Ventus VCT (VEN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/08/2016 101.50p 101.50p 101.50p 101.50p 0
12/08/2016 101.50p 101.50p 101.50p 101.50p 0
11/08/2016 101.00p 103.50p 101.00p 101.50p 12423
10/08/2016 101.00p 102.70p 99.00p 101.00p 15076
09/08/2016 101.00p 101.00p 101.00p 101.00p 0
08/08/2016 101.00p 101.00p 101.00p 101.00p 0
05/08/2016 102.00p 102.00p 98.00p 101.00p 33001
04/08/2016 102.00p 102.00p 102.00p 102.00p 0
03/08/2016 101.00p 102.80p 101.00p 102.00p 5000
02/08/2016 101.00p 101.00p 101.00p 101.00p 0
01/08/2016 101.00p 101.00p 101.00p 101.00p 0
29/07/2016 101.00p 101.00p 101.00p 101.00p 0
28/07/2016 101.00p 101.00p 101.00p 101.00p 0
27/07/2016 101.00p 101.00p 101.00p 101.00p 0
26/07/2016 100.00p 101.50p 100.00p 101.00p 5000
25/07/2016 100.00p 100.00p 100.00p 100.00p 0
22/07/2016 98.00p 100.00p 98.00p 100.00p 11000
21/07/2016 97.00p 98.00p 97.00p 98.00p 11000
20/07/2016 97.00p 97.00p 97.00p 97.00p 0
19/07/2016 96.00p 97.00p 96.00p 97.00p 3000
18/07/2016 96.00p 97.50p 94.00p 96.00p 6900
15/07/2016 96.00p 96.00p 94.00p 96.00p 3016
14/07/2016 96.00p 97.50p 96.00p 96.00p 10000
13/07/2016 107.25p 110.50p 107.25p 108.00p 7722
12/07/2016 106.00p 109.00p 106.00p 107.25p 18404
11/07/2016 106.00p 107.00p 106.00p 106.00p 6882
08/07/2016 106.00p 106.00p 104.00p 106.00p 509
07/07/2016 106.00p 106.00p 106.00p 106.00p 0
06/07/2016 107.00p 107.00p 104.00p 106.00p 20600
05/07/2016 107.00p 107.00p 105.16p 107.00p 5414
04/07/2016 107.00p 107.00p 107.00p 107.00p 0
01/07/2016 107.00p 107.00p 107.00p 107.00p 0
30/06/2016 107.00p 107.00p 107.00p 107.00p 0
29/06/2016 107.00p 107.00p 107.00p 107.00p 0
28/06/2016 107.50p 107.50p 106.16p 107.00p 1821
27/06/2016 107.50p 107.50p 106.15p 107.50p 5125
24/06/2016 107.50p 107.50p 107.50p 107.50p 0
23/06/2016 107.50p 109.00p 107.50p 107.50p 1821
22/06/2016 107.50p 107.50p 107.50p 107.50p 0
21/06/2016 107.00p 109.00p 107.00p 107.50p 1000
20/06/2016 106.00p 107.00p 106.00p 107.00p 0
17/06/2016 107.00p 108.00p 105.15p 106.00p 15629
16/06/2016 107.00p 107.00p 107.00p 107.00p 0
15/06/2016 107.00p 107.00p 107.00p 107.00p 0
14/06/2016 107.00p 107.00p 107.00p 107.00p 0
13/06/2016 107.00p 107.00p 105.15p 107.00p 15000
10/06/2016 105.00p 108.00p 105.00p 107.00p 12750
09/06/2016 105.00p 105.00p 105.00p 105.00p 0
08/06/2016 105.00p 105.00p 103.95p 105.00p 24500
07/06/2016 101.00p 105.00p 101.00p 105.00p 8000
06/06/2016 101.00p 101.00p 101.00p 101.00p 0
03/06/2016 101.00p 101.00p 101.00p 101.00p 0
02/06/2016 101.00p 101.00p 101.00p 101.00p 0
01/06/2016 101.00p 101.00p 101.00p 101.00p 0
31/05/2016 101.00p 101.00p 101.00p 101.00p 0
27/05/2016 101.00p 101.00p 101.00p 101.00p 0
26/05/2016 101.00p 101.00p 101.00p 101.00p 0
25/05/2016 101.00p 101.00p 101.00p 101.00p 0
24/05/2016 101.00p 101.00p 101.00p 101.00p 0
23/05/2016 101.00p 102.75p 101.00p 101.00p 3000
20/05/2016 101.00p 103.00p 101.00p 101.00p 9547
19/05/2016 101.00p 101.00p 101.00p 101.00p 0
18/05/2016 101.00p 101.00p 101.00p 101.00p 0
17/05/2016 101.00p 101.00p 101.00p 101.00p 0
16/05/2016 101.00p 101.00p 101.00p 101.00p 0
13/05/2016 101.00p 101.00p 101.00p 101.00p 0
12/05/2016 101.00p 101.00p 99.13p 101.00p 3045
11/05/2016 101.00p 101.00p 101.00p 101.00p 0
10/05/2016 100.00p 101.50p 100.00p 101.00p 15000
09/05/2016 100.00p 101.00p 99.50p 100.00p 0
06/05/2016 100.00p 100.00p 100.00p 100.00p 0
05/05/2016 100.00p 100.00p 100.00p 100.00p 0
04/05/2016 100.00p 100.00p 100.00p 100.00p 0
03/05/2016 100.00p 100.00p 100.00p 100.00p 0
29/04/2016 100.00p 100.00p 100.00p 100.00p 0
28/04/2016 100.00p 100.00p 100.00p 100.00p 0
27/04/2016 100.00p 100.00p 100.00p 100.00p 0
26/04/2016 100.00p 101.60p 100.00p 100.00p 2950
25/04/2016 100.00p 100.00p 100.00p 100.00p 0
22/04/2016 100.00p 100.00p 100.00p 100.00p 0
21/04/2016 100.00p 101.60p 100.00p 100.00p 5000
20/04/2016 100.00p 100.00p 100.00p 100.00p 0
19/04/2016 100.00p 101.60p 100.00p 100.00p 1000
18/04/2016 100.00p 100.00p 100.00p 100.00p 0
15/04/2016 100.00p 100.00p 100.00p 100.00p 0
14/04/2016 100.00p 100.00p 100.00p 100.00p 0
13/04/2016 100.00p 100.00p 100.00p 100.00p 0
12/04/2016 100.00p 100.00p 100.00p 100.00p 0
11/04/2016 100.00p 100.00p 100.00p 100.00p 0
08/04/2016 100.00p 100.00p 100.00p 100.00p 0
07/04/2016 100.00p 101.60p 100.00p 100.00p 5863
06/04/2016 100.00p 100.00p 100.00p 100.00p 0
05/04/2016 100.00p 100.00p 100.00p 100.00p 0
04/04/2016 100.00p 101.60p 100.00p 100.00p 6980
01/04/2016 100.00p 100.00p 100.00p 100.00p 0
31/03/2016 100.00p 100.00p 100.00p 100.00p 0
30/03/2016 100.00p 100.00p 98.00p 100.00p 10000
29/03/2016 100.00p 100.00p 98.00p 100.00p 3016
24/03/2016 100.00p 100.00p 100.00p 100.00p 0
23/03/2016 100.00p 100.00p 100.00p 100.00p 0
22/03/2016 100.00p 100.00p 100.00p 100.00p 0
21/03/2016 100.00p 100.00p 100.00p 100.00p 0
18/03/2016 100.00p 100.00p 100.00p 100.00p 0
17/03/2016 100.00p 100.00p 100.00p 100.00p 0
16/03/2016 100.00p 100.00p 100.00p 100.00p 0
15/03/2016 100.00p 100.00p 98.00p 100.00p 1000
14/03/2016 100.00p 100.00p 100.00p 100.00p 0
11/03/2016 100.00p 100.00p 100.00p 100.00p 0
10/03/2016 100.00p 100.00p 100.00p 100.00p 0
09/03/2016 101.00p 101.00p 99.00p 100.00p 15500
08/03/2016 101.00p 101.00p 101.00p 101.00p 0
07/03/2016 100.00p 101.50p 100.00p 101.00p 12500
04/03/2016 100.00p 100.00p 100.00p 100.00p 0
03/03/2016 100.00p 100.00p 100.00p 100.00p 0
02/03/2016 100.00p 100.00p 98.00p 100.00p 16000
01/03/2016 100.00p 100.00p 100.00p 100.00p 0
29/02/2016 99.50p 101.50p 99.50p 100.00p 7881
26/02/2016 99.50p 99.50p 99.50p 99.50p 0
25/02/2016 101.00p 101.00p 99.50p 99.50p 1000
24/02/2016 101.00p 101.00p 101.00p 101.00p 0
23/02/2016 101.00p 101.00p 101.00p 101.00p 0
22/02/2016 101.00p 101.00p 101.00p 101.00p 0
19/02/2016 101.00p 101.00p 101.00p 101.00p 0
18/02/2016 101.00p 101.00p 101.00p 101.00p 0
17/02/2016 101.00p 101.00p 101.00p 101.00p 0
16/02/2016 101.00p 101.00p 101.00p 101.00p 0
15/02/2016 101.00p 102.00p 101.00p 101.00p 20000
12/02/2016 101.00p 101.00p 101.00p 101.00p 0
11/02/2016 101.00p 101.00p 101.00p 101.00p 0
10/02/2016 101.00p 101.00p 101.00p 101.00p 0
09/02/2016 101.00p 101.00p 101.00p 101.00p 0
08/02/2016 101.00p 101.00p 101.00p 101.00p 0
05/02/2016 101.00p 101.00p 101.00p 101.00p 0
04/02/2016 101.00p 101.00p 101.00p 101.00p 0
03/02/2016 101.00p 101.00p 101.00p 101.00p 0
02/02/2016 101.00p 101.00p 101.00p 101.00p 0
01/02/2016 101.00p 101.00p 101.00p 101.00p 0
29/01/2016 101.00p 101.00p 101.00p 101.00p 0
28/01/2016 101.00p 101.00p 101.00p 101.00p 0
27/01/2016 101.00p 101.00p 101.00p 101.00p 0
26/01/2016 101.00p 101.00p 101.00p 101.00p 0
25/01/2016 101.00p 101.00p 101.00p 101.00p 0
22/01/2016 101.00p 101.00p 101.00p 101.00p 0
21/01/2016 101.00p 101.00p 101.00p 101.00p 0
20/01/2016 101.00p 101.00p 101.00p 101.00p 0
19/01/2016 101.00p 101.00p 101.00p 101.00p 0
18/01/2016 101.00p 103.00p 101.00p 101.00p 119
15/01/2016 101.00p 101.00p 99.30p 101.00p 3022
14/01/2016 101.00p 101.00p 101.00p 101.00p 0
13/01/2016 101.00p 101.00p 101.00p 101.00p 0
12/01/2016 101.00p 101.00p 101.00p 101.00p 0
11/01/2016 101.00p 101.00p 101.00p 101.00p 0
08/01/2016 101.00p 101.00p 101.00p 101.00p 0
07/01/2016 101.00p 101.00p 101.00p 101.00p 0
06/01/2016 101.00p 101.00p 101.00p 101.00p 0
05/01/2016 101.00p 101.00p 101.00p 101.00p 0
04/01/2016 101.00p 101.00p 101.00p 101.00p 0
31/12/2015 101.00p 101.00p 101.00p 101.00p 0
30/12/2015 101.00p 101.00p 101.00p 101.00p 0
29/12/2015 101.00p 101.00p 101.00p 101.00p 0
24/12/2015 101.00p 101.00p 101.00p 101.00p 0
23/12/2015 101.00p 101.00p 101.00p 101.00p 0
22/12/2015 101.00p 101.00p 101.00p 101.00p 0
21/12/2015 101.00p 103.00p 101.00p 101.00p 1000
18/12/2015 101.00p 101.00p 101.00p 101.00p 0
17/12/2015 101.00p 101.00p 101.00p 101.00p 0
16/12/2015 101.00p 101.00p 101.00p 101.00p 0
15/12/2015 101.00p 101.00p 101.00p 101.00p 0
14/12/2015 101.00p 101.00p 101.00p 101.00p 0
11/12/2015 99.50p 101.00p 99.50p 101.00p 0
10/12/2015 102.00p 103.00p 99.50p 99.50p 0
09/12/2015 103.00p 103.00p 101.00p 103.00p 20000
08/12/2015 103.00p 103.00p 103.00p 103.00p 0
07/12/2015 103.00p 103.00p 103.00p 103.00p 0
04/12/2015 102.00p 104.00p 102.00p 103.00p 5000
03/12/2015 102.00p 102.00p 102.00p 102.00p 0
02/12/2015 102.00p 102.00p 102.00p 102.00p 0
01/12/2015 102.00p 102.00p 102.00p 102.00p 0
30/11/2015 102.00p 102.00p 102.00p 102.00p 0
27/11/2015 102.00p 102.00p 102.00p 102.00p 0
26/11/2015 102.00p 102.00p 102.00p 102.00p 0
25/11/2015 101.00p 103.00p 101.00p 102.00p 2410
24/11/2015 101.00p 101.00p 101.00p 101.00p 0
23/11/2015 101.00p 101.00p 99.30p 101.00p 3587
20/11/2015 101.00p 101.00p 101.00p 101.00p 0
19/11/2015 101.00p 101.00p 99.37p 101.00p 3075
18/11/2015 101.00p 101.00p 99.30p 101.00p 2756
17/11/2015 101.00p 101.00p 101.00p 101.00p 0
16/11/2015 101.00p 101.00p 101.00p 101.00p 0
13/11/2015 101.00p 101.00p 101.00p 101.00p 0
12/11/2015 101.00p 101.00p 101.00p 101.00p 0
11/11/2015 100.50p 102.50p 100.50p 101.00p 5000
10/11/2015 100.00p 102.00p 100.00p 100.50p 5000
09/11/2015 100.00p 100.00p 100.00p 100.00p 0
06/11/2015 100.00p 100.00p 100.00p 100.00p 0
05/11/2015 100.00p 100.00p 100.00p 100.00p 0
04/11/2015 100.00p 100.00p 100.00p 100.00p 0
03/11/2015 100.00p 100.00p 100.00p 100.00p 0
02/11/2015 99.00p 101.00p 99.00p 100.00p 5000
30/10/2015 99.00p 99.00p 99.00p 99.00p 0

*Close Price adjusted for both dividends and splits