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
29/08/2012 34.50p 34.50p 33.00p 34.50p 0
28/08/2012 34.50p 34.50p 33.00p 34.50p 0
24/08/2012 34.50p 34.50p 33.00p 34.50p 0
23/08/2012 34.50p 34.50p 33.00p 34.50p 0
22/08/2012 34.50p 34.50p 33.00p 34.50p 0
21/08/2012 34.50p 34.50p 33.00p 34.50p 0
20/08/2012 34.50p 34.50p 33.00p 34.50p 0
17/08/2012 34.50p 34.50p 33.00p 34.50p 0
16/08/2012 34.50p 34.50p 33.00p 34.50p 0
15/08/2012 34.50p 34.50p 33.00p 34.50p 0
14/08/2012 34.50p 34.50p 33.00p 34.50p 107297
13/08/2012 34.50p 34.50p 32.01p 34.50p 0
10/08/2012 34.50p 34.50p 32.01p 34.50p 0
09/08/2012 34.50p 34.50p 32.01p 34.50p 0
08/08/2012 34.50p 34.50p 32.01p 34.50p 0
07/08/2012 34.50p 34.50p 32.01p 34.50p 0
06/08/2012 34.50p 34.50p 32.01p 34.50p 0
03/08/2012 34.50p 34.50p 32.01p 34.50p 0
02/08/2012 34.50p 34.50p 32.01p 34.50p 0
01/08/2012 34.50p 34.50p 32.01p 34.50p 0
31/07/2012 34.50p 34.50p 32.01p 34.50p 987
30/07/2012 34.50p 36.89p 34.50p 34.50p 0
27/07/2012 34.50p 36.89p 34.50p 34.50p 0
26/07/2012 34.50p 36.89p 34.50p 34.50p 0
25/07/2012 34.50p 36.89p 34.50p 34.50p 0
24/07/2012 34.50p 36.89p 34.50p 34.50p 21500
23/07/2012 34.50p 34.50p 32.02p 34.50p 3090
20/07/2012 34.50p 36.20p 34.50p 34.50p 15000
19/07/2012 34.50p 36.20p 34.50p 34.50p 0
18/07/2012 34.50p 36.20p 34.50p 34.50p 0
17/07/2012 34.50p 36.20p 34.50p 34.50p 0
16/07/2012 34.50p 36.20p 34.50p 34.50p 0
13/07/2012 34.50p 36.20p 34.50p 34.50p 10
12/07/2012 34.50p 34.50p 32.83p 34.50p 0
11/07/2012 34.50p 34.50p 32.83p 34.50p 4992
10/07/2012 36.50p 36.50p 35.00p 36.50p 0
09/07/2012 36.50p 36.50p 35.00p 36.50p 0
06/07/2012 36.50p 36.50p 35.00p 36.50p 0
05/07/2012 36.50p 36.50p 35.00p 36.50p 0
04/07/2012 36.50p 36.50p 35.00p 36.50p 0
03/07/2012 36.50p 36.50p 35.00p 36.50p 0
02/07/2012 36.50p 36.50p 35.00p 36.50p 11275
29/06/2012 36.50p 36.50p 34.89p 36.50p 0
28/06/2012 36.50p 36.50p 34.89p 36.50p 0
27/06/2012 36.50p 36.50p 34.89p 36.50p 0
26/06/2012 36.50p 36.50p 34.89p 36.50p 0
25/06/2012 36.50p 36.50p 34.89p 36.50p 6165
22/06/2012 36.50p 36.50p 34.75p 36.50p 0
21/06/2012 36.50p 36.50p 34.75p 36.50p 0
20/06/2012 36.50p 36.50p 34.75p 36.50p 0
19/06/2012 36.50p 36.50p 34.75p 36.50p 0
18/06/2012 36.50p 36.50p 34.75p 36.50p 10234
15/06/2012 36.50p 37.89p 36.00p 36.50p 0
14/06/2012 36.50p 37.89p 36.00p 36.50p 0
13/06/2012 36.50p 37.89p 36.00p 36.50p 0
12/06/2012 36.50p 37.89p 36.00p 36.50p 0
11/06/2012 36.50p 37.89p 36.00p 36.50p 0
08/06/2012 36.50p 37.89p 36.00p 36.50p 0
07/06/2012 36.00p 37.89p 36.00p 36.50p 15221
06/06/2012 35.50p 36.50p 34.75p 35.50p 0
01/06/2012 34.75p 36.50p 34.75p 35.50p 66248
31/05/2012 34.75p 34.75p 34.00p 34.75p 0
30/05/2012 34.75p 34.75p 34.00p 34.75p 0
29/05/2012 34.75p 34.75p 34.00p 34.75p 0
28/05/2012 34.75p 34.75p 34.00p 34.75p 0
25/05/2012 34.75p 34.75p 34.00p 34.75p 0
24/05/2012 34.75p 34.75p 34.00p 34.75p 0
23/05/2012 34.75p 34.75p 34.00p 34.75p 0
22/05/2012 34.75p 34.75p 34.00p 34.75p 10000
21/05/2012 34.75p 34.75p 32.50p 34.75p 0
18/05/2012 34.75p 34.75p 32.50p 34.75p 0
17/05/2012 34.75p 34.75p 32.50p 34.75p 0
16/05/2012 34.75p 34.75p 32.50p 34.75p 0
15/05/2012 34.75p 34.75p 32.50p 34.75p 3085
14/05/2012 34.75p 34.75p 32.50p 34.75p 0
11/05/2012 34.75p 34.75p 32.50p 34.75p 0
10/05/2012 34.75p 34.75p 32.50p 34.75p 0
09/05/2012 34.75p 34.75p 32.50p 34.75p 5117
08/05/2012 34.75p 36.20p 34.75p 34.75p 15000
04/05/2012 34.75p 35.25p 33.10p 34.75p 0
03/05/2012 35.25p 35.25p 33.10p 34.75p 3000
02/05/2012 35.25p 36.00p 31.00p 35.25p 0
01/05/2012 36.00p 36.00p 31.00p 35.25p 10469
30/04/2012 36.00p 36.50p 35.00p 36.00p 0
27/04/2012 36.00p 36.50p 35.00p 36.00p 0
26/04/2012 36.00p 36.50p 35.00p 36.00p 0
25/04/2012 36.50p 36.50p 35.00p 36.00p 3070
24/04/2012 36.50p 38.00p 36.50p 36.50p 2000
23/04/2012 36.50p 38.12p 35.00p 36.50p 0
20/04/2012 38.00p 38.12p 35.00p 36.50p 32341
19/04/2012 38.00p 39.00p 35.00p 38.00p 0
18/04/2012 38.00p 39.00p 35.00p 38.00p 0
17/04/2012 38.00p 39.00p 35.00p 38.00p 0
16/04/2012 38.00p 39.00p 35.00p 38.00p 0
13/04/2012 38.00p 39.00p 35.00p 38.00p 0
12/04/2012 39.00p 39.00p 35.00p 38.00p 10000
11/04/2012 39.00p 40.89p 39.00p 39.00p 0
10/04/2012 39.00p 40.89p 39.00p 39.00p 2598
05/04/2012 39.00p 58.40p 39.00p 39.00p 0
04/04/2012 39.00p 58.40p 39.00p 39.00p 0
03/04/2012 39.00p 58.40p 39.00p 39.00p 115661
02/04/2012 39.00p 58.40p 39.00p 39.00p 0
30/03/2012 39.00p 58.40p 39.00p 39.00p 8273796
29/03/2012 39.00p 40.50p 36.00p 39.00p 0
28/03/2012 39.00p 40.50p 36.00p 39.00p 0
27/03/2012 39.00p 40.50p 36.00p 39.00p 0
26/03/2012 39.00p 40.50p 36.00p 39.00p 0
23/03/2012 39.00p 40.50p 36.00p 39.00p 0
22/03/2012 39.00p 40.50p 36.00p 39.00p 0
21/03/2012 39.00p 40.50p 36.00p 39.00p 0
20/03/2012 39.00p 40.50p 36.00p 39.00p 0
19/03/2012 40.50p 40.50p 36.00p 39.00p 8194
16/03/2012 40.50p 40.50p 37.00p 40.50p 4992
15/03/2012 40.50p 40.50p 38.09p 40.50p 0
14/03/2012 40.50p 40.50p 38.09p 40.50p 0
13/03/2012 40.50p 40.50p 38.09p 40.50p 0
12/03/2012 40.50p 40.50p 38.09p 40.50p 7563
09/03/2012 40.50p 42.00p 38.00p 40.50p 0
08/03/2012 40.50p 42.00p 38.00p 40.50p 0
07/03/2012 40.50p 42.00p 38.00p 40.50p 0
06/03/2012 40.50p 42.00p 38.00p 40.50p 0
05/03/2012 42.00p 42.00p 38.00p 40.50p 9985
02/03/2012 43.00p 43.00p 41.00p 42.00p 3070
01/03/2012 44.50p 44.50p 40.00p 43.00p 25000
29/02/2012 44.50p 44.50p 42.10p 44.50p 2995
28/02/2012 44.50p 44.50p 43.50p 44.50p 0
27/02/2012 44.50p 44.50p 43.50p 44.50p 10000
24/02/2012 44.50p 44.50p 43.00p 44.50p 0
23/02/2012 44.50p 44.50p 43.00p 44.50p 15427
22/02/2012 44.50p 44.50p 43.00p 44.50p 25337
21/02/2012 44.50p 45.00p 43.25p 44.50p 0
20/02/2012 44.50p 45.00p 43.25p 44.50p 0
17/02/2012 44.50p 45.00p 43.25p 44.50p 0
16/02/2012 43.25p 45.00p 43.25p 44.50p 4000
15/02/2012 42.75p 45.00p 41.50p 43.25p 84000
14/02/2012 41.75p 44.00p 41.33p 42.75p 14234
13/02/2012 41.13p 43.00p 41.13p 41.75p 2000
10/02/2012 41.13p 41.13p 40.05p 41.13p 0
09/02/2012 41.13p 41.13p 40.05p 41.13p 2995
08/02/2012 41.13p 44.00p 38.25p 41.13p 0
07/02/2012 41.13p 44.00p 38.25p 41.13p 0
06/02/2012 41.13p 44.00p 38.25p 41.13p 0
03/02/2012 40.75p 44.00p 38.25p 41.13p 0
02/02/2012 40.00p 44.00p 38.25p 40.75p 0
01/02/2012 40.00p 44.00p 38.25p 40.00p 0
31/01/2012 38.25p 44.00p 38.25p 38.25p 22523
30/01/2012 38.25p 38.25p 38.00p 38.25p 0
27/01/2012 38.25p 38.25p 38.00p 38.25p 0
26/01/2012 38.00p 38.25p 38.00p 38.25p 60335
25/01/2012 38.00p 40.00p 36.00p 38.00p 0
24/01/2012 38.00p 40.00p 36.00p 38.00p 0
23/01/2012 40.00p 40.00p 36.00p 38.25p 24234
20/01/2012 40.00p 41.00p 39.00p 40.00p 0
19/01/2012 40.00p 41.00p 39.00p 40.00p 0
18/01/2012 40.00p 41.00p 39.00p 40.00p 0
17/01/2012 40.00p 41.00p 39.00p 40.00p 0
16/01/2012 40.00p 41.00p 39.00p 40.00p 0
13/01/2012 40.00p 41.00p 39.00p 40.00p 62000
12/01/2012 38.00p 40.00p 38.00p 40.00p 27525
11/01/2012 38.00p 38.00p 34.00p 38.00p 0
10/01/2012 38.00p 38.00p 34.00p 38.00p 0
09/01/2012 38.00p 38.00p 34.00p 38.00p 0
06/01/2012 38.00p 38.00p 34.00p 38.00p 9985
05/01/2012 38.00p 38.50p 34.00p 38.00p 0
04/01/2012 38.00p 38.50p 34.00p 38.00p 0
03/01/2012 37.50p 38.50p 34.00p 38.00p 0
30/12/2011 37.50p 38.50p 34.00p 37.50p 0
29/12/2011 37.50p 38.50p 34.00p 37.50p 0
28/12/2011 37.50p 38.50p 34.00p 37.50p 0
23/12/2011 37.50p 38.50p 34.00p 37.50p 0
22/12/2011 37.50p 38.50p 34.00p 37.50p 0
21/12/2011 37.50p 38.50p 34.00p 37.50p 0
20/12/2011 37.50p 38.50p 34.00p 37.50p 0
19/12/2011 37.50p 38.50p 34.00p 37.50p 0
16/12/2011 37.50p 38.50p 34.00p 37.50p 0
15/12/2011 37.50p 38.50p 34.00p 37.50p 0
14/12/2011 37.50p 38.50p 34.00p 37.50p 0
13/12/2011 37.50p 38.50p 34.00p 37.50p 0
12/12/2011 37.50p 38.50p 34.00p 37.50p 0
09/12/2011 37.50p 38.50p 34.00p 37.50p 0
08/12/2011 37.50p 38.50p 34.00p 37.50p 0
07/12/2011 37.50p 38.50p 34.00p 37.50p 0
06/12/2011 37.50p 38.50p 34.00p 37.50p 0
05/12/2011 37.50p 38.50p 34.00p 37.50p 0
02/12/2011 37.50p 38.50p 34.00p 37.50p 0
01/12/2011 37.50p 38.50p 34.00p 37.50p 0
30/11/2011 37.50p 38.50p 34.00p 37.50p 0
29/11/2011 37.50p 38.50p 34.00p 37.50p 0
28/11/2011 37.50p 38.50p 34.00p 37.50p 0
25/11/2011 37.50p 38.50p 34.00p 37.50p 0
24/11/2011 37.50p 38.50p 34.00p 37.50p 0
23/11/2011 38.50p 38.50p 34.00p 37.50p 15062
22/11/2011 38.50p 40.50p 38.50p 38.50p 0
21/11/2011 38.50p 40.50p 38.50p 38.50p 0
18/11/2011 38.50p 40.50p 38.50p 38.50p 0
17/11/2011 38.50p 40.50p 38.50p 38.50p 0
16/11/2011 38.50p 40.50p 38.50p 38.50p 0
15/11/2011 38.50p 40.50p 38.50p 38.50p 0
14/11/2011 38.50p 40.50p 38.50p 38.50p 0
11/11/2011 38.50p 40.50p 38.50p 38.50p 0

*Close Price adjusted for both dividends and splits