88.25p 88.50p 88.25p 88.25p 0
11/07/2013 88.25p 88.50p 88.25p 88.25p 144645
10/07/2013 88.25p 88.25p 87.50p 88.25p 0
09/07/2013 88.25p 88.25p 87.50p 88.25p 13059
08/07/2013 88.75p 92.50p 88.25p 88.25p 2500

*Close Price adjusted for both dividends and splits