ProVen VCT (PVN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits