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
27/10/2015 66.00p 66.00p 66.00p 66.00p 0
26/10/2015 66.00p 66.00p 66.00p 66.00p 0
23/10/2015 66.00p 66.00p 66.00p 66.00p 0
22/10/2015 65.00p 66.40p 65.00p 66.00p 6120
21/10/2015 65.00p 65.00p 65.00p 65.00p 0
20/10/2015 65.00p 65.00p 65.00p 65.00p 0
19/10/2015 65.00p 65.00p 65.00p 65.00p 0
16/10/2015 65.00p 65.00p 65.00p 65.00p 0
15/10/2015 65.00p 65.00p 65.00p 65.00p 0
14/10/2015 65.00p 65.00p 65.00p 65.00p 0
13/10/2015 65.00p 65.00p 63.00p 65.00p 800
12/10/2015 65.00p 65.00p 63.00p 65.00p 200
09/10/2015 65.00p 65.00p 65.00p 65.00p 0
08/10/2015 65.00p 65.00p 65.00p 65.00p 0
07/10/2015 66.00p 66.00p 63.00p 65.00p 31120
06/10/2015 66.00p 66.00p 66.00p 66.00p 0
05/10/2015 66.00p 66.00p 66.00p 66.00p 0
02/10/2015 66.00p 66.00p 64.50p 66.00p 25000
01/10/2015 66.00p 66.00p 63.00p 66.00p 22007
30/09/2015 66.00p 66.00p 66.00p 66.00p 0
29/09/2015 66.00p 66.00p 66.00p 66.00p 0
28/09/2015 64.00p 66.00p 64.00p 66.00p 0
25/09/2015 66.00p 66.00p 64.25p 66.00p 20519
24/09/2015 66.00p 66.00p 64.25p 66.00p 20568
23/09/2015 66.00p 66.00p 66.00p 66.00p 0
22/09/2015 66.00p 66.00p 66.00p 66.00p 0
21/09/2015 66.00p 66.00p 66.00p 66.00p 0
18/09/2015 66.00p 66.00p 65.00p 66.00p 1532
17/09/2015 66.00p 66.00p 66.00p 66.00p 0
16/09/2015 66.00p 66.00p 66.00p 66.00p 0
15/09/2015 66.00p 66.00p 66.00p 66.00p 0
14/09/2015 66.00p 66.00p 66.00p 66.00p 0
11/09/2015 66.00p 66.00p 66.00p 66.00p 0
10/09/2015 66.00p 66.00p 66.00p 66.00p 0
09/09/2015 66.00p 66.00p 66.00p 66.00p 0
08/09/2015 66.00p 66.00p 66.00p 66.00p 0
07/09/2015 66.00p 66.00p 66.00p 66.00p 0
04/09/2015 66.00p 66.00p 66.00p 66.00p 0
03/09/2015 66.00p 66.00p 66.00p 66.00p 0
02/09/2015 66.00p 66.00p 66.00p 66.00p 0
01/09/2015 66.00p 66.00p 66.00p 66.00p 0
28/08/2015 66.00p 66.00p 66.00p 66.00p 0
27/08/2015 66.00p 66.00p 66.00p 66.00p 0
26/08/2015 66.00p 66.00p 66.00p 66.00p 0
25/08/2015 66.00p 66.00p 66.00p 66.00p 0
24/08/2015 66.00p 66.00p 66.00p 66.00p 0
21/08/2015 66.00p 66.00p 66.00p 66.00p 0
20/08/2015 66.00p 66.00p 66.00p 66.00p 0
19/08/2015 65.00p 67.00p 65.00p 66.00p 5000
18/08/2015 65.00p 65.00p 65.00p 65.00p 0
17/08/2015 64.00p 66.00p 64.00p 65.00p 3030
14/08/2015 64.00p 66.00p 64.00p 64.00p 1000
13/08/2015 64.00p 64.00p 64.00p 64.00p 0
12/08/2015 64.00p 64.00p 64.00p 64.00p 0
11/08/2015 64.00p 64.00p 64.00p 64.00p 0
10/08/2015 64.00p 64.00p 64.00p 64.00p 0
07/08/2015 64.00p 66.00p 64.00p 64.00p 67
06/08/2015 64.00p 66.00p 64.00p 64.00p 2858
05/08/2015 64.00p 65.49p 64.00p 64.00p 1542
04/08/2015 64.00p 64.00p 62.26p 64.00p 5000
03/08/2015 63.00p 64.50p 63.00p 64.00p 15000
31/07/2015 63.00p 63.00p 63.00p 63.00p 0
30/07/2015 63.00p 63.00p 61.26p 63.00p 1850
29/07/2015 63.00p 63.00p 61.05p 63.00p 67850
28/07/2015 63.00p 63.00p 63.00p 63.00p 0
27/07/2015 63.00p 63.00p 63.00p 63.00p 0
24/07/2015 63.00p 63.00p 63.00p 63.00p 0
23/07/2015 63.00p 63.00p 63.00p 63.00p 0
22/07/2015 63.00p 63.00p 63.00p 63.00p 0
21/07/2015 62.00p 64.00p 62.00p 63.00p 5000
20/07/2015 62.00p 62.00p 62.00p 62.00p 0
17/07/2015 61.00p 63.50p 61.00p 62.00p 16960
16/07/2015 63.00p 63.00p 63.00p 63.00p 0
15/07/2015 63.00p 64.60p 63.00p 63.00p 38300
14/07/2015 63.00p 63.00p 63.00p 63.00p 0
13/07/2015 63.00p 63.75p 63.00p 63.00p 38000
10/07/2015 63.00p 63.00p 63.00p 63.00p 0
09/07/2015 62.00p 63.00p 62.00p 63.00p 11698
08/07/2015 63.00p 63.00p 63.00p 63.00p 0
07/07/2015 63.00p 63.00p 63.00p 63.00p 0
06/07/2015 62.00p 64.50p 62.00p 63.00p 10000
03/07/2015 62.00p 62.00p 60.50p 62.00p 12792
02/07/2015 61.00p 63.00p 61.00p 62.00p 5000
01/07/2015 61.00p 61.00p 61.00p 61.00p 0
30/06/2015 61.00p 61.00p 61.00p 61.00p 0
29/06/2015 61.00p 61.00p 61.00p 61.00p 0
26/06/2015 61.00p 61.00p 61.00p 61.00p 0
25/06/2015 61.00p 61.00p 61.00p 61.00p 0
24/06/2015 61.00p 61.00p 61.00p 61.00p 0
23/06/2015 61.00p 61.00p 61.00p 61.00p 0
22/06/2015 61.00p 61.00p 59.50p 61.00p 17484
19/06/2015 61.00p 61.00p 61.00p 61.00p 0
18/06/2015 61.00p 61.00p 61.00p 61.00p 0
17/06/2015 61.00p 61.00p 61.00p 61.00p 0
16/06/2015 61.00p 61.00p 59.61p 61.00p 600
15/06/2015 61.00p 61.00p 61.00p 61.00p 0
12/06/2015 61.00p 61.00p 61.00p 61.00p 0
11/06/2015 61.00p 61.00p 61.00p 61.00p 0
10/06/2015 61.00p 61.00p 61.00p 61.00p 0
09/06/2015 61.00p 61.00p 61.00p 61.00p 0
08/06/2015 61.00p 61.00p 61.00p 61.00p 0
05/06/2015 61.00p 61.00p 61.00p 61.00p 0
04/06/2015 61.00p 61.00p 61.00p 61.00p 0
03/06/2015 61.00p 61.00p 61.00p 61.00p 0
02/06/2015 59.00p 63.00p 59.00p 61.00p 7600
01/06/2015 58.00p 60.69p 58.00p 59.00p 40
29/05/2015 58.50p 58.50p 57.10p 58.00p 10000
28/05/2015 58.50p 58.50p 58.50p 58.50p 0
27/05/2015 58.50p 58.50p 58.50p 58.50p 0
26/05/2015 58.25p 60.00p 58.25p 58.50p 7612
22/05/2015 56.50p 59.00p 56.50p 58.25p 5887
21/05/2015 56.00p 57.50p 56.00p 56.50p 5000
20/05/2015 56.00p 56.00p 55.00p 56.00p 27260
19/05/2015 56.00p 56.90p 56.00p 56.00p 12500
18/05/2015 56.00p 56.00p 56.00p 56.00p 0
15/05/2015 56.00p 56.53p 54.50p 56.00p 15826
14/05/2015 56.00p 56.00p 56.00p 56.00p 0
13/05/2015 56.00p 56.00p 56.00p 56.00p 0
12/05/2015 56.50p 56.50p 54.50p 56.00p 10892
11/05/2015 56.50p 57.02p 56.50p 56.50p 72
08/05/2015 56.50p 56.50p 56.50p 56.50p 0
07/05/2015 56.50p 56.50p 56.50p 56.50p 0
06/05/2015 56.50p 56.50p 56.50p 56.50p 0
05/05/2015 56.50p 56.50p 56.50p 56.50p 0
01/05/2015 56.50p 56.50p 56.50p 56.50p 0
30/04/2015 56.50p 56.50p 56.50p 56.50p 153
29/04/2015 56.50p 56.50p 56.50p 56.50p 0
28/04/2015 56.50p 56.50p 56.50p 56.50p 0
27/04/2015 57.50p 57.50p 55.50p 56.50p 41124
24/04/2015 57.50p 57.50p 57.50p 57.50p 0
23/04/2015 57.50p 57.50p 57.50p 57.50p 0
22/04/2015 57.50p 57.50p 57.50p 57.50p 0
21/04/2015 57.50p 59.00p 57.50p 57.50p 5000
20/04/2015 57.50p 57.50p 57.50p 57.50p 0
17/04/2015 57.50p 57.50p 57.50p 57.50p 0
16/04/2015 57.50p 57.50p 56.23p 57.50p 6989
15/04/2015 56.50p 58.00p 56.50p 57.50p 2500
14/04/2015 56.50p 56.50p 55.23p 56.50p 3070
13/04/2015 56.50p 56.50p 56.50p 56.50p 0
10/04/2015 56.50p 57.40p 56.50p 56.50p 12500
09/04/2015 56.50p 56.50p 56.50p 56.50p 0
08/04/2015 56.50p 56.50p 55.00p 56.50p 20569
07/04/2015 55.50p 56.50p 55.50p 56.50p 37838
02/04/2015 55.50p 55.50p 55.50p 55.50p 0
01/04/2015 55.50p 55.50p 55.50p 55.50p 0
31/03/2015 55.50p 55.50p 55.50p 55.50p 0
30/03/2015 55.50p 55.50p 54.00p 55.50p 1540
27/03/2015 55.50p 55.50p 55.50p 55.50p 19014
26/03/2015 55.50p 55.50p 55.50p 55.50p 0
25/03/2015 56.50p 56.50p 53.00p 55.50p 19970
24/03/2015 56.50p 56.50p 56.50p 56.50p 0
23/03/2015 56.50p 56.50p 56.50p 56.50p 0
20/03/2015 56.50p 56.50p 56.50p 56.50p 0
19/03/2015 56.50p 56.50p 56.50p 56.50p 0
18/03/2015 56.50p 56.50p 56.50p 56.50p 0
17/03/2015 56.50p 56.50p 56.50p 56.50p 0
16/03/2015 56.50p 56.50p 56.50p 56.50p 0
13/03/2015 56.50p 56.50p 56.50p 56.50p 0
12/03/2015 57.50p 57.50p 54.00p 56.50p 26000
11/03/2015 57.50p 57.50p 57.50p 57.50p 0
10/03/2015 57.50p 57.50p 57.50p 57.50p 0
09/03/2015 57.50p 57.50p 57.50p 57.50p 0
06/03/2015 58.50p 58.50p 55.50p 57.50p 15389
05/03/2015 58.50p 58.50p 58.50p 58.50p 0
04/03/2015 58.50p 58.50p 58.50p 58.50p 0
03/03/2015 58.50p 58.50p 58.50p 58.50p 0
02/03/2015 58.50p 58.77p 58.50p 58.50p 380
27/02/2015 58.50p 58.50p 57.50p 58.50p 20000
26/02/2015 58.50p 58.50p 57.05p 58.50p 5142
25/02/2015 58.50p 58.77p 58.50p 58.50p 5000
24/02/2015 58.50p 58.79p 57.05p 58.50p 13000
23/02/2015 58.00p 58.50p 57.00p 58.50p 67433
20/02/2015 58.00p 58.00p 58.00p 58.00p 0
19/02/2015 58.00p 58.00p 57.79p 58.00p 5000
18/02/2015 58.00p 58.00p 58.00p 58.00p 0
17/02/2015 58.00p 58.00p 57.89p 58.00p 5000
16/02/2015 58.50p 58.50p 55.00p 58.50p 16423
13/02/2015 58.50p 58.50p 57.05p 58.50p 585
12/02/2015 58.50p 58.50p 58.50p 58.50p 0
11/02/2015 58.50p 58.50p 57.20p 58.50p 5142
10/02/2015 58.50p 58.50p 58.50p 58.50p 0
09/02/2015 58.50p 58.50p 57.20p 58.50p 2551
06/02/2015 58.50p 58.50p 58.50p 58.50p 0
05/02/2015 58.50p 58.50p 58.50p 58.50p 0
04/02/2015 58.50p 58.50p 58.50p 58.50p 0
03/02/2015 58.50p 58.50p 58.50p 58.50p 0
02/02/2015 58.50p 58.50p 58.50p 58.50p 0
30/01/2015 58.50p 58.50p 58.50p 58.50p 0
29/01/2015 58.50p 58.50p 58.50p 58.50p 0
28/01/2015 58.50p 58.50p 58.50p 58.50p 0
27/01/2015 58.50p 58.50p 58.50p 58.50p 0
26/01/2015 58.50p 58.50p 58.50p 58.50p 0
23/01/2015 58.50p 58.50p 58.50p 58.50p 0
22/01/2015 58.50p 58.50p 58.50p 58.50p 0
21/01/2015 58.50p 58.50p 58.50p 58.50p 0
20/01/2015 58.50p 58.50p 58.50p 58.50p 0
19/01/2015 58.50p 59.25p 57.00p 58.50p 51593
16/01/2015 58.50p 58.50p 58.50p 58.50p 0
15/01/2015 58.50p 59.70p 58.50p 58.50p 60
14/01/2015 58.50p 58.50p 57.00p 58.50p 24962

*Close Price adjusted for both dividends and splits