Ventus 2 VCT (VEN2) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/01/2015 58.50p 58.50p 57.50p 58.50p 772
12/01/2015 58.50p 58.50p 58.50p 58.50p 0
09/01/2015 58.50p 58.50p 57.50p 58.50p 86379
08/01/2015 58.50p 58.50p 58.50p 58.50p 0
07/01/2015 58.50p 58.50p 58.50p 58.50p 0
06/01/2015 58.50p 58.50p 58.50p 58.50p 0
05/01/2015 57.50p 58.50p 57.50p 58.50p 0
02/01/2015 57.50p 57.50p 57.50p 57.50p 0
31/12/2014 57.50p 57.50p 57.50p 57.50p 0
30/12/2014 57.50p 57.50p 57.50p 57.50p 0
29/12/2014 57.50p 57.50p 57.50p 57.50p 0
24/12/2014 57.50p 57.50p 57.50p 57.50p 0
23/12/2014 58.50p 58.50p 55.00p 57.50p 15000
22/12/2014 59.50p 59.50p 57.00p 58.50p 8599
19/12/2014 59.50p 59.50p 59.50p 59.50p 0
18/12/2014 59.50p 59.50p 59.50p 59.50p 0
17/12/2014 59.50p 59.50p 59.50p 59.50p 0
16/12/2014 59.50p 59.50p 59.50p 59.50p 0
15/12/2014 59.50p 59.50p 59.50p 59.50p 0
12/12/2014 59.50p 59.50p 58.00p 59.50p 150
11/12/2014 59.50p 59.50p 59.50p 59.50p 0
10/12/2014 59.50p 59.50p 59.50p 59.50p 0
09/12/2014 59.50p 59.50p 59.50p 59.50p 0
08/12/2014 59.50p 59.50p 58.61p 59.50p 10810
05/12/2014 59.50p 59.50p 59.50p 59.50p 0
04/12/2014 59.50p 59.50p 59.50p 59.50p 0
03/12/2014 59.50p 59.50p 59.50p 59.50p 0
02/12/2014 59.50p 59.50p 59.50p 59.50p 0
01/12/2014 59.50p 59.50p 59.50p 59.50p 0
28/11/2014 59.50p 59.50p 59.50p 59.50p 0
27/11/2014 59.50p 59.50p 59.50p 59.50p 0
26/11/2014 59.50p 59.50p 59.50p 59.50p 0
25/11/2014 59.50p 59.50p 59.50p 59.50p 0
24/11/2014 59.50p 59.50p 59.50p 59.50p 0
21/11/2014 59.50p 59.50p 59.50p 59.50p 0
20/11/2014 59.50p 59.50p 59.50p 59.50p 0
19/11/2014 59.50p 59.50p 59.50p 59.50p 0
18/11/2014 59.50p 59.50p 59.50p 59.50p 0
17/11/2014 59.50p 59.50p 59.50p 59.50p 0
14/11/2014 59.50p 59.50p 59.50p 59.50p 0
13/11/2014 59.50p 59.50p 59.50p 59.50p 0
12/11/2014 59.50p 59.50p 59.50p 59.50p 0
11/11/2014 59.50p 59.50p 59.50p 59.50p 0
10/11/2014 59.50p 59.50p 59.50p 59.50p 0
07/11/2014 59.50p 59.50p 59.50p 59.50p 0
06/11/2014 59.50p 61.00p 59.50p 59.50p 5000
05/11/2014 59.50p 59.50p 59.50p 59.50p 0
04/11/2014 59.50p 59.50p 58.00p 59.50p 50610
03/11/2014 59.50p 59.50p 59.50p 59.50p 0
31/10/2014 58.50p 59.50p 58.50p 59.50p 0
30/10/2014 57.50p 59.00p 56.25p 58.50p 58266
29/10/2014 57.00p 57.00p 57.00p 57.00p 0
28/10/2014 57.50p 57.50p 56.25p 57.00p 25000
27/10/2014 57.50p 58.20p 57.50p 57.50p 13636
24/10/2014 57.50p 58.20p 57.50p 57.50p 427
23/10/2014 57.50p 57.50p 57.50p 57.50p 0
22/10/2014 57.50p 57.50p 57.50p 57.50p 0
21/10/2014 57.50p 57.50p 57.50p 57.50p 0
20/10/2014 57.50p 57.50p 56.00p 57.50p 5000
17/10/2014 57.50p 57.50p 57.50p 57.50p 0
16/10/2014 57.50p 57.50p 57.50p 57.50p 0
15/10/2014 57.50p 57.50p 57.50p 57.50p 0
14/10/2014 57.50p 57.50p 57.50p 57.50p 0
13/10/2014 57.50p 57.50p 57.50p 57.50p 0
10/10/2014 57.50p 57.50p 57.50p 57.50p 0
09/10/2014 57.50p 57.50p 57.50p 57.50p 0
08/10/2014 57.50p 57.50p 57.50p 57.50p 0
07/10/2014 57.50p 57.50p 57.50p 57.50p 0
06/10/2014 57.50p 57.50p 57.50p 57.50p 0
03/10/2014 57.50p 57.50p 57.50p 57.50p 0
02/10/2014 57.50p 57.50p 57.50p 57.50p 0
01/10/2014 57.50p 57.50p 57.50p 57.50p 0
30/09/2014 57.50p 57.50p 57.50p 57.50p 0
29/09/2014 57.50p 57.50p 57.50p 57.50p 0
26/09/2014 57.50p 57.50p 57.50p 57.50p 0
25/09/2014 57.50p 57.50p 57.50p 57.50p 0
24/09/2014 57.50p 57.50p 57.50p 57.50p 0
23/09/2014 57.50p 58.20p 57.50p 57.50p 424
22/09/2014 57.50p 57.50p 57.50p 57.50p 0
19/09/2014 57.50p 57.50p 57.50p 57.50p 0
18/09/2014 57.50p 57.50p 57.50p 57.50p 0
17/09/2014 57.50p 57.50p 57.50p 57.50p 0
16/09/2014 57.50p 57.50p 57.50p 57.50p 0
15/09/2014 57.50p 57.50p 56.00p 57.50p 5117
12/09/2014 57.50p 57.50p 57.50p 57.50p 0
11/09/2014 57.50p 57.50p 57.50p 57.50p 0
10/09/2014 57.50p 57.50p 57.50p 57.50p 0
09/09/2014 57.75p 57.75p 56.00p 57.50p 50000
08/09/2014 57.75p 57.75p 57.75p 57.75p 0
05/09/2014 57.75p 57.75p 57.75p 57.75p 0
04/09/2014 57.75p 57.75p 57.75p 57.75p 0
03/09/2014 57.75p 57.75p 56.76p 57.75p 5117
02/09/2014 57.75p 57.75p 57.75p 57.75p 0
01/09/2014 57.75p 57.75p 57.75p 57.75p 0
29/08/2014 57.75p 57.75p 57.75p 57.75p 0
28/08/2014 57.75p 59.00p 57.75p 57.75p 20000
27/08/2014 57.75p 57.75p 57.75p 57.75p 0
26/08/2014 57.75p 58.90p 57.75p 57.75p 422
22/08/2014 57.75p 57.75p 57.75p 57.75p 0
21/08/2014 58.00p 58.00p 56.50p 57.75p 6494
20/08/2014 58.00p 58.00p 58.00p 58.00p 0
19/08/2014 58.00p 58.00p 58.00p 58.00p 0
18/08/2014 58.00p 58.00p 58.00p 58.00p 0
15/08/2014 58.00p 58.00p 58.00p 58.00p 0
14/08/2014 58.00p 58.00p 58.00p 58.00p 0
13/08/2014 58.00p 58.00p 58.00p 58.00p 0
12/08/2014 58.00p 58.00p 58.00p 58.00p 0
11/08/2014 58.00p 58.00p 58.00p 58.00p 0
08/08/2014 58.00p 59.19p 58.00p 58.00p 10
07/08/2014 58.00p 59.19p 58.00p 58.00p 69
06/08/2014 58.00p 58.69p 56.50p 58.00p 0
05/08/2014 58.00p 58.69p 56.50p 58.00p 0
04/08/2014 58.00p 58.69p 56.50p 58.00p 0
01/08/2014 58.00p 58.69p 56.50p 58.00p 0
31/07/2014 58.00p 58.69p 56.50p 58.00p 0
30/07/2014 58.00p 58.69p 56.50p 58.00p 0
29/07/2014 58.00p 58.69p 56.50p 58.00p 0
28/07/2014 58.00p 58.69p 56.50p 58.00p 0
25/07/2014 58.00p 58.69p 56.50p 58.00p 0
24/07/2014 58.00p 58.69p 56.50p 58.00p 0
23/07/2014 56.50p 58.69p 56.50p 58.00p 34997
22/07/2014 56.50p 57.50p 55.00p 56.50p 0
21/07/2014 57.50p 57.50p 55.00p 56.50p 36172
18/07/2014 57.50p 58.50p 56.05p 57.50p 0
17/07/2014 57.50p 58.50p 56.05p 57.50p 0
16/07/2014 57.00p 58.50p 56.05p 57.50p 15961
15/07/2014 57.00p 58.50p 57.00p 57.00p 0
14/07/2014 57.00p 58.50p 57.00p 57.00p 0
11/07/2014 57.00p 58.50p 57.00p 57.00p 5000
10/07/2014 56.50p 57.75p 55.00p 57.00p 39892
09/07/2014 56.50p 57.78p 56.50p 56.50p 0
08/07/2014 57.00p 57.78p 57.00p 57.00p 0
07/07/2014 57.00p 57.78p 57.00p 57.00p 0
04/07/2014 57.00p 57.78p 57.00p 57.00p 0
03/07/2014 57.00p 57.78p 57.00p 57.00p 361
02/07/2014 57.00p 57.80p 57.00p 57.00p 0
01/07/2014 57.00p 57.80p 57.00p 57.00p 0
30/06/2014 57.00p 57.80p 57.00p 57.00p 36500
27/06/2014 57.50p 57.50p 55.00p 57.00p 6298
26/06/2014 57.50p 58.00p 56.00p 57.50p 0
25/06/2014 57.50p 58.00p 56.00p 57.50p 0
24/06/2014 57.50p 58.00p 56.00p 57.50p 0
23/06/2014 57.50p 58.00p 56.00p 57.50p 0
20/06/2014 57.50p 58.00p 56.00p 57.50p 0
19/06/2014 57.50p 58.00p 56.00p 57.50p 0
18/06/2014 57.50p 58.00p 56.00p 57.50p 0
17/06/2014 58.00p 58.00p 56.00p 57.50p 9162
16/06/2014 58.00p 58.79p 58.00p 58.00p 3360
13/06/2014 58.00p 58.90p 56.50p 58.00p 12675
12/06/2014 58.00p 58.00p 56.00p 58.00p 0
11/06/2014 58.00p 58.00p 56.00p 58.00p 0
10/06/2014 58.00p 58.00p 56.00p 58.00p 0
09/06/2014 58.00p 58.00p 56.00p 58.00p 0
06/06/2014 58.00p 58.00p 56.00p 58.00p 0
05/06/2014 58.00p 58.00p 56.00p 58.00p 0
04/06/2014 58.00p 58.00p 56.00p 58.00p 0
03/06/2014 58.00p 58.00p 56.00p 58.00p 19818
02/06/2014 58.00p 59.25p 57.88p 58.00p 0
30/05/2014 57.88p 59.25p 57.88p 58.00p 30900
29/05/2014 57.88p 57.88p 57.75p 57.88p 0
28/05/2014 57.88p 57.88p 57.75p 57.88p 0
27/05/2014 57.88p 57.88p 57.75p 57.88p 0
23/05/2014 57.88p 57.88p 57.75p 57.88p 0
22/05/2014 57.88p 57.88p 57.75p 57.88p 0
21/05/2014 57.88p 57.88p 57.75p 57.88p 0
20/05/2014 57.88p 57.88p 57.75p 57.88p 0
19/05/2014 57.88p 57.88p 57.75p 57.88p 0
16/05/2014 57.88p 57.88p 57.75p 57.88p 0
15/05/2014 57.88p 57.88p 57.75p 57.88p 0
14/05/2014 57.88p 57.88p 57.75p 57.88p 0
13/05/2014 57.88p 57.88p 57.75p 57.88p 15000
12/05/2014 57.88p 57.88p 57.75p 57.88p 5000
09/05/2014 57.88p 58.13p 55.50p 57.88p 0
08/05/2014 58.13p 58.13p 55.50p 57.88p 19970
07/05/2014 58.13p 58.13p 57.00p 58.13p 0
06/05/2014 58.13p 58.13p 57.00p 58.13p 0
02/05/2014 58.13p 58.13p 57.00p 58.13p 0
01/05/2014 58.13p 58.13p 57.00p 58.13p 0
30/04/2014 58.13p 58.13p 57.00p 58.13p 0
29/04/2014 58.13p 58.13p 57.00p 58.13p 0
28/04/2014 58.13p 58.13p 57.00p 58.13p 0
25/04/2014 58.13p 58.13p 57.00p 58.13p 0
24/04/2014 58.13p 58.13p 57.00p 58.13p 0
23/04/2014 58.13p 58.13p 57.00p 58.13p 0
22/04/2014 58.13p 58.13p 57.00p 58.13p 0
17/04/2014 58.13p 58.13p 57.00p 58.13p 0
16/04/2014 58.13p 58.13p 57.00p 58.13p 19970
15/04/2014 58.13p 58.13p 57.88p 58.13p 0
14/04/2014 58.13p 58.13p 57.88p 58.13p 43602
11/04/2014 58.13p 58.13p 55.50p 58.13p 0
10/04/2014 58.13p 58.13p 55.50p 58.13p 5117
09/04/2014 58.13p 58.13p 57.00p 58.13p 6170
08/04/2014 58.13p 58.13p 55.50p 58.13p 0
07/04/2014 58.13p 58.13p 55.50p 58.13p 0
04/04/2014 58.13p 58.13p 55.50p 58.13p 0
03/04/2014 58.13p 58.13p 55.50p 58.13p 0
02/04/2014 58.13p 58.13p 55.50p 58.13p 0
01/04/2014 58.13p 58.13p 55.50p 58.13p 0
31/03/2014 58.13p 58.13p 55.50p 58.13p 0
28/03/2014 58.13p 58.13p 55.50p 58.13p 12500

*Close Price adjusted for both dividends and splits