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
10/11/2011 38.50p 40.50p 38.50p 38.50p 0
09/11/2011 38.50p 40.50p 38.50p 38.50p 0
08/11/2011 38.50p 40.50p 38.50p 38.50p 0
07/11/2011 38.50p 40.50p 38.50p 38.50p 0
04/11/2011 38.50p 40.50p 38.50p 38.50p 0
03/11/2011 38.50p 40.50p 38.50p 38.50p 0
02/11/2011 38.50p 40.50p 38.50p 38.50p 0
01/11/2011 38.50p 40.50p 38.50p 38.50p 0
31/10/2011 38.50p 40.50p 38.50p 38.50p 0
28/10/2011 38.50p 40.50p 38.50p 38.50p 0
27/10/2011 38.50p 40.50p 38.50p 38.50p 0
26/10/2011 38.50p 40.50p 38.50p 38.50p 0
25/10/2011 38.50p 40.50p 38.50p 38.50p 0
24/10/2011 38.50p 40.50p 38.50p 38.50p 0
21/10/2011 38.50p 40.50p 38.50p 38.50p 0
20/10/2011 38.50p 40.50p 38.50p 38.50p 0
19/10/2011 38.50p 40.50p 38.50p 38.50p 0
18/10/2011 38.50p 40.50p 38.50p 38.50p 0
17/10/2011 40.50p 40.50p 38.50p 38.50p 2000
14/10/2011 40.50p 43.00p 39.00p 40.50p 0
13/10/2011 43.00p 43.00p 39.00p 40.50p 4000
12/10/2011 44.37p 44.37p 40.00p 43.13p 19970
11/10/2011 44.37p 44.37p 44.00p 44.37p 0
10/10/2011 44.37p 44.37p 44.00p 44.37p 0
07/10/2011 44.37p 44.37p 44.00p 44.37p 0
06/10/2011 44.37p 44.37p 44.00p 44.37p 3077
05/10/2011 44.37p 46.63p 44.37p 44.37p 0
04/10/2011 44.37p 46.63p 44.37p 44.37p 0
03/10/2011 44.37p 46.63p 44.37p 44.37p 0
30/09/2011 44.37p 46.63p 44.37p 44.37p 0
29/09/2011 44.37p 46.63p 44.37p 44.37p 0
28/09/2011 44.37p 46.63p 44.37p 44.37p 0
27/09/2011 44.37p 46.63p 44.37p 44.37p 0
26/09/2011 44.37p 46.63p 44.37p 44.37p 0
23/09/2011 46.63p 46.63p 44.37p 44.37p 15000
22/09/2011 46.63p 46.63p 46.63p 46.63p 0
21/09/2011 46.63p 46.63p 46.63p 46.63p 0
20/09/2011 46.63p 46.63p 46.63p 46.63p 0
19/09/2011 46.63p 46.63p 46.63p 46.63p 0
16/09/2011 46.63p 46.63p 46.63p 46.63p 0
15/09/2011 46.63p 46.63p 46.63p 46.63p 0
14/09/2011 46.63p 48.50p 46.63p 46.63p 0
13/09/2011 47.00p 48.50p 46.63p 46.63p 0
12/09/2011 47.00p 47.02p 47.00p 47.00p 0
09/09/2011 47.00p 47.02p 47.00p 47.00p 0
08/09/2011 47.00p 47.02p 47.00p 47.00p 10000
07/09/2011 47.00p 47.02p 47.00p 47.00p 0
06/09/2011 47.00p 47.02p 47.00p 47.00p 5
05/09/2011 47.50p 47.50p 46.00p 47.00p 14976
02/09/2011 47.50p 47.50p 46.78p 47.50p 0
01/09/2011 47.50p 47.50p 46.78p 47.50p 0
31/08/2011 47.50p 47.50p 46.78p 47.50p 0
30/08/2011 47.50p 47.50p 46.78p 47.50p 5117
26/08/2011 47.25p 48.01p 47.25p 47.50p 10000
25/08/2011 47.25p 48.01p 46.20p 47.25p 12500
24/08/2011 47.25p 47.25p 46.00p 47.25p 0
23/08/2011 47.25p 47.25p 46.00p 47.25p 0
22/08/2011 47.25p 47.25p 46.00p 47.25p 499
19/08/2011 47.25p 48.01p 47.25p 47.25p 0
18/08/2011 47.25p 48.01p 47.25p 47.25p 0
17/08/2011 47.25p 48.01p 47.25p 47.25p 2082
16/08/2011 47.25p 47.25p 47.25p 47.25p 0
15/08/2011 47.25p 47.25p 47.25p 47.25p 0
12/08/2011 47.25p 47.25p 47.25p 47.25p 0
11/08/2011 47.25p 47.25p 47.25p 47.25p 0
10/08/2011 47.25p 47.25p 47.25p 47.25p 0
09/08/2011 47.25p 47.25p 47.25p 47.25p 0
08/08/2011 47.25p 47.25p 47.25p 47.25p 0
05/08/2011 47.25p 47.25p 47.25p 47.25p 0
04/08/2011 47.25p 47.25p 47.25p 47.25p 0
03/08/2011 47.75p 47.75p 47.25p 47.25p 0
02/08/2011 47.75p 47.75p 47.75p 47.75p 0
01/08/2011 47.75p 47.75p 47.75p 47.75p 0
29/07/2011 47.75p 47.75p 46.50p 47.75p 0
28/07/2011 47.75p 47.75p 46.50p 47.75p 0
27/07/2011 47.75p 47.75p 46.50p 47.75p 0
26/07/2011 47.75p 47.75p 46.50p 47.75p 0
25/07/2011 47.75p 47.75p 46.50p 47.75p 0
22/07/2011 47.75p 47.75p 46.50p 47.75p 0
21/07/2011 47.75p 47.75p 46.50p 47.75p 0
20/07/2011 47.75p 47.75p 46.50p 47.75p 0
19/07/2011 47.75p 47.75p 46.50p 47.75p 0
18/07/2011 47.75p 47.75p 46.50p 47.75p 0
15/07/2011 47.75p 47.75p 46.50p 47.75p 3085
14/07/2011 47.75p 47.75p 46.25p 47.75p 5932
13/07/2011 48.50p 50.52p 47.75p 47.75p 0
12/07/2011 49.00p 50.52p 48.00p 49.50p 18049
11/07/2011 48.50p 49.58p 48.50p 49.00p 12792
08/07/2011 48.50p 48.50p 48.50p 48.50p 0
07/07/2011 48.50p 49.70p 48.50p 48.50p 0
06/07/2011 48.50p 49.70p 48.50p 48.50p 20000
05/07/2011 48.50p 48.50p 47.25p 48.50p 0
04/07/2011 48.50p 48.50p 47.25p 48.50p 0
01/07/2011 48.50p 48.50p 47.25p 48.50p 5054
30/06/2011 48.50p 48.50p 47.00p 48.50p 0
29/06/2011 48.50p 48.50p 47.00p 48.50p 9985
28/06/2011 48.50p 50.75p 45.00p 48.50p 0
27/06/2011 48.50p 50.75p 45.00p 48.50p 0
24/06/2011 50.75p 50.75p 45.00p 48.50p 10284
23/06/2011 51.75p 52.00p 50.25p 50.75p 0
22/06/2011 51.75p 51.75p 51.75p 51.75p 0
21/06/2011 51.75p 51.75p 51.75p 51.75p 0
20/06/2011 51.75p 51.75p 51.75p 51.75p 0
17/06/2011 51.75p 54.25p 50.00p 51.75p 0
16/06/2011 54.25p 54.25p 50.00p 52.00p 10234
15/06/2011 54.25p 54.25p 54.25p 54.25p 0
14/06/2011 54.25p 54.25p 54.25p 54.25p 0
13/06/2011 54.25p 54.25p 54.25p 54.25p 0
10/06/2011 56.50p 57.25p 53.25p 54.25p 0
09/06/2011 56.50p 57.25p 56.00p 56.50p 0
08/06/2011 56.50p 57.25p 56.00p 56.50p 0
07/06/2011 57.25p 57.25p 56.00p 56.50p 3070
06/06/2011 57.25p 57.25p 57.25p 57.25p 0
03/06/2011 57.25p 57.25p 57.25p 57.25p 0
02/06/2011 57.25p 58.00p 56.50p 57.25p 0
01/06/2011 57.25p 58.00p 56.50p 57.25p 0
31/05/2011 57.25p 58.00p 56.50p 57.25p 0
27/05/2011 57.25p 58.00p 56.50p 57.25p 0
26/05/2011 57.50p 58.00p 56.50p 57.25p 0
25/05/2011 57.50p 58.00p 56.50p 57.50p 0
24/05/2011 57.50p 58.00p 56.50p 57.50p 0
23/05/2011 57.50p 58.00p 56.50p 57.50p 0
20/05/2011 57.50p 58.00p 56.50p 57.50p 0
19/05/2011 57.50p 58.00p 56.50p 57.50p 69940
18/05/2011 57.50p 57.50p 57.50p 57.50p 0
17/05/2011 57.50p 57.50p 57.50p 57.50p 0
16/05/2011 57.50p 57.50p 57.50p 57.50p 0
13/05/2011 57.50p 57.50p 57.50p 57.50p 0
12/05/2011 57.50p 58.50p 56.00p 57.50p 0
11/05/2011 58.50p 58.50p 56.00p 57.50p 5950
10/05/2011 59.50p 59.50p 57.00p 58.50p 5117
09/05/2011 59.50p 60.00p 59.50p 59.50p 0
06/05/2011 59.50p 60.00p 59.50p 59.50p 0
05/05/2011 59.50p 60.00p 59.50p 59.50p 0
04/05/2011 59.50p 60.00p 59.50p 59.50p 3613
03/05/2011 59.50p 60.50p 59.50p 59.50p 7000
28/04/2011 59.50p 60.50p 58.00p 59.50p 0
27/04/2011 59.50p 60.50p 58.00p 59.50p 0
26/04/2011 59.50p 60.50p 58.00p 59.50p 0
21/04/2011 59.50p 60.50p 58.00p 59.50p 0
20/04/2011 59.50p 60.50p 58.00p 59.50p 0
19/04/2011 59.50p 60.50p 58.00p 59.50p 0
18/04/2011 59.50p 60.50p 58.00p 59.50p 0
15/04/2011 59.50p 60.50p 58.00p 59.50p 0
14/04/2011 59.50p 60.50p 58.00p 59.50p 0
13/04/2011 60.00p 60.50p 58.00p 59.50p 0
12/04/2011 60.50p 60.50p 58.00p 60.00p 6070
11/04/2011 60.50p 61.25p 60.50p 60.50p 0
08/04/2011 60.50p 61.25p 60.50p 60.50p 20
07/04/2011 60.50p 61.50p 59.00p 60.50p 0
06/04/2011 60.50p 61.50p 59.00p 60.50p 0
05/04/2011 61.50p 61.50p 59.00p 60.50p 6000
04/04/2011 61.50p 62.50p 61.25p 61.50p 0
01/04/2011 61.50p 62.50p 61.25p 61.50p 0
31/03/2011 61.50p 62.50p 61.25p 61.50p 0
30/03/2011 61.50p 62.50p 61.25p 61.50p 0
29/03/2011 61.50p 62.50p 61.25p 61.50p 0
28/03/2011 61.50p 62.50p 61.25p 61.50p 0
25/03/2011 61.50p 62.50p 61.25p 61.50p 0
24/03/2011 61.50p 62.50p 61.25p 61.50p 0
23/03/2011 61.50p 62.50p 61.25p 61.50p 0
22/03/2011 61.50p 62.50p 61.25p 61.50p 0
21/03/2011 61.50p 62.50p 61.25p 61.50p 0
18/03/2011 61.25p 62.50p 61.25p 61.50p 4000
17/03/2011 61.25p 61.25p 61.25p 61.25p 0
16/03/2011 61.25p 61.25p 61.25p 61.25p 0
15/03/2011 61.25p 62.00p 61.25p 61.25p 0
14/03/2011 61.50p 62.00p 61.25p 61.25p 0
11/03/2011 61.50p 62.00p 61.50p 61.50p 0
10/03/2011 61.50p 62.00p 61.50p 61.50p 10419
09/03/2011 61.50p 62.00p 61.50p 61.50p 0
08/03/2011 62.00p 62.00p 61.50p 61.50p 3000
07/03/2011 62.50p 62.00p 60.00p 62.00p 11982
04/03/2011 62.50p 62.50p 61.00p 62.50p 0
03/03/2011 62.50p 62.50p 61.00p 62.50p 0
02/03/2011 62.50p 62.50p 61.00p 62.50p 0
01/03/2011 64.00p 62.50p 61.00p 62.50p 10251
28/02/2011 64.00p 64.00p 63.00p 64.00p 0
25/02/2011 64.00p 64.00p 63.00p 64.00p 0
24/02/2011 63.75p 64.00p 63.00p 64.00p 3077
23/02/2011 63.75p 64.22p 63.75p 63.75p 0
22/02/2011 63.75p 64.22p 63.75p 63.75p 0
21/02/2011 63.75p 64.22p 63.75p 63.75p 0
18/02/2011 63.75p 64.22p 63.75p 63.75p 6662
17/02/2011 63.75p 63.75p 63.00p 63.75p 0
16/02/2011 64.00p 63.75p 63.00p 63.75p 3085
15/02/2011 64.00p 64.72p 64.00p 64.00p 3090
14/02/2011 64.00p 65.71p 64.00p 64.00p 0
11/02/2011 64.00p 65.71p 64.00p 64.00p 0
10/02/2011 65.71p 65.71p 64.00p 64.00p 4000
09/02/2011 63.00p 65.00p 62.00p 65.00p 15276
08/02/2011 66.71p 66.71p 66.00p 66.00p 2500
07/02/2011 66.00p 66.00p 65.25p 66.00p 0
04/02/2011 66.00p 66.00p 65.25p 66.00p 0
03/02/2011 66.00p 66.00p 65.25p 66.00p 0
02/02/2011 66.00p 66.00p 65.25p 66.00p 0
01/02/2011 66.00p 66.00p 65.25p 66.00p 0
31/01/2011 66.00p 66.00p 65.25p 66.00p 0
28/01/2011 66.00p 66.00p 65.25p 66.00p 0
27/01/2011 66.00p 66.00p 65.25p 66.00p 0

*Close Price adjusted for both dividends and splits