Vector Capital (VCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vector Capital

Date Open High Low Close* Volume
15/07/2021 46.00p 48.00p 44.00p 46.00p 42622
14/07/2021 47.00p 48.66p 44.00p 46.00p 29157
13/07/2021 51.50p 51.50p 45.75p 47.00p 103219
12/07/2021 52.50p 53.00p 50.00p 51.50p 28046
09/07/2021 53.50p 53.50p 52.00p 52.50p 10946
08/07/2021 56.50p 56.50p 52.00p 53.50p 59585
07/07/2021 58.50p 58.50p 55.00p 56.50p 25746
06/07/2021 59.50p 60.75p 56.50p 58.50p 59238
05/07/2021 63.50p 64.00p 58.00p 59.50p 137947
02/07/2021 55.00p 65.00p 55.00p 63.50p 332120
01/07/2021 48.50p 59.00p 48.14p 55.00p 433089
30/06/2021 48.50p 48.50p 48.14p 48.50p 11669
29/06/2021 48.50p 48.50p 48.20p 48.50p 10000
28/06/2021 48.50p 48.50p 48.50p 48.50p 0
25/06/2021 48.50p 48.50p 48.50p 48.50p 0
24/06/2021 48.50p 48.50p 45.00p 48.50p 11646
23/06/2021 48.50p 49.70p 48.50p 48.50p 3006
22/06/2021 51.50p 51.50p 51.00p 51.00p 0
21/06/2021 51.00p 51.98p 51.00p 51.00p 657
18/06/2021 51.00p 51.00p 51.00p 51.00p 0
17/06/2021 50.50p 51.00p 50.10p 51.00p 8130
16/06/2021 50.50p 51.97p 50.50p 50.50p 1924
15/06/2021 50.50p 50.50p 49.20p 50.50p 0
14/06/2021 50.50p 52.00p 49.20p 49.20p 15656
11/06/2021 51.00p 51.00p 50.50p 50.50p 0
10/06/2021 50.50p 50.50p 50.50p 50.50p 0
09/06/2021 50.50p 51.97p 50.50p 50.50p 1924
08/06/2021 49.50p 51.00p 49.50p 50.50p 5537
07/06/2021 49.50p 49.50p 49.50p 49.50p 0
04/06/2021 49.50p 49.50p 49.50p 49.50p 0
03/06/2021 49.50p 49.50p 49.50p 49.50p 0
02/06/2021 49.50p 49.50p 49.10p 49.50p 148
01/06/2021 49.50p 51.00p 49.50p 49.50p 3000
31/05/2021 49.50p 49.50p 49.10p 49.50p 5000
28/05/2021 49.50p 49.50p 49.10p 49.50p 5000
27/05/2021 49.50p 51.00p 49.10p 49.50p 2975
26/05/2021 49.50p 49.50p 49.50p 49.50p 0
25/05/2021 49.50p 51.00p 49.50p 49.50p 13
24/05/2021 48.50p 51.00p 48.50p 49.50p 5033
21/05/2021 48.50p 48.50p 48.50p 48.50p 0
20/05/2021 48.50p 48.50p 48.50p 48.50p 0
19/05/2021 48.50p 48.50p 48.50p 48.50p 0
18/05/2021 49.00p 49.00p 48.25p 48.50p 2080
17/05/2021 48.50p 50.60p 48.50p 49.00p 9899
14/05/2021 48.50p 48.50p 46.85p 48.50p 2949
13/05/2021 48.50p 51.00p 46.75p 48.50p 14434
12/05/2021 48.50p 51.00p 48.50p 48.50p 876
11/05/2021 48.00p 50.00p 48.00p 50.00p 3130
10/05/2021 46.50p 48.95p 46.50p 47.00p 7604
07/05/2021 45.50p 47.00p 45.50p 46.50p 22700
06/05/2021 45.50p 46.00p 45.50p 45.50p 10500
05/05/2021 45.50p 46.00p 45.50p 45.50p 5875
04/05/2021 45.50p 45.50p 45.50p 45.50p 0
03/05/2021 45.50p 45.50p 45.50p 45.50p 0
30/04/2021 45.50p 45.50p 45.50p 45.50p 0
29/04/2021 45.50p 45.50p 45.50p 45.50p 0
28/04/2021 45.50p 45.50p 45.50p 45.50p 0
27/04/2021 45.50p 46.00p 45.50p 45.50p 1600
26/04/2021 45.50p 46.10p 45.50p 45.50p 31000
23/04/2021 45.50p 46.25p 45.50p 45.50p 3144
22/04/2021 45.50p 45.50p 45.50p 45.50p 0
21/04/2021 45.50p 45.50p 45.50p 45.50p 0
20/04/2021 45.50p 46.40p 45.50p 45.50p 5494
19/04/2021 45.50p 46.55p 45.50p 45.50p 1000
16/04/2021 47.00p 49.00p 45.00p 45.50p 19332
15/04/2021 47.00p 47.00p 45.10p 47.00p 23786
14/04/2021 45.50p 49.00p 45.50p 47.00p 4136
13/04/2021 45.50p 45.50p 45.50p 45.50p 0
12/04/2021 44.50p 47.00p 44.50p 45.50p 7116
09/04/2021 43.00p 43.00p 43.00p 43.00p 0
08/04/2021 43.00p 44.60p 41.20p 43.00p 20000
07/04/2021 43.00p 43.00p 41.04p 43.00p 1424
06/04/2021 43.00p 43.00p 43.00p 43.00p 0
05/04/2021 43.00p 44.60p 43.00p 43.00p 1547
02/04/2021 43.00p 44.60p 43.00p 43.00p 1547
01/04/2021 43.00p 44.60p 43.00p 43.00p 1547
31/03/2021 43.00p 43.00p 43.00p 43.00p 0
30/03/2021 43.00p 43.00p 43.00p 43.00p 45000
29/03/2021 43.00p 43.00p 43.00p 43.00p 0
26/03/2021 43.00p 43.00p 43.00p 43.00p 0
25/03/2021 43.00p 43.00p 43.00p 43.00p 0
24/03/2021 43.00p 43.00p 43.00p 43.00p 0
23/03/2021 43.00p 45.00p 43.00p 43.00p 0
22/03/2021 43.00p 45.00p 43.00p 45.00p 958
19/03/2021 42.00p 43.00p 42.00p 43.00p 44000
18/03/2021 42.00p 42.00p 40.00p 42.00p 10526
17/03/2021 41.50p 42.04p 40.00p 42.00p 53630
16/03/2021 41.50p 42.04p 41.50p 41.50p 1000
15/03/2021 41.50p 41.50p 41.50p 41.50p 0
12/03/2021 41.50p 44.00p 40.50p 41.50p 12346
11/03/2021 41.50p 41.50p 41.50p 41.50p 0
10/03/2021 41.50p 41.50p 41.50p 41.50p 0
09/03/2021 41.50p 41.50p 41.50p 41.50p 0
08/03/2021 41.50p 41.50p 41.50p 41.50p 0
05/03/2021 41.50p 41.50p 41.50p 41.50p 0
04/03/2021 41.50p 42.04p 41.50p 41.50p 456
03/03/2021 41.50p 41.50p 41.50p 41.50p 0
02/03/2021 41.50p 42.10p 41.50p 41.50p 2346
01/03/2021 40.50p 42.00p 40.00p 41.50p 23000
26/02/2021 40.50p 40.50p 40.15p 40.50p 5000
25/02/2021 40.50p 41.40p 38.00p 40.50p 143439
24/02/2021 40.50p 40.50p 40.50p 40.50p 0
23/02/2021 40.50p 40.50p 40.50p 40.50p 0
22/02/2021 40.50p 40.50p 40.50p 40.50p 0
19/02/2021 40.50p 41.40p 40.50p 40.50p 1148
18/02/2021 40.50p 40.50p 40.50p 40.50p 0
17/02/2021 40.50p 40.50p 40.50p 40.50p 0
16/02/2021 40.50p 40.50p 40.50p 40.50p 0
15/02/2021 40.50p 40.50p 38.50p 40.50p 132500
12/02/2021 40.50p 40.50p 40.50p 40.50p 0
11/02/2021 40.50p 40.50p 40.50p 40.50p 0
10/02/2021 40.50p 40.50p 40.15p 40.50p 9371
09/02/2021 40.50p 40.50p 40.50p 40.50p 0
08/02/2021 40.50p 41.50p 40.15p 40.50p 5087
05/02/2021 40.50p 40.50p 40.50p 40.50p 0
04/02/2021 40.50p 40.50p 40.15p 40.50p 2408
03/02/2021 40.50p 40.50p 40.50p 40.50p 0
02/02/2021 40.50p 41.94p 40.50p 40.50p 11001
01/02/2021 40.50p 41.97p 40.50p 40.50p 1544
29/01/2021 40.50p 41.00p 39.70p 40.50p 13860
28/01/2021 39.00p 40.00p 39.00p 39.50p 30867
27/01/2021 38.50p 39.70p 38.50p 39.00p 11822
26/01/2021 38.50p 38.50p 38.50p 38.50p 0
25/01/2021 38.50p 38.50p 38.10p 38.50p 7842
22/01/2021 38.50p 38.50p 38.10p 38.50p 3905
21/01/2021 38.50p 38.50p 38.10p 38.50p 13091
20/01/2021 38.00p 38.50p 37.02p 38.50p 5000
19/01/2021 38.50p 38.50p 38.14p 38.50p 2621
18/01/2021 38.50p 38.50p 38.25p 38.50p 150000
15/01/2021 38.50p 38.50p 38.14p 38.50p 183359
14/01/2021 38.50p 38.50p 38.25p 38.50p 10000
13/01/2021 38.50p 38.50p 38.01p 38.50p 200
12/01/2021 38.50p 38.50p 38.10p 38.50p 11558
11/01/2021 38.50p 38.50p 38.01p 38.50p 1962
08/01/2021 38.50p 38.50p 38.30p 38.50p 752
07/01/2021 40.00p 40.00p 38.40p 38.50p 15000
06/01/2021 40.00p 40.00p 39.50p 39.50p 10015
05/01/2021 40.00p 40.00p 40.00p 40.00p 0
04/01/2021 39.50p 40.00p 38.50p 40.00p 25000
31/12/2020 39.50p 40.60p 39.50p 39.50p 11206
30/12/2020 39.50p 40.90p 39.50p 39.50p 16960

*Close Price adjusted for both dividends and splits