ProVen VCT (PVN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/04/2023 61.50p 61.50p 61.50p 61.50p 0
19/04/2023 61.50p 61.50p 61.50p 61.50p 0
18/04/2023 61.50p 61.50p 61.50p 61.50p 0
17/04/2023 61.50p 61.50p 61.50p 61.50p 0
14/04/2023 61.50p 61.50p 61.50p 61.50p 0
13/04/2023 61.50p 61.50p 61.50p 61.50p 0
12/04/2023 61.50p 61.50p 61.50p 61.50p 0
11/04/2023 61.50p 61.50p 61.50p 61.50p 0
06/04/2023 61.50p 61.50p 61.50p 61.50p 0
05/04/2023 61.50p 61.50p 61.50p 61.50p 0
04/04/2023 61.00p 61.75p 61.00p 61.50p 4815
03/04/2023 61.00p 61.00p 61.00p 61.00p 0
31/03/2023 61.00p 61.00p 61.00p 61.00p 0
30/03/2023 61.00p 61.00p 61.00p 61.00p 0
29/03/2023 61.00p 61.00p 61.00p 61.00p 0
28/03/2023 61.00p 61.00p 61.00p 61.00p 0
27/03/2023 61.00p 61.00p 61.00p 61.00p 0
24/03/2023 61.00p 61.00p 61.00p 61.00p 0
23/03/2023 61.00p 61.00p 61.00p 61.00p 0
22/03/2023 61.00p 61.00p 61.00p 61.00p 0
21/03/2023 61.00p 61.00p 61.00p 61.00p 0
20/03/2023 61.00p 61.00p 61.00p 61.00p 0
17/03/2023 61.00p 61.00p 61.00p 61.00p 0
16/03/2023 61.00p 61.00p 61.00p 61.00p 0
15/03/2023 61.00p 61.00p 61.00p 61.00p 0
14/03/2023 61.00p 61.00p 61.00p 61.00p 0
13/03/2023 61.00p 61.00p 61.00p 61.00p 0
10/03/2023 61.00p 61.00p 61.00p 61.00p 0
09/03/2023 61.00p 61.00p 61.00p 61.00p 0
08/03/2023 61.50p 61.50p 57.50p 61.00p 3634
07/03/2023 61.50p 61.50p 61.50p 61.50p 0
06/03/2023 61.50p 61.50p 61.50p 61.50p 0
03/03/2023 61.50p 61.50p 61.50p 61.50p 0
02/03/2023 61.50p 61.50p 61.50p 61.50p 0
01/03/2023 61.50p 61.50p 61.50p 61.50p 0
28/02/2023 61.50p 61.50p 60.82p 61.50p 290520
27/02/2023 61.50p 61.50p 61.50p 61.50p 0
24/02/2023 61.50p 61.50p 61.50p 61.50p 0
23/02/2023 61.50p 61.50p 61.50p 61.50p 0
22/02/2023 61.50p 61.50p 60.50p 61.50p 25000
21/02/2023 61.50p 61.50p 61.50p 61.50p 0
20/02/2023 61.50p 61.50p 61.50p 61.50p 0
17/02/2023 61.50p 61.50p 61.50p 61.50p 0
16/02/2023 61.50p 61.50p 61.50p 61.50p 0
15/02/2023 61.50p 61.50p 60.50p 61.50p 23555
14/02/2023 61.50p 61.50p 61.50p 61.50p 0
13/02/2023 61.50p 61.50p 61.50p 61.50p 0
10/02/2023 62.00p 62.00p 61.50p 61.50p 0
09/02/2023 62.00p 62.00p 62.00p 62.00p 0
08/02/2023 62.00p 62.00p 62.00p 62.00p 0
07/02/2023 62.00p 62.00p 62.00p 62.00p 0
06/02/2023 62.00p 62.00p 62.00p 62.00p 0
03/02/2023 62.00p 62.00p 62.00p 62.00p 0
02/02/2023 62.00p 62.00p 59.50p 62.00p 14510
01/02/2023 62.00p 62.00p 62.00p 62.00p 0
31/01/2023 62.00p 62.00p 59.50p 62.00p 18403
30/01/2023 62.00p 62.00p 62.00p 62.00p 0
27/01/2023 62.00p 62.00p 62.00p 62.00p 0
26/01/2023 62.00p 62.00p 59.50p 62.00p 4523
25/01/2023 62.00p 62.00p 62.00p 62.00p 0
24/01/2023 62.00p 62.00p 62.00p 62.00p 0
23/01/2023 62.00p 62.00p 62.00p 62.00p 0
20/01/2023 62.00p 62.00p 62.00p 62.00p 0
19/01/2023 62.00p 62.00p 62.00p 62.00p 0
18/01/2023 62.00p 62.00p 62.00p 62.00p 0
17/01/2023 62.00p 62.00p 62.00p 62.00p 0
16/01/2023 62.00p 62.00p 59.50p 62.00p 14343
13/01/2023 62.00p 62.00p 62.00p 62.00p 0
12/01/2023 62.00p 62.00p 62.00p 62.00p 0
11/01/2023 62.00p 62.00p 62.00p 62.00p 0
10/01/2023 62.00p 62.00p 62.00p 62.00p 0
09/01/2023 62.00p 62.00p 62.00p 62.00p 0
06/01/2023 62.50p 62.50p 60.50p 62.00p 11612
05/01/2023 62.50p 62.50p 62.50p 62.50p 0
04/01/2023 62.50p 62.50p 62.50p 62.50p 0
03/01/2023 62.50p 62.50p 62.50p 62.50p 0
30/12/2022 62.50p 62.50p 62.50p 62.50p 0
29/12/2022 62.50p 62.50p 62.50p 62.50p 0
28/12/2022 62.50p 62.50p 62.50p 62.50p 0
23/12/2022 62.50p 62.50p 62.50p 62.50p 0
22/12/2022 62.50p 62.50p 62.50p 62.50p 0
21/12/2022 62.50p 62.50p 62.50p 62.50p 0
20/12/2022 62.50p 62.50p 62.06p 62.50p 81329
19/12/2022 62.50p 62.50p 62.50p 62.50p 0
16/12/2022 62.50p 62.50p 61.50p 62.50p 42418
15/12/2022 62.50p 62.50p 62.50p 62.50p 0
14/12/2022 62.50p 62.50p 62.50p 62.50p 0
13/12/2022 62.50p 62.50p 62.50p 62.50p 0
12/12/2022 62.50p 62.50p 62.50p 62.50p 0
09/12/2022 62.50p 63.50p 62.50p 62.50p 7819
08/12/2022 62.50p 62.50p 62.50p 62.50p 0
07/12/2022 62.50p 62.50p 62.50p 62.50p 0
06/12/2022 62.50p 62.50p 61.50p 62.50p 4500
05/12/2022 62.50p 62.50p 61.50p 62.50p 14224
02/12/2022 62.50p 62.50p 62.50p 62.50p 0
01/12/2022 62.50p 62.50p 61.50p 62.50p 6186
30/11/2022 62.50p 62.50p 62.06p 62.50p 274005
29/11/2022 62.50p 62.50p 62.50p 62.50p 0
28/11/2022 62.50p 62.50p 62.50p 62.50p 0
25/11/2022 62.50p 62.50p 62.50p 62.50p 0
24/11/2022 62.50p 62.50p 62.50p 62.50p 0
23/11/2022 62.50p 62.50p 62.50p 62.50p 0
22/11/2022 62.50p 62.50p 62.50p 62.50p 0
21/11/2022 62.50p 62.50p 61.50p 62.50p 12273
18/11/2022 62.50p 62.50p 62.50p 62.50p 0
17/11/2022 62.50p 62.50p 62.50p 62.50p 0
16/11/2022 62.50p 62.50p 61.50p 62.50p 10000
15/11/2022 62.50p 62.50p 62.50p 62.50p 0
14/11/2022 62.50p 62.50p 62.50p 62.50p 0
11/11/2022 62.50p 62.50p 62.50p 62.50p 0
10/11/2022 62.50p 62.50p 62.50p 62.50p 0
09/11/2022 64.50p 64.50p 64.50p 64.50p 0
08/11/2022 64.50p 64.50p 63.50p 64.50p 1130
07/11/2022 64.50p 64.50p 64.50p 64.50p 0
04/11/2022 64.50p 64.50p 64.50p 64.50p 0
03/11/2022 64.50p 64.50p 64.50p 64.50p 0
02/11/2022 64.50p 64.50p 64.50p 64.50p 0
01/11/2022 64.50p 65.50p 64.50p 64.50p 3032
31/10/2022 64.50p 64.50p 63.50p 64.50p 4606
28/10/2022 64.50p 64.50p 64.50p 64.50p 0
27/10/2022 64.50p 64.50p 64.50p 64.50p 0
26/10/2022 64.50p 64.50p 64.50p 64.50p 0
25/10/2022 64.50p 64.50p 64.50p 64.50p 0
24/10/2022 64.50p 64.50p 63.72p 64.50p 119647
21/10/2022 64.50p 64.50p 64.50p 64.50p 0
20/10/2022 64.50p 64.50p 64.50p 64.50p 0
19/10/2022 64.50p 64.50p 64.50p 64.50p 0
18/10/2022 64.50p 64.50p 64.50p 64.50p 0
17/10/2022 64.50p 64.50p 64.50p 64.50p 0
14/10/2022 64.50p 64.50p 63.50p 64.50p 5236
13/10/2022 66.50p 66.50p 64.50p 64.50p 0
12/10/2022 66.50p 66.50p 66.50p 66.50p 0
11/10/2022 66.50p 66.50p 66.50p 66.50p 0
10/10/2022 66.50p 66.50p 66.50p 66.50p 0
07/10/2022 66.50p 66.50p 66.50p 66.50p 0
06/10/2022 66.50p 66.50p 66.50p 66.50p 0
05/10/2022 66.50p 66.50p 66.50p 66.50p 0
04/10/2022 66.50p 66.50p 66.50p 66.50p 0
03/10/2022 66.50p 66.50p 66.50p 66.50p 0
30/09/2022 66.50p 66.50p 66.50p 66.50p 0
29/09/2022 66.50p 66.50p 66.50p 66.50p 0
28/09/2022 66.50p 66.50p 66.50p 66.50p 0
27/09/2022 66.50p 66.50p 66.50p 66.50p 0
26/09/2022 66.50p 66.50p 66.50p 66.50p 0
23/09/2022 66.50p 66.50p 66.50p 66.50p 0
22/09/2022 66.50p 66.50p 66.50p 66.50p 0
21/09/2022 66.50p 66.50p 66.50p 66.50p 0
20/09/2022 66.50p 66.50p 66.50p 66.50p 0
19/09/2022 66.50p 66.50p 66.50p 66.50p 0
16/09/2022 66.50p 66.50p 66.50p 66.50p 0
15/09/2022 66.50p 66.50p 66.50p 66.50p 0
14/09/2022 66.50p 66.50p 66.50p 66.50p 0
13/09/2022 66.50p 66.50p 66.50p 66.50p 0
12/09/2022 66.50p 66.50p 66.50p 66.50p 0
09/09/2022 66.50p 66.50p 64.50p 66.50p 54869
08/09/2022 66.50p 66.50p 66.50p 66.50p 0
07/09/2022 66.50p 66.50p 65.50p 66.50p 6402
06/09/2022 66.50p 66.50p 66.50p 66.50p 0
05/09/2022 66.50p 66.50p 66.50p 66.50p 0
02/09/2022 67.00p 67.31p 66.50p 66.50p 14775
01/09/2022 67.00p 67.00p 67.00p 67.00p 0
31/08/2022 67.00p 67.12p 66.71p 67.00p 212090
30/08/2022 67.00p 67.00p 67.00p 67.00p 0
29/08/2022 67.00p 67.00p 66.00p 67.00p 7291
26/08/2022 67.00p 67.00p 66.00p 67.00p 7291
25/08/2022 67.00p 67.00p 67.00p 67.00p 0
24/08/2022 67.00p 67.00p 67.00p 67.00p 0
23/08/2022 67.00p 67.00p 67.00p 67.00p 0
22/08/2022 67.00p 67.00p 66.00p 67.00p 5878
19/08/2022 67.00p 67.00p 67.00p 67.00p 0
18/08/2022 67.00p 67.00p 67.00p 67.00p 0
17/08/2022 67.00p 67.00p 67.00p 67.00p 0
16/08/2022 67.00p 67.00p 67.00p 67.00p 0
15/08/2022 67.00p 67.00p 67.00p 67.00p 0
12/08/2022 67.00p 67.00p 67.00p 67.00p 0
11/08/2022 67.00p 67.00p 65.50p 67.00p 6500
10/08/2022 67.00p 67.00p 67.00p 67.00p 0
09/08/2022 67.00p 67.00p 67.00p 67.00p 0
08/08/2022 67.00p 67.00p 67.00p 67.00p 0
05/08/2022 67.00p 67.00p 67.00p 67.00p 0
04/08/2022 67.00p 67.00p 67.00p 67.00p 0
03/08/2022 67.00p 67.00p 67.00p 67.00p 0
02/08/2022 67.00p 67.00p 67.00p 67.00p 0
01/08/2022 67.00p 67.00p 67.00p 67.00p 0
29/07/2022 67.00p 67.00p 67.00p 67.00p 0
28/07/2022 67.00p 67.00p 67.00p 67.00p 0
27/07/2022 67.00p 67.00p 67.00p 67.00p 0
26/07/2022 69.50p 69.50p 67.00p 67.00p 0
25/07/2022 69.50p 69.50p 69.50p 69.50p 0
22/07/2022 69.50p 69.50p 69.50p 69.50p 0
21/07/2022 69.50p 69.50p 69.50p 69.50p 0
20/07/2022 69.50p 69.50p 69.50p 69.50p 0
19/07/2022 69.50p 69.50p 69.50p 69.50p 0
18/07/2022 69.50p 69.50p 69.50p 69.50p 0
15/07/2022 69.50p 69.50p 69.50p 69.50p 0
14/07/2022 69.50p 69.50p 69.50p 69.50p 0
13/07/2022 73.00p 73.00p 73.00p 73.00p 0
12/07/2022 73.00p 73.00p 73.00p 73.00p 0
11/07/2022 73.00p 73.00p 73.00p 73.00p 0
08/07/2022 73.00p 73.00p 73.00p 73.00p 0

*Close Price adjusted for both dividends and splits