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
23/04/2021 80.00p 80.00p 80.00p 80.00p 0
22/04/2021 80.00p 80.00p 78.00p 80.00p 3070
21/04/2021 80.00p 80.00p 80.00p 80.00p 0
20/04/2021 80.00p 80.00p 78.00p 80.00p 400
19/04/2021 80.00p 80.00p 78.00p 80.00p 100
16/04/2021 80.00p 80.00p 78.00p 80.00p 100
15/04/2021 80.00p 80.00p 78.00p 80.00p 202
14/04/2021 80.50p 80.50p 77.00p 80.00p 22084
13/04/2021 78.00p 78.00p 78.00p 78.00p 0
12/04/2021 78.00p 78.00p 75.50p 78.00p 15000
09/04/2021 78.00p 78.00p 78.00p 78.00p 0
08/04/2021 78.00p 78.00p 78.00p 78.00p 0
07/04/2021 78.00p 78.00p 78.00p 78.00p 0
06/04/2021 78.00p 78.00p 78.00p 78.00p 0
05/04/2021 78.50p 78.50p 78.00p 78.00p 15000
02/04/2021 78.50p 78.50p 78.00p 78.00p 15000
01/04/2021 78.50p 78.50p 78.00p 78.00p 15000
31/03/2021 78.50p 80.00p 78.50p 78.50p 25
30/03/2021 78.50p 78.50p 78.50p 78.50p 0
29/03/2021 78.50p 78.50p 78.50p 78.50p 0
26/03/2021 78.50p 78.50p 78.50p 78.50p 14674
25/03/2021 78.50p 78.50p 78.50p 78.50p 0
24/03/2021 78.50p 78.50p 77.00p 78.50p 200
23/03/2021 78.50p 78.50p 77.00p 78.50p 900
22/03/2021 78.50p 78.50p 77.00p 78.50p 1800
19/03/2021 78.50p 78.50p 78.50p 78.50p 15000
18/03/2021 78.50p 78.50p 78.50p 78.50p 0
17/03/2021 78.50p 78.50p 78.50p 78.50p 0
16/03/2021 78.50p 78.50p 78.50p 78.50p 0
15/03/2021 78.50p 78.50p 78.50p 78.50p 15000
12/03/2021 78.50p 78.50p 78.50p 78.50p 0
11/03/2021 78.50p 78.50p 78.50p 78.50p 0
10/03/2021 78.50p 78.50p 78.50p 78.50p 0
09/03/2021 78.50p 78.50p 77.00p 78.50p 4300
08/03/2021 78.50p 78.50p 78.50p 78.50p 0
05/03/2021 78.50p 78.50p 78.50p 78.50p 0
04/03/2021 78.50p 78.50p 78.00p 78.50p 4500
03/03/2021 78.50p 78.50p 78.50p 78.50p 0
02/03/2021 77.50p 78.50p 77.50p 78.50p 0
01/03/2021 69.50p 78.80p 69.50p 77.50p 15000
26/02/2021 69.50p 69.50p 69.50p 69.50p 0
25/02/2021 69.50p 69.50p 69.50p 69.50p 0
24/02/2021 69.50p 69.50p 69.50p 69.50p 0
23/02/2021 69.50p 69.50p 69.50p 69.50p 0
22/02/2021 69.50p 69.50p 69.50p 69.50p 0
19/02/2021 69.50p 69.50p 69.50p 69.50p 0
18/02/2021 69.50p 69.50p 69.50p 69.50p 0
17/02/2021 69.50p 69.50p 67.00p 69.50p 5021
16/02/2021 69.50p 69.50p 69.50p 69.50p 0
15/02/2021 69.50p 69.50p 69.50p 69.50p 18731
12/02/2021 69.50p 69.50p 68.00p 69.50p 5117
11/02/2021 69.50p 69.50p 69.50p 69.50p 20000
10/02/2021 69.50p 71.00p 69.50p 69.50p 4300
09/02/2021 69.50p 69.50p 69.50p 69.50p 9782
08/02/2021 69.50p 69.50p 69.50p 69.50p 0
05/02/2021 69.50p 69.50p 69.50p 69.50p 0
04/02/2021 69.50p 70.50p 69.50p 69.50p 43
03/02/2021 69.50p 69.50p 69.50p 69.50p 0
02/02/2021 69.50p 69.50p 69.50p 69.50p 0
01/02/2021 69.50p 69.50p 69.50p 69.50p 0
29/01/2021 69.50p 69.50p 69.50p 69.50p 0
28/01/2021 69.50p 69.50p 69.50p 69.50p 14000
27/01/2021 69.50p 69.50p 69.50p 69.50p 0
26/01/2021 69.50p 69.50p 69.50p 69.50p 0
25/01/2021 69.50p 69.50p 69.50p 69.50p 0
22/01/2021 70.50p 70.50p 69.50p 69.50p 7003
21/01/2021 70.50p 71.50p 70.50p 70.50p 219
20/01/2021 70.50p 70.50p 70.50p 70.50p 0
19/01/2021 70.50p 70.50p 70.50p 70.50p 0
18/01/2021 70.50p 70.50p 70.50p 70.50p 0
15/01/2021 70.50p 70.50p 70.50p 70.50p 25000
14/01/2021 70.50p 70.50p 70.50p 70.50p 0
13/01/2021 70.50p 70.50p 70.50p 70.50p 0
12/01/2021 70.50p 70.50p 70.50p 70.50p 0
11/01/2021 70.50p 70.50p 70.50p 70.50p 0
08/01/2021 70.50p 70.50p 70.50p 70.50p 0
07/01/2021 70.50p 70.50p 70.50p 70.50p 0
06/01/2021 70.50p 70.50p 70.50p 70.50p 0
05/01/2021 70.50p 70.50p 70.50p 70.50p 0
04/01/2021 70.50p 70.50p 70.50p 70.50p 12281
01/01/2021 70.50p 70.50p 70.50p 70.50p 0
31/12/2020 70.50p 70.50p 70.50p 70.50p 0
30/12/2020 70.50p 70.50p 70.50p 70.50p 0
29/12/2020 70.50p 70.50p 70.50p 70.50p 0
28/12/2020 70.50p 70.50p 70.50p 70.50p 0
25/12/2020 70.50p 70.50p 70.50p 70.50p 0
24/12/2020 70.50p 70.50p 70.50p 70.50p 0
23/12/2020 71.00p 71.00p 68.50p 70.50p 8603
22/12/2020 71.00p 71.00p 71.00p 71.00p 0
21/12/2020 71.00p 71.00p 68.50p 71.00p 5045
18/12/2020 71.00p 71.00p 71.00p 71.00p 0
17/12/2020 72.50p 72.50p 71.00p 71.00p 0
16/12/2020 72.50p 72.50p 69.00p 72.50p 5020
15/12/2020 72.50p 72.50p 72.50p 72.50p 0
14/12/2020 72.50p 72.50p 72.50p 72.50p 0
11/12/2020 72.50p 72.50p 72.50p 72.50p 0
10/12/2020 72.50p 72.50p 72.50p 72.50p 0
09/12/2020 72.50p 72.80p 72.50p 72.50p 200
08/12/2020 72.50p 72.50p 72.50p 72.50p 0
07/12/2020 72.50p 72.50p 72.50p 72.50p 0
04/12/2020 72.50p 72.50p 72.50p 72.50p 0
03/12/2020 72.50p 72.50p 70.00p 72.50p 5000
02/12/2020 72.50p 72.50p 72.50p 72.50p 20000
01/12/2020 72.50p 72.50p 72.50p 72.50p 0
30/11/2020 72.50p 72.50p 72.50p 72.50p 0
27/11/2020 72.50p 72.50p 72.50p 72.50p 0
26/11/2020 72.50p 72.50p 72.50p 72.50p 15000
25/11/2020 72.50p 72.50p 72.50p 72.50p 0
24/11/2020 71.50p 73.00p 71.50p 72.50p 4788
23/11/2020 71.50p 71.50p 71.50p 71.50p 0
20/11/2020 71.50p 71.50p 71.50p 71.50p 0
19/11/2020 71.50p 71.50p 71.50p 71.50p 0
18/11/2020 71.50p 72.00p 71.50p 71.50p 8000
17/11/2020 71.50p 71.50p 71.50p 71.50p 0
16/11/2020 71.50p 71.50p 71.50p 71.50p 0
13/11/2020 72.50p 72.50p 71.50p 71.50p 30000
12/11/2020 72.50p 74.00p 72.50p 72.50p 6700
10/11/2020 71.50p 72.50p 70.00p 72.50p 41
09/11/2020 71.00p 71.50p 71.00p 71.50p 10000
06/11/2020 70.50p 71.00p 68.00p 71.00p 4113
05/11/2020 71.50p 71.50p 70.50p 70.50p 15000
04/11/2020 71.50p 71.50p 71.50p 71.50p 0
03/11/2020 71.50p 71.50p 71.50p 71.50p 0
02/11/2020 71.50p 71.50p 71.50p 71.50p 0
30/10/2020 72.50p 73.20p 70.00p 71.50p 5639
29/10/2020 72.50p 72.50p 71.50p 72.50p 25000
28/10/2020 72.50p 72.50p 72.50p 72.50p 0
27/10/2020 72.50p 72.50p 72.50p 72.50p 0
26/10/2020 72.50p 72.50p 72.50p 72.50p 0
23/10/2020 72.50p 72.50p 72.50p 72.50p 0
22/10/2020 72.50p 72.50p 70.00p 72.50p 4000
21/10/2020 72.50p 72.50p 70.00p 72.50p 9000
20/10/2020 72.50p 72.50p 72.50p 72.50p 0
19/10/2020 72.50p 72.50p 72.50p 72.50p 0
16/10/2020 72.50p 72.50p 71.00p 72.50p 1532
15/10/2020 72.50p 72.50p 72.50p 72.50p 0
14/10/2020 72.50p 73.45p 72.50p 72.50p 202
13/10/2020 72.50p 72.50p 72.50p 72.50p 0
12/10/2020 72.50p 72.50p 69.00p 72.50p 5117
09/10/2020 72.50p 72.50p 72.50p 72.50p 0
08/10/2020 72.50p 72.50p 72.50p 72.50p 0
07/10/2020 72.50p 72.50p 71.00p 72.50p 3494
06/10/2020 72.50p 72.50p 72.50p 72.50p 0
05/10/2020 72.50p 72.50p 72.50p 72.50p 0
02/10/2020 72.50p 72.50p 72.50p 72.50p 0
01/10/2020 72.50p 72.50p 72.50p 72.50p 0
30/09/2020 72.50p 72.50p 72.50p 72.50p 0
29/09/2020 72.50p 72.50p 72.50p 72.50p 0
28/09/2020 72.50p 72.50p 72.50p 72.50p 0
25/09/2020 72.50p 72.50p 72.50p 72.50p 0
24/09/2020 72.50p 72.50p 72.50p 72.50p 0
23/09/2020 72.50p 72.50p 72.50p 72.50p 0
22/09/2020 72.50p 72.50p 72.50p 72.50p 0
21/09/2020 72.50p 72.50p 72.50p 72.50p 0
18/09/2020 72.50p 72.50p 72.50p 72.50p 13651
17/09/2020 72.50p 72.50p 72.50p 72.50p 0
16/09/2020 72.50p 72.50p 71.00p 72.50p 2571
15/09/2020 72.50p 72.50p 72.50p 72.50p 0
14/09/2020 72.50p 72.50p 72.50p 72.50p 0
11/09/2020 72.50p 72.50p 72.50p 72.50p 0
10/09/2020 72.50p 72.50p 72.50p 72.50p 0
09/09/2020 72.50p 72.50p 72.50p 72.50p 0
08/09/2020 72.50p 72.50p 72.50p 72.50p 0
07/09/2020 72.50p 72.50p 72.50p 72.50p 0
04/09/2020 72.50p 72.50p 72.50p 72.50p 0
03/09/2020 72.50p 72.50p 71.00p 72.50p 2496
02/09/2020 72.50p 73.45p 72.50p 72.50p 2000
01/09/2020 75.00p 75.00p 72.50p 72.50p 10000
31/08/2020 75.00p 75.00p 75.00p 75.00p 0
28/08/2020 75.00p 75.00p 75.00p 75.00p 0
27/08/2020 75.00p 75.00p 75.00p 75.00p 0
26/08/2020 75.00p 75.00p 75.00p 75.00p 0
25/08/2020 75.00p 75.00p 75.00p 75.00p 0
24/08/2020 75.00p 75.00p 75.00p 75.00p 0
21/08/2020 75.00p 75.00p 75.00p 75.00p 0
20/08/2020 75.00p 75.00p 75.00p 75.00p 25000
19/08/2020 75.50p 75.50p 75.00p 75.00p 14977
18/08/2020 75.50p 75.50p 72.00p 75.50p 4992
17/08/2020 75.50p 75.50p 75.50p 75.50p 0
14/08/2020 75.50p 75.50p 75.50p 75.50p 0
13/08/2020 77.00p 77.00p 74.50p 75.50p 30000
12/08/2020 77.00p 77.00p 77.00p 77.00p 0
11/08/2020 77.00p 77.00p 77.00p 77.00p 32695
10/08/2020 77.00p 77.00p 77.00p 77.00p 0
07/08/2020 77.00p 77.00p 77.00p 77.00p 0
06/08/2020 77.00p 77.00p 77.00p 77.00p 0
05/08/2020 77.00p 77.00p 77.00p 77.00p 0
04/08/2020 77.00p 77.00p 77.00p 77.00p 0
03/08/2020 77.00p 77.00p 77.00p 77.00p 0
31/07/2020 77.00p 77.00p 77.00p 77.00p 0
30/07/2020 77.00p 79.50p 77.00p 77.00p 0
29/07/2020 79.50p 79.50p 79.50p 79.50p 0
28/07/2020 79.50p 80.40p 79.50p 79.50p 3460
27/07/2020 79.50p 80.90p 79.50p 79.50p 6135
24/07/2020 79.50p 79.50p 79.50p 79.50p 0
23/07/2020 79.50p 79.50p 79.50p 79.50p 0
22/07/2020 79.50p 79.50p 79.50p 79.50p 0
21/07/2020 79.50p 79.50p 79.50p 79.50p 0
20/07/2020 79.50p 79.50p 79.50p 79.50p 0
17/07/2020 79.50p 79.50p 79.50p 79.50p 0

*Close Price adjusted for both dividends and splits