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
11/08/2016 65.50p 67.39p 65.50p 65.50p 92
10/08/2016 64.50p 66.50p 64.50p 65.50p 5000
09/08/2016 64.50p 64.50p 64.50p 64.50p 0
08/08/2016 64.50p 64.50p 64.50p 64.50p 0
05/08/2016 64.50p 64.50p 64.50p 64.50p 0
04/08/2016 64.50p 64.50p 64.50p 64.50p 0
03/08/2016 64.50p 64.50p 64.50p 64.50p 0
02/08/2016 64.00p 66.39p 64.00p 64.50p 5
01/08/2016 63.50p 66.00p 63.50p 64.00p 25500
29/07/2016 63.50p 63.50p 63.50p 63.50p 0
28/07/2016 63.50p 63.50p 63.50p 63.50p 0
27/07/2016 63.50p 63.50p 63.50p 63.50p 0
26/07/2016 63.50p 63.50p 63.50p 63.50p 0
25/07/2016 63.50p 63.50p 63.50p 63.50p 0
22/07/2016 63.50p 63.50p 63.50p 63.50p 0
21/07/2016 63.50p 63.50p 63.50p 63.50p 0
20/07/2016 63.50p 63.50p 63.50p 63.50p 0
19/07/2016 63.25p 65.31p 63.25p 63.50p 2000
18/07/2016 63.25p 63.25p 63.25p 63.25p 0
15/07/2016 63.25p 63.25p 63.25p 63.25p 0
14/07/2016 63.25p 66.00p 63.25p 63.25p 0
13/07/2016 66.00p 66.00p 66.00p 66.00p 0
12/07/2016 66.00p 66.00p 66.00p 66.00p 0
11/07/2016 65.00p 67.00p 65.00p 66.00p 12000
08/07/2016 65.00p 65.00p 65.00p 65.00p 0
07/07/2016 65.00p 65.00p 65.00p 65.00p 0
06/07/2016 65.00p 65.00p 65.00p 65.00p 0
05/07/2016 65.00p 65.00p 65.00p 65.00p 0
04/07/2016 65.00p 65.00p 65.00p 65.00p 0
01/07/2016 65.00p 65.00p 65.00p 65.00p 0
30/06/2016 65.00p 65.00p 65.00p 65.00p 0
29/06/2016 65.00p 65.00p 65.00p 65.00p 0
28/06/2016 64.75p 65.49p 64.75p 65.00p 4549
27/06/2016 65.00p 66.50p 64.75p 64.75p 18000
24/06/2016 65.00p 65.00p 65.00p 65.00p 0
23/06/2016 65.00p 65.00p 65.00p 65.00p 0
22/06/2016 65.00p 65.00p 65.00p 65.00p 0
21/06/2016 65.00p 65.00p 65.00p 65.00p 0
20/06/2016 65.00p 65.00p 65.00p 65.00p 0
17/06/2016 65.00p 65.00p 63.00p 65.00p 17000
16/06/2016 65.00p 65.00p 65.00p 65.00p 0
15/06/2016 65.00p 65.00p 65.00p 65.00p 0
14/06/2016 65.00p 65.00p 65.00p 65.00p 10000
13/06/2016 65.00p 65.00p 65.00p 65.00p 0
10/06/2016 65.00p 65.00p 65.00p 65.00p 0
09/06/2016 65.00p 65.00p 65.00p 65.00p 0
08/06/2016 66.00p 66.00p 64.00p 65.00p 5000
07/06/2016 65.25p 66.00p 65.25p 66.00p 0
06/06/2016 65.25p 65.25p 65.25p 65.25p 0
03/06/2016 65.25p 65.25p 65.25p 65.25p 0
02/06/2016 65.25p 65.25p 65.25p 65.25p 0
01/06/2016 65.25p 65.25p 65.25p 65.25p 0
31/05/2016 65.25p 65.25p 65.25p 65.25p 0
27/05/2016 64.75p 65.25p 64.75p 65.25p 0
26/05/2016 64.75p 64.75p 64.75p 64.75p 0
25/05/2016 64.75p 64.75p 64.75p 64.75p 0
24/05/2016 64.75p 64.75p 64.75p 64.75p 0
23/05/2016 64.75p 64.75p 64.25p 64.75p 14905
20/05/2016 64.75p 65.44p 64.75p 64.75p 12000
19/05/2016 64.75p 65.39p 64.75p 64.75p 24500
18/05/2016 64.75p 64.75p 64.75p 64.75p 0
17/05/2016 64.75p 64.75p 64.75p 64.75p 0
16/05/2016 64.75p 64.75p 64.75p 64.75p 0
13/05/2016 64.75p 64.75p 64.75p 64.75p 0
12/05/2016 65.00p 65.21p 62.00p 64.75p 34211
11/05/2016 65.75p 65.75p 65.00p 65.00p 0
10/05/2016 64.75p 65.75p 64.75p 65.75p 0
09/05/2016 65.25p 65.25p 62.25p 64.75p 0
06/05/2016 65.25p 65.25p 65.25p 65.25p 0
05/05/2016 65.25p 66.00p 65.25p 65.25p 0
04/05/2016 65.63p 65.63p 65.25p 65.25p 0
03/05/2016 66.00p 66.00p 64.00p 65.63p 3070
29/04/2016 66.00p 66.00p 66.00p 66.00p 0
28/04/2016 66.00p 66.00p 66.00p 66.00p 0
27/04/2016 66.00p 66.00p 66.00p 66.00p 0
26/04/2016 66.00p 66.00p 66.00p 66.00p 0
25/04/2016 66.00p 66.00p 66.00p 66.00p 0
22/04/2016 66.00p 66.00p 66.00p 66.00p 0
21/04/2016 66.00p 66.00p 66.00p 66.00p 0
20/04/2016 66.62p 66.62p 65.00p 66.00p 7702
19/04/2016 66.62p 66.62p 66.62p 66.62p 0
18/04/2016 65.63p 66.62p 65.63p 66.62p 3000
15/04/2016 65.63p 65.63p 65.63p 65.63p 0
14/04/2016 65.63p 65.63p 65.13p 65.63p 0
13/04/2016 65.13p 65.13p 65.00p 65.13p 9992
12/04/2016 65.13p 65.13p 65.13p 65.13p 0
11/04/2016 65.13p 65.50p 65.13p 65.13p 15000
08/04/2016 65.13p 65.13p 65.13p 65.13p 0
07/04/2016 65.13p 65.13p 65.13p 65.13p 0
06/04/2016 65.13p 65.13p 65.13p 65.13p 0
05/04/2016 68.00p 68.00p 64.00p 65.13p 42869
04/04/2016 69.00p 69.00p 67.00p 68.00p 10484
01/04/2016 69.00p 69.00p 69.00p 69.00p 0
31/03/2016 69.00p 70.75p 69.00p 69.00p 7024
30/03/2016 69.00p 69.00p 69.00p 69.00p 0
29/03/2016 69.00p 69.00p 69.00p 69.00p 0
24/03/2016 69.00p 69.00p 69.00p 69.00p 0
23/03/2016 69.00p 69.00p 67.00p 69.00p 3070
22/03/2016 69.00p 69.00p 69.00p 69.00p 0
21/03/2016 69.00p 69.00p 69.00p 69.00p 0
18/03/2016 69.00p 69.00p 69.00p 69.00p 0
17/03/2016 69.00p 69.00p 69.00p 69.00p 0
16/03/2016 69.00p 69.00p 69.00p 69.00p 0
15/03/2016 69.00p 69.00p 69.00p 69.00p 0
14/03/2016 69.00p 69.00p 69.00p 69.00p 0
11/03/2016 69.00p 69.00p 69.00p 69.00p 0
10/03/2016 69.00p 69.00p 69.00p 69.00p 0
09/03/2016 71.00p 71.00p 68.00p 69.00p 5000
08/03/2016 71.00p 71.00p 71.00p 71.00p 0
07/03/2016 71.00p 71.00p 69.00p 71.00p 7500
04/03/2016 71.00p 71.00p 69.00p 71.00p 7500
03/03/2016 71.00p 71.00p 71.00p 71.00p 0
02/03/2016 71.00p 71.00p 71.00p 71.00p 0
01/03/2016 71.00p 71.00p 69.50p 71.00p 8656
29/02/2016 71.00p 71.00p 71.00p 71.00p 0
26/02/2016 71.00p 71.00p 71.00p 71.00p 0
25/02/2016 71.00p 71.00p 69.25p 71.00p 7500
24/02/2016 71.00p 71.00p 71.00p 71.00p 0
23/02/2016 71.00p 71.00p 71.00p 71.00p 0
22/02/2016 71.00p 71.00p 71.00p 71.00p 0
19/02/2016 71.00p 71.00p 69.00p 71.00p 5000
18/02/2016 71.00p 71.00p 71.00p 71.00p 0
17/02/2016 71.00p 71.00p 71.00p 71.00p 0
16/02/2016 70.00p 71.01p 70.00p 71.00p 3520
15/02/2016 70.00p 70.00p 70.00p 70.00p 0
12/02/2016 70.00p 71.01p 70.00p 70.00p 8000
11/02/2016 70.00p 70.00p 68.00p 70.00p 3599
10/02/2016 70.00p 70.00p 70.00p 70.00p 0
09/02/2016 70.00p 70.00p 70.00p 70.00p 0
08/02/2016 70.00p 70.00p 70.00p 70.00p 0
05/02/2016 70.00p 70.00p 70.00p 70.00p 0
04/02/2016 70.00p 70.00p 70.00p 70.00p 0
03/02/2016 70.00p 70.00p 70.00p 70.00p 0
02/02/2016 70.00p 70.00p 70.00p 70.00p 0
01/02/2016 71.00p 71.00p 69.00p 70.00p 55000
29/01/2016 71.00p 71.00p 70.75p 71.00p 25000
28/01/2016 71.00p 71.00p 71.00p 71.00p 0
27/01/2016 71.00p 71.00p 71.00p 71.00p 0
26/01/2016 71.00p 71.00p 71.00p 71.00p 0
25/01/2016 71.00p 71.00p 71.00p 71.00p 0
22/01/2016 71.00p 71.00p 69.00p 71.00p 25000
21/01/2016 71.00p 71.00p 71.00p 71.00p 0
20/01/2016 71.00p 71.00p 71.00p 71.00p 0
19/01/2016 71.00p 71.00p 71.00p 71.00p 0
18/01/2016 71.00p 72.00p 71.00p 71.00p 76
15/01/2016 71.00p 71.00p 71.00p 71.00p 0
14/01/2016 71.00p 71.00p 71.00p 71.00p 0
13/01/2016 71.00p 71.00p 71.00p 71.00p 0
12/01/2016 71.00p 71.00p 71.00p 71.00p 0
11/01/2016 71.00p 71.00p 71.00p 71.00p 0
08/01/2016 71.00p 71.00p 71.00p 71.00p 0
07/01/2016 72.00p 72.00p 69.00p 71.00p 20567
06/01/2016 72.00p 72.00p 72.00p 72.00p 0
05/01/2016 72.50p 72.50p 72.00p 72.00p 0
04/01/2016 72.50p 72.50p 72.50p 72.50p 0
31/12/2015 72.50p 72.50p 72.50p 72.50p 0
30/12/2015 72.25p 72.50p 72.25p 72.50p 0
29/12/2015 72.25p 72.25p 72.25p 72.25p 0
24/12/2015 72.25p 72.25p 72.25p 72.25p 0
23/12/2015 72.25p 72.25p 72.25p 72.25p 0
22/12/2015 72.25p 72.25p 72.25p 72.25p 0
21/12/2015 72.00p 73.90p 70.60p 72.25p 14985
18/12/2015 72.00p 72.00p 72.00p 72.00p 0
17/12/2015 72.00p 72.00p 72.00p 72.00p 0
16/12/2015 72.00p 72.00p 70.00p 72.00p 10000
15/12/2015 72.00p 72.00p 72.00p 72.00p 0
14/12/2015 72.00p 72.00p 72.00p 72.00p 0
11/12/2015 69.50p 72.90p 69.50p 72.00p 10000
10/12/2015 72.00p 72.00p 69.50p 69.50p 0
09/12/2015 72.00p 72.00p 72.00p 72.00p 0
08/12/2015 72.25p 72.25p 70.00p 72.00p 15370
07/12/2015 72.00p 74.00p 72.00p 72.25p 10000
04/12/2015 72.00p 73.78p 71.00p 72.00p 32274
03/12/2015 71.00p 72.00p 71.00p 72.00p 0
02/12/2015 70.00p 73.00p 70.00p 71.00p 25000
01/12/2015 68.00p 71.00p 68.00p 70.00p 15000
30/11/2015 68.00p 68.00p 68.00p 68.00p 0
27/11/2015 68.00p 68.00p 68.00p 68.00p 0
26/11/2015 68.00p 68.00p 68.00p 68.00p 0
25/11/2015 68.00p 68.00p 68.00p 68.00p 0
24/11/2015 67.00p 68.90p 67.00p 68.00p 8500
23/11/2015 67.00p 67.00p 67.00p 67.00p 0
20/11/2015 67.00p 67.00p 67.00p 67.00p 0
19/11/2015 67.00p 67.50p 65.25p 67.00p 13070
18/11/2015 67.00p 67.00p 67.00p 67.00p 0
17/11/2015 67.00p 67.00p 67.00p 67.00p 0
16/11/2015 67.00p 67.00p 67.00p 67.00p 0
13/11/2015 67.00p 67.00p 65.13p 67.00p 17332
12/11/2015 67.00p 67.00p 67.00p 67.00p 0
11/11/2015 67.00p 67.00p 67.00p 67.00p 0
10/11/2015 67.00p 67.00p 67.00p 67.00p 0
09/11/2015 67.00p 67.00p 67.00p 67.00p 0
06/11/2015 67.00p 67.00p 67.00p 67.00p 0
05/11/2015 67.00p 67.00p 67.00p 67.00p 0
04/11/2015 67.00p 67.00p 67.00p 67.00p 0
03/11/2015 67.00p 67.00p 65.50p 67.00p 2750
02/11/2015 67.00p 67.00p 67.00p 67.00p 0
30/10/2015 66.00p 67.00p 66.00p 67.00p 0
29/10/2015 66.00p 66.00p 66.00p 66.00p 0
28/10/2015 66.00p 67.39p 66.00p 66.00p 1334

*Close Price adjusted for both dividends and splits