Ventus VCT (VEN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/10/2015 99.00p 99.00p 99.00p 99.00p 0
28/10/2015 99.00p 99.00p 99.00p 99.00p 0
27/10/2015 99.00p 99.00p 99.00p 99.00p 0
26/10/2015 99.00p 99.00p 99.00p 99.00p 0
23/10/2015 99.00p 99.00p 99.00p 99.00p 0
22/10/2015 99.00p 99.00p 99.00p 99.00p 0
21/10/2015 98.50p 100.50p 98.50p 99.00p 6120
20/10/2015 98.50p 98.50p 98.50p 98.50p 0
19/10/2015 98.50p 100.50p 98.50p 98.50p 5000
16/10/2015 98.50p 98.50p 98.50p 98.50p 0
15/10/2015 98.50p 98.50p 98.50p 98.50p 0
14/10/2015 98.50p 98.50p 98.50p 98.50p 0
13/10/2015 98.50p 98.50p 98.50p 98.50p 0
12/10/2015 98.50p 98.50p 98.50p 98.50p 0
09/10/2015 98.50p 98.50p 98.50p 98.50p 0
08/10/2015 98.50p 98.50p 98.50p 98.50p 0
07/10/2015 98.50p 98.50p 96.77p 98.50p 6120
06/10/2015 98.50p 98.50p 98.50p 98.50p 0
05/10/2015 98.50p 98.50p 98.50p 98.50p 0
02/10/2015 98.50p 100.50p 98.50p 98.50p 2000
01/10/2015 98.50p 98.50p 98.50p 98.50p 0
30/09/2015 98.50p 98.50p 98.50p 98.50p 0
29/09/2015 98.50p 98.50p 97.22p 98.50p 10837
28/09/2015 98.50p 99.25p 98.50p 98.50p 0
25/09/2015 98.50p 98.50p 98.50p 98.50p 0
24/09/2015 98.50p 98.50p 98.50p 98.50p 0
23/09/2015 97.50p 98.50p 97.50p 97.50p 0
22/09/2015 97.50p 97.50p 97.50p 97.50p 0
21/09/2015 97.50p 97.50p 97.50p 97.50p 0
18/09/2015 97.00p 99.00p 97.00p 97.50p 3000
17/09/2015 97.00p 98.00p 97.00p 97.00p 1318
16/09/2015 97.00p 97.00p 95.71p 97.00p 3075
15/09/2015 97.00p 97.00p 97.00p 97.00p 0
14/09/2015 97.00p 97.00p 97.00p 97.00p 0
11/09/2015 97.00p 97.00p 97.00p 97.00p 0
10/09/2015 97.00p 97.00p 95.71p 97.00p 3016
09/09/2015 97.00p 97.00p 97.00p 97.00p 0
08/09/2015 97.00p 97.00p 97.00p 97.00p 0
07/09/2015 97.00p 97.00p 97.00p 97.00p 0
04/09/2015 97.00p 97.00p 97.00p 97.00p 0
03/09/2015 97.00p 97.00p 97.00p 97.00p 0
02/09/2015 97.00p 97.00p 97.00p 97.00p 0
01/09/2015 97.00p 97.00p 97.00p 97.00p 0
28/08/2015 97.00p 97.00p 97.00p 97.00p 0
27/08/2015 97.00p 97.00p 97.00p 97.00p 0
26/08/2015 97.00p 97.00p 97.00p 97.00p 0
25/08/2015 97.00p 97.00p 97.00p 97.00p 0
24/08/2015 97.00p 97.00p 95.71p 97.00p 5000
21/08/2015 97.00p 97.00p 97.00p 97.00p 0
20/08/2015 97.00p 97.00p 95.01p 97.00p 1518
19/08/2015 97.00p 97.00p 97.00p 97.00p 0
18/08/2015 97.00p 97.00p 97.00p 97.00p 0
17/08/2015 97.00p 97.00p 97.00p 97.00p 0
14/08/2015 97.00p 99.00p 97.00p 97.00p 3000
13/08/2015 97.00p 97.00p 97.00p 97.00p 0
12/08/2015 97.00p 97.00p 97.00p 97.00p 0
11/08/2015 97.00p 97.00p 97.00p 97.00p 0
10/08/2015 97.00p 97.00p 97.00p 97.00p 0
07/08/2015 97.00p 98.99p 97.00p 97.00p 119
06/08/2015 97.00p 97.00p 97.00p 97.00p 0
05/08/2015 96.00p 100.00p 96.00p 97.00p 11020
04/08/2015 96.00p 96.00p 96.00p 96.00p 0
03/08/2015 96.00p 96.00p 96.00p 96.00p 0
31/07/2015 96.00p 97.90p 96.00p 96.00p 5000
30/07/2015 96.00p 96.00p 94.30p 96.00p 1000
29/07/2015 95.00p 96.00p 93.30p 96.00p 53194
28/07/2015 95.00p 95.00p 95.00p 95.00p 0
27/07/2015 95.00p 95.00p 95.00p 95.00p 0
24/07/2015 94.50p 96.00p 94.50p 95.00p 1000
23/07/2015 94.50p 94.50p 94.50p 94.50p 0
22/07/2015 94.50p 94.50p 94.50p 94.50p 0
21/07/2015 94.50p 94.50p 94.50p 94.50p 0
20/07/2015 94.00p 96.00p 94.00p 94.50p 5000
17/07/2015 91.50p 95.00p 91.50p 94.00p 26490
16/07/2015 93.50p 93.50p 92.01p 93.50p 847
15/07/2015 93.50p 93.50p 93.50p 93.50p 0
14/07/2015 93.50p 94.75p 92.00p 93.50p 15000
13/07/2015 93.50p 93.50p 93.50p 93.50p 0
10/07/2015 93.50p 93.50p 93.50p 93.50p 0
09/07/2015 93.50p 95.00p 93.50p 93.50p 3000
08/07/2015 93.00p 94.00p 93.00p 94.00p 0
07/07/2015 93.00p 93.00p 93.00p 93.00p 0
06/07/2015 93.00p 93.00p 93.00p 93.00p 0
03/07/2015 93.00p 94.39p 93.00p 93.00p 20
02/07/2015 92.00p 93.40p 92.00p 93.00p 7500
01/07/2015 92.00p 92.00p 92.00p 92.00p 0
30/06/2015 92.00p 92.00p 92.00p 92.00p 0
29/06/2015 92.00p 92.00p 92.00p 92.00p 0
26/06/2015 92.00p 92.00p 92.00p 92.00p 0
25/06/2015 92.00p 92.00p 92.00p 92.00p 0
24/06/2015 92.00p 92.00p 92.00p 92.00p 0
23/06/2015 92.00p 92.00p 92.00p 92.00p 0
22/06/2015 92.00p 92.00p 92.00p 92.00p 0
19/06/2015 92.00p 92.00p 92.00p 92.00p 0
18/06/2015 92.00p 92.00p 92.00p 92.00p 0
17/06/2015 92.00p 92.00p 92.00p 92.00p 0
16/06/2015 92.00p 92.00p 91.00p 92.00p 17222
15/06/2015 92.00p 92.00p 92.00p 92.00p 0
12/06/2015 92.00p 92.00p 92.00p 92.00p 0
11/06/2015 92.00p 92.00p 92.00p 92.00p 0
10/06/2015 92.00p 92.00p 92.00p 92.00p 0
09/06/2015 92.00p 92.00p 92.00p 92.00p 0
08/06/2015 92.00p 92.00p 92.00p 92.00p 0
05/06/2015 92.00p 92.00p 92.00p 92.00p 0
04/06/2015 92.00p 92.00p 92.00p 92.00p 0
03/06/2015 92.00p 92.00p 92.00p 92.00p 0
02/06/2015 92.00p 93.20p 92.00p 92.00p 55880
01/06/2015 92.00p 92.00p 92.00p 92.00p 0
29/05/2015 89.00p 93.00p 89.00p 92.00p 6000
28/05/2015 89.00p 89.00p 89.00p 89.00p 0
27/05/2015 89.00p 89.00p 89.00p 89.00p 0
26/05/2015 89.00p 89.00p 89.00p 89.00p 0
22/05/2015 88.50p 89.00p 88.50p 89.00p 0
21/05/2015 88.00p 88.50p 88.00p 88.50p 0
20/05/2015 88.00p 88.00p 86.26p 88.00p 5125
19/05/2015 88.00p 88.00p 88.00p 88.00p 0
18/05/2015 88.00p 88.00p 88.00p 88.00p 0
15/05/2015 88.00p 88.00p 88.00p 88.00p 0
14/05/2015 88.00p 88.00p 88.00p 88.00p 0
13/05/2015 88.00p 88.00p 88.00p 88.00p 0
12/05/2015 88.00p 88.00p 88.00p 88.00p 0
11/05/2015 88.00p 88.00p 88.00p 88.00p 0
08/05/2015 88.00p 88.00p 88.00p 88.00p 0
07/05/2015 88.00p 88.00p 88.00p 88.00p 0
06/05/2015 88.00p 88.00p 88.00p 88.00p 0
05/05/2015 88.00p 88.00p 88.00p 88.00p 0
01/05/2015 88.00p 88.00p 88.00p 88.00p 0
30/04/2015 88.00p 88.00p 88.00p 88.00p 0
29/04/2015 88.00p 88.00p 88.00p 88.00p 0
28/04/2015 88.00p 88.00p 88.00p 88.00p 0
27/04/2015 88.00p 88.00p 88.00p 88.00p 0
24/04/2015 88.00p 89.88p 88.00p 88.00p 2500
23/04/2015 88.00p 88.00p 88.00p 88.00p 0
22/04/2015 88.00p 88.00p 88.00p 88.00p 0
21/04/2015 88.00p 88.00p 88.00p 88.00p 0
20/04/2015 88.00p 88.00p 88.00p 88.00p 0
17/04/2015 88.00p 89.89p 88.00p 88.00p 10000
16/04/2015 88.00p 89.89p 86.00p 88.00p 55523
15/04/2015 88.00p 88.00p 86.00p 88.00p 250
14/04/2015 88.00p 88.00p 88.00p 88.00p 0
13/04/2015 88.00p 88.00p 88.00p 88.00p 0
10/04/2015 88.00p 88.00p 88.00p 88.00p 0
09/04/2015 87.50p 88.00p 87.50p 88.00p 11312
08/04/2015 88.00p 88.00p 87.50p 87.50p 0
07/04/2015 89.00p 89.00p 86.00p 88.00p 9810
02/04/2015 89.00p 89.00p 89.00p 89.00p 0
01/04/2015 89.00p 89.00p 89.00p 89.00p 0
31/03/2015 90.00p 90.00p 86.00p 89.00p 25375
30/03/2015 90.00p 90.00p 90.00p 90.00p 0
27/03/2015 90.00p 91.99p 88.00p 90.00p 49150
26/03/2015 90.00p 90.00p 88.00p 90.00p 3075
25/03/2015 90.00p 90.00p 90.00p 90.00p 0
24/03/2015 90.00p 90.00p 90.00p 90.00p 0
23/03/2015 90.00p 90.00p 88.01p 90.00p 1966
20/03/2015 90.00p 90.00p 90.00p 90.00p 0
19/03/2015 91.00p 91.00p 88.00p 90.00p 10150
18/03/2015 91.00p 91.00p 91.00p 91.00p 0
17/03/2015 91.00p 91.00p 91.00p 91.00p 0
16/03/2015 91.00p 91.00p 91.00p 91.00p 0
13/03/2015 91.00p 91.00p 91.00p 91.00p 0
12/03/2015 91.00p 91.00p 91.00p 91.00p 0
11/03/2015 91.00p 91.00p 91.00p 91.00p 0
10/03/2015 91.00p 91.00p 91.00p 91.00p 0
09/03/2015 91.00p 91.00p 91.00p 91.00p 0
06/03/2015 91.00p 91.00p 91.00p 91.00p 0
05/03/2015 91.00p 91.00p 91.00p 91.00p 0
04/03/2015 91.00p 91.00p 91.00p 91.00p 0
03/03/2015 91.00p 91.00p 91.00p 91.00p 0
02/03/2015 91.00p 91.00p 89.01p 91.00p 10027
27/02/2015 91.00p 91.00p 91.00p 91.00p 3500
26/02/2015 92.00p 92.00p 89.00p 91.00p 10000
25/02/2015 92.00p 92.22p 92.00p 92.00p 2500
24/02/2015 92.00p 92.22p 92.00p 92.00p 2000
23/02/2015 92.00p 92.24p 92.00p 92.00p 2000
20/02/2015 92.00p 92.00p 92.00p 92.00p 0
19/02/2015 92.00p 92.25p 92.00p 92.00p 4000
18/02/2015 92.00p 92.00p 92.00p 92.00p 0
17/02/2015 92.00p 92.25p 92.00p 92.00p 3000
16/02/2015 92.00p 92.00p 92.00p 92.00p 0
13/02/2015 92.00p 92.00p 92.00p 92.00p 0
12/02/2015 92.00p 92.00p 92.00p 92.00p 0
11/02/2015 92.00p 92.00p 90.25p 92.00p 15083
10/02/2015 92.00p 92.00p 90.01p 92.00p 2943
09/02/2015 92.00p 92.00p 92.00p 92.00p 0
06/02/2015 92.00p 92.00p 92.00p 92.00p 0
05/02/2015 93.00p 93.00p 91.00p 92.00p 17500
04/02/2015 93.00p 93.00p 93.00p 93.00p 0
03/02/2015 93.00p 93.00p 93.00p 93.00p 0
02/02/2015 93.00p 93.00p 93.00p 93.00p 0
30/01/2015 93.00p 94.00p 91.22p 93.00p 5229
29/01/2015 93.00p 93.00p 93.00p 93.00p 0
28/01/2015 93.00p 93.00p 93.00p 93.00p 0
27/01/2015 93.00p 93.00p 93.00p 93.00p 0
26/01/2015 93.00p 93.00p 93.00p 93.00p 0
23/01/2015 93.00p 93.00p 93.00p 93.00p 0
22/01/2015 93.00p 93.00p 93.00p 93.00p 0
21/01/2015 93.00p 93.00p 91.80p 93.00p 1170
20/01/2015 93.00p 93.00p 93.00p 93.00p 0
19/01/2015 93.00p 93.00p 93.00p 93.00p 0
16/01/2015 93.00p 93.00p 93.00p 93.00p 0

*Close Price adjusted for both dividends and splits