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
27/03/2014 58.13p 58.13p 55.50p 58.13p 9985
26/03/2014 58.13p 58.13p 57.00p 58.13p 0
25/03/2014 58.13p 58.13p 57.00p 58.13p 0
24/03/2014 57.13p 58.13p 57.00p 58.13p 76808
21/03/2014 57.13p 57.13p 57.00p 57.13p 0
20/03/2014 57.13p 57.13p 57.00p 57.13p 0
19/03/2014 57.13p 57.13p 57.00p 57.13p 0
18/03/2014 57.13p 57.13p 57.00p 57.13p 30000
17/03/2014 57.13p 58.13p 55.00p 57.13p 0
14/03/2014 57.13p 58.13p 55.00p 57.13p 0
13/03/2014 58.13p 58.13p 55.00p 57.13p 49925
12/03/2014 58.13p 59.13p 55.62p 58.13p 0
11/03/2014 58.13p 59.13p 58.00p 58.13p 0
10/03/2014 58.13p 59.13p 58.00p 58.13p 0
07/03/2014 58.13p 59.13p 58.00p 58.13p 0
06/03/2014 58.13p 59.13p 58.00p 58.13p 0
05/03/2014 59.13p 59.13p 58.00p 58.13p 20569
04/03/2014 59.13p 59.13p 57.00p 59.13p 0
03/03/2014 59.13p 59.13p 57.00p 59.13p 0
28/02/2014 59.13p 59.13p 57.00p 59.13p 0
27/02/2014 59.13p 59.13p 57.00p 59.13p 5000
26/02/2014 59.13p 59.24p 59.13p 59.13p 0
25/02/2014 59.13p 59.24p 59.13p 59.13p 0
24/02/2014 59.13p 59.24p 59.13p 59.13p 5000
21/02/2014 59.13p 59.24p 59.13p 59.13p 0
20/02/2014 59.13p 59.24p 59.13p 59.13p 0
19/02/2014 59.13p 59.24p 59.13p 59.13p 3338
18/02/2014 60.50p 60.50p 59.00p 59.13p 0
17/02/2014 60.50p 60.50p 59.00p 60.50p 0
14/02/2014 60.50p 60.50p 59.00p 60.50p 494
13/02/2014 60.50p 60.50p 60.48p 60.50p 0
12/02/2014 60.50p 60.50p 60.48p 60.50p 0
11/02/2014 60.50p 60.50p 60.48p 60.50p 10940
10/02/2014 60.50p 60.50p 59.00p 60.50p 7500
07/02/2014 60.50p 60.50p 59.00p 60.50p 0
06/02/2014 60.50p 60.50p 59.00p 60.50p 0
05/02/2014 60.50p 60.50p 59.00p 60.50p 15352
04/02/2014 60.50p 61.40p 60.50p 60.50p 0
03/02/2014 60.50p 61.40p 60.50p 60.50p 1600
31/01/2014 60.50p 60.50p 59.00p 60.50p 0
30/01/2014 60.50p 60.50p 59.00p 60.50p 3994
29/01/2014 60.50p 61.40p 57.50p 60.50p 0
28/01/2014 60.50p 61.40p 57.50p 60.50p 0
27/01/2014 60.50p 61.40p 57.50p 60.50p 0
24/01/2014 60.50p 61.40p 57.50p 60.50p 0
23/01/2014 60.50p 61.40p 57.50p 60.50p 0
22/01/2014 60.50p 61.40p 57.50p 60.50p 0
21/01/2014 60.50p 61.40p 57.50p 60.50p 0
20/01/2014 60.50p 61.40p 57.50p 60.50p 0
17/01/2014 60.50p 61.40p 57.50p 60.50p 0
16/01/2014 58.50p 61.40p 57.50p 60.50p 6053
15/01/2014 57.50p 57.50p 56.00p 57.50p 0
14/01/2014 57.50p 57.50p 56.00p 57.50p 0
13/01/2014 56.50p 57.50p 56.00p 57.50p 60000
10/01/2014 56.50p 56.50p 56.00p 56.50p 0
09/01/2014 56.50p 56.50p 56.00p 56.50p 0
08/01/2014 56.50p 56.50p 56.00p 56.50p 0
07/01/2014 56.50p 56.50p 56.00p 56.50p 0
06/01/2014 56.50p 56.50p 56.00p 56.50p 0
03/01/2014 56.00p 56.50p 56.00p 56.50p 10000
02/01/2014 56.50p 56.50p 54.00p 56.00p 14371
31/12/2013 56.50p 56.50p 56.00p 56.50p 11423
30/12/2013 56.50p 56.90p 56.50p 56.50p 13946
27/12/2013 56.50p 56.50p 55.00p 56.50p 0
24/12/2013 56.50p 56.50p 55.00p 56.50p 0
23/12/2013 56.50p 56.50p 55.00p 56.50p 0
20/12/2013 56.50p 56.50p 55.00p 56.50p 10000
19/12/2013 56.50p 57.75p 56.50p 56.50p 0
18/12/2013 56.50p 57.75p 56.50p 56.50p 0
17/12/2013 56.50p 57.75p 56.50p 56.50p 0
16/12/2013 56.50p 57.75p 56.50p 56.50p 0
13/12/2013 56.50p 57.75p 56.50p 56.50p 6000
12/12/2013 56.00p 57.50p 56.00p 56.50p 0
11/12/2013 56.00p 57.50p 56.00p 56.00p 0
10/12/2013 57.50p 57.50p 56.50p 57.50p 6120
09/12/2013 57.50p 58.20p 57.50p 57.50p 20000
06/12/2013 57.50p 58.05p 57.50p 57.50p 10000
05/12/2013 57.50p 57.50p 56.00p 57.50p 0
04/12/2013 57.50p 57.50p 56.00p 57.50p 35939
03/12/2013 57.50p 58.11p 57.50p 57.50p 10000
02/12/2013 57.50p 58.11p 57.50p 57.50p 0
29/11/2013 57.50p 58.11p 57.50p 57.50p 10000
28/11/2013 57.50p 58.11p 57.50p 57.50p 0
27/11/2013 57.50p 58.11p 57.50p 57.50p 10000
26/11/2013 57.75p 58.21p 56.50p 57.50p 20585
25/11/2013 57.75p 58.21p 57.75p 57.75p 0
22/11/2013 57.75p 58.21p 57.75p 57.75p 0
21/11/2013 57.75p 58.21p 57.75p 57.75p 0
20/11/2013 57.75p 58.21p 57.75p 57.75p 0
19/11/2013 57.75p 58.21p 57.75p 57.75p 0
18/11/2013 57.75p 58.21p 57.75p 57.75p 8525
15/11/2013 57.75p 58.21p 57.75p 57.75p 8525
14/11/2013 57.75p 58.00p 56.50p 57.75p 0
13/11/2013 58.00p 58.00p 56.50p 57.75p 0
12/11/2013 58.00p 58.00p 56.50p 58.00p 0
11/11/2013 58.00p 58.00p 56.50p 58.00p 0
08/11/2013 58.00p 58.00p 56.50p 58.00p 3070
07/11/2013 58.00p 58.70p 58.00p 58.00p 0
06/11/2013 58.00p 58.70p 58.00p 58.00p 0
05/11/2013 58.00p 58.70p 58.00p 58.00p 0
04/11/2013 58.00p 58.70p 58.00p 58.00p 600
01/11/2013 58.00p 58.50p 56.50p 58.00p 0
31/10/2013 58.00p 58.50p 56.50p 58.00p 0
30/10/2013 58.00p 58.50p 56.50p 58.00p 14985
29/10/2013 58.00p 58.00p 56.50p 58.00p 5991
28/10/2013 57.50p 58.70p 56.00p 58.00p 11920
25/10/2013 58.00p 58.00p 56.00p 58.00p 0
24/10/2013 58.00p 58.00p 56.00p 58.00p 0
23/10/2013 58.00p 58.00p 56.00p 58.00p 10284
22/10/2013 58.00p 58.00p 56.50p 58.00p 0
21/10/2013 58.00p 58.00p 56.50p 58.00p 0
18/10/2013 58.00p 58.00p 56.50p 58.00p 0
17/10/2013 58.00p 58.00p 56.50p 58.00p 0
16/10/2013 58.00p 58.00p 56.50p 58.00p 0
15/10/2013 58.00p 58.00p 56.50p 58.00p 0
14/10/2013 58.00p 58.00p 56.50p 58.00p 0
11/10/2013 57.75p 58.00p 56.50p 58.00p 3070
10/10/2013 57.75p 57.75p 56.50p 57.75p 0
09/10/2013 57.75p 57.75p 56.50p 57.75p 0
08/10/2013 57.75p 57.75p 56.50p 57.75p 0
07/10/2013 57.75p 57.75p 56.50p 57.75p 0
04/10/2013 57.75p 57.75p 56.50p 57.75p 2995
03/10/2013 57.75p 57.75p 56.50p 57.75p 0
02/10/2013 57.75p 57.75p 56.50p 57.75p 0
01/10/2013 57.75p 57.75p 56.50p 57.75p 0
30/09/2013 57.75p 57.75p 56.50p 57.75p 0
27/09/2013 57.75p 57.75p 56.50p 57.75p 0
26/09/2013 57.75p 57.75p 56.50p 57.75p 0
25/09/2013 57.75p 57.75p 56.50p 57.75p 0
24/09/2013 57.75p 57.75p 56.50p 57.75p 0
23/09/2013 57.75p 57.75p 56.50p 57.75p 0
20/09/2013 57.75p 57.75p 56.50p 57.75p 0
19/09/2013 57.75p 57.75p 56.50p 57.75p 5129
18/09/2013 57.75p 58.40p 57.75p 57.75p 0
17/09/2013 57.75p 58.40p 57.75p 57.75p 0
16/09/2013 57.75p 58.40p 57.75p 57.75p 2500
13/09/2013 57.75p 57.75p 56.50p 57.75p 0
12/09/2013 57.75p 57.75p 56.50p 57.75p 0
11/09/2013 57.75p 57.75p 56.50p 57.75p 4441
10/09/2013 57.75p 58.00p 55.50p 57.75p 0
09/09/2013 57.75p 58.00p 55.50p 57.75p 4992
06/09/2013 57.75p 58.00p 57.00p 57.75p 0
05/09/2013 57.75p 58.00p 57.00p 57.75p 0
04/09/2013 57.75p 58.00p 57.00p 57.75p 0
03/09/2013 57.75p 58.00p 57.00p 57.75p 0
02/09/2013 57.75p 58.00p 57.00p 57.75p 0
30/08/2013 57.75p 58.00p 57.00p 57.75p 0
29/08/2013 57.75p 58.00p 57.00p 57.75p 0
28/08/2013 57.75p 58.00p 57.00p 57.75p 0
27/08/2013 57.75p 58.00p 57.00p 57.75p 0
23/08/2013 57.75p 58.00p 57.00p 57.75p 0
22/08/2013 57.75p 58.00p 57.00p 57.75p 0
21/08/2013 57.75p 58.00p 57.00p 57.75p 0
20/08/2013 58.00p 58.00p 57.00p 57.75p 0
19/08/2013 58.00p 58.00p 57.00p 58.00p 0
16/08/2013 58.00p 58.00p 57.00p 58.00p 0
15/08/2013 58.00p 58.00p 57.00p 58.00p 0
14/08/2013 58.00p 58.00p 57.00p 58.00p 0
13/08/2013 58.00p 58.00p 57.00p 58.00p 46000
12/08/2013 58.00p 58.95p 58.00p 58.00p 0
09/08/2013 58.00p 58.95p 58.00p 58.00p 202444
08/08/2013 58.00p 58.95p 58.00p 58.00p 236
07/08/2013 58.00p 59.00p 56.00p 58.00p 0
06/08/2013 58.00p 59.00p 56.00p 58.00p 10234
05/08/2013 58.00p 59.00p 56.00p 58.00p 0
02/08/2013 59.00p 59.00p 56.00p 58.00p 64862
01/08/2013 59.00p 60.50p 58.00p 59.00p 0
31/07/2013 60.50p 60.50p 58.00p 59.00p 22516
30/07/2013 60.50p 61.50p 60.00p 60.50p 0
29/07/2013 60.50p 61.50p 60.00p 60.50p 0
26/07/2013 60.50p 61.50p 60.00p 60.50p 0
25/07/2013 60.50p 61.50p 60.00p 60.50p 0
24/07/2013 60.50p 61.50p 60.00p 60.50p 0
23/07/2013 60.50p 61.50p 60.50p 60.50p 161
22/07/2013 60.50p 60.50p 58.00p 60.50p 0
19/07/2013 60.50p 60.50p 58.00p 60.50p 20000
18/07/2013 60.50p 62.00p 60.50p 60.50p 0
17/07/2013 60.50p 62.00p 60.50p 60.50p 2500
16/07/2013 59.50p 62.00p 58.10p 59.50p 0
15/07/2013 58.50p 62.00p 58.10p 59.50p 28167
12/07/2013 58.50p 58.50p 57.63p 58.50p 0
11/07/2013 58.50p 58.50p 57.63p 58.50p 20469
10/07/2013 57.50p 61.00p 57.00p 58.50p 0
09/07/2013 58.50p 61.00p 57.00p 58.50p 0
08/07/2013 58.50p 61.00p 57.00p 58.50p 0
05/07/2013 58.50p 61.00p 57.00p 58.50p 0
04/07/2013 57.00p 61.00p 57.00p 58.50p 8136
03/07/2013 57.00p 57.00p 53.50p 57.00p 0
02/07/2013 57.00p 57.00p 53.50p 57.00p 0
01/07/2013 57.00p 57.00p 53.50p 57.00p 0
28/06/2013 57.00p 57.00p 53.50p 57.00p 0
27/06/2013 57.00p 57.00p 53.50p 57.00p 0
26/06/2013 56.00p 57.00p 53.50p 57.00p 0
25/06/2013 56.00p 56.99p 56.00p 56.00p 0
24/06/2013 56.00p 56.99p 56.00p 56.00p 171
21/06/2013 56.00p 56.00p 55.21p 56.00p 0
20/06/2013 56.00p 56.00p 55.21p 56.00p 7485
19/06/2013 56.00p 58.00p 50.00p 56.00p 0
18/06/2013 56.00p 58.00p 50.00p 56.00p 0
17/06/2013 56.00p 58.00p 50.00p 56.00p 0

*Close Price adjusted for both dividends and splits