VPC Specialty Lending Investments (VSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VPC Specialty Lending Investments

Date Open High Low Close* Volume
15/03/2016 93.50p 93.50p 91.50p 91.75p 38108
14/03/2016 93.50p 93.50p 91.57p 91.75p 1114253
11/03/2016 93.00p 93.00p 92.00p 93.00p 193092
10/03/2016 93.00p 93.00p 92.50p 93.00p 33097
09/03/2016 92.50p 93.15p 92.50p 92.75p 797606
08/03/2016 93.50p 93.72p 92.01p 93.00p 386318
07/03/2016 92.25p 93.50p 92.25p 93.00p 33007
04/03/2016 92.50p 93.06p 92.00p 92.50p 49636
03/03/2016 92.25p 93.50p 92.25p 93.50p 17499
02/03/2016 93.00p 93.25p 92.00p 93.00p 9341
01/03/2016 92.25p 92.44p 91.75p 92.00p 41463
29/02/2016 91.25p 92.08p 91.25p 91.25p 19698
26/02/2016 91.00p 92.08p 91.00p 91.50p 14909
25/02/2016 91.25p 92.75p 91.25p 92.00p 7741
24/02/2016 91.50p 93.00p 91.00p 92.00p 73963
23/02/2016 93.00p 93.50p 92.50p 92.50p 20728
22/02/2016 93.50p 93.50p 91.50p 92.50p 31829
19/02/2016 93.50p 93.50p 92.25p 93.00p 40158
18/02/2016 91.50p 94.50p 91.50p 93.50p 139794
17/02/2016 92.25p 92.25p 91.50p 91.50p 27691
16/02/2016 93.00p 93.00p 91.50p 92.12p 70018
15/02/2016 92.25p 94.00p 92.25p 92.50p 29017
12/02/2016 93.00p 93.50p 92.25p 92.25p 89246
11/02/2016 94.25p 94.50p 92.50p 93.50p 716283
10/02/2016 95.75p 95.75p 94.50p 95.00p 66978
09/02/2016 94.50p 96.00p 94.50p 94.50p 260843
08/02/2016 95.75p 96.00p 95.00p 95.50p 39518
05/02/2016 96.00p 96.00p 95.00p 95.25p 19869
04/02/2016 96.50p 96.50p 95.25p 95.25p 73730
03/02/2016 96.50p 96.50p 95.75p 95.75p 63621
02/02/2016 96.50p 97.00p 95.25p 96.13p 332229
01/02/2016 96.00p 96.25p 95.25p 95.50p 530302
29/01/2016 94.25p 95.50p 93.13p 94.50p 92670
28/01/2016 93.75p 93.75p 92.25p 92.50p 117905
27/01/2016 93.25p 93.25p 92.25p 92.25p 115251
26/01/2016 92.00p 93.40p 92.00p 92.87p 32750
25/01/2016 93.50p 94.00p 91.65p 93.62p 426374
22/01/2016 93.00p 93.00p 91.65p 92.25p 1954087
21/01/2016 92.50p 93.00p 91.50p 92.00p 480676
20/01/2016 91.25p 93.00p 91.25p 93.00p 1313459
19/01/2016 90.50p 91.39p 90.00p 90.75p 217881
18/01/2016 90.25p 92.00p 89.00p 91.00p 1177334
15/01/2016 92.75p 93.75p 89.30p 90.75p 388027
14/01/2016 94.00p 94.00p 92.75p 92.75p 398041
13/01/2016 94.00p 94.87p 93.50p 94.00p 59808
12/01/2016 93.50p 94.75p 93.50p 93.50p 36883
11/01/2016 93.50p 94.75p 93.50p 93.50p 52745
08/01/2016 93.91p 94.66p 93.62p 93.88p 44563
07/01/2016 95.00p 95.00p 93.20p 94.50p 83470
06/01/2016 93.75p 94.49p 93.75p 94.00p 36074
05/01/2016 94.75p 94.75p 93.25p 94.25p 46578
04/01/2016 94.50p 94.98p 93.62p 94.50p 37434
31/12/2015 94.50p 94.50p 94.36p 94.50p 271
30/12/2015 94.00p 94.50p 93.00p 94.50p 130736
29/12/2015 94.00p 95.00p 93.50p 93.50p 41022
24/12/2015 94.00p 93.50p 93.00p 93.50p 0
23/12/2015 94.00p 94.00p 92.75p 93.00p 20628
22/12/2015 92.75p 93.50p 92.75p 93.50p 40073
21/12/2015 94.00p 94.00p 92.25p 93.00p 34297
18/12/2015 93.25p 93.50p 93.00p 93.00p 15686
17/12/2015 93.75p 93.75p 92.00p 92.75p 58025
16/12/2015 93.00p 93.27p 92.50p 93.00p 29280
15/12/2015 93.75p 93.75p 92.00p 92.75p 1057944
14/12/2015 93.75p 94.00p 92.85p 93.00p 24885
11/12/2015 94.75p 94.75p 93.00p 93.50p 88780
10/12/2015 94.15p 94.15p 93.19p 93.25p 32775
09/12/2015 93.75p 95.00p 92.00p 94.00p 3109348
08/12/2015 95.00p 95.13p 93.25p 94.13p 191910
07/12/2015 95.30p 95.50p 95.25p 95.50p 13190
04/12/2015 96.50p 96.50p 95.75p 95.88p 55182
03/12/2015 95.00p 96.20p 95.00p 95.50p 79493
02/12/2015 96.25p 96.50p 95.50p 95.75p 72276
01/12/2015 95.50p 96.24p 95.50p 95.75p 11459
30/11/2015 95.50p 96.24p 95.50p 96.00p 11213
27/11/2015 96.25p 96.25p 96.00p 96.25p 58483
26/11/2015 96.25p 97.13p 96.25p 96.50p 44992
25/11/2015 97.08p 97.17p 96.75p 96.75p 91300
24/11/2015 98.00p 98.00p 96.10p 96.50p 158430
23/11/2015 96.00p 97.75p 96.00p 96.00p 30147
20/11/2015 96.50p 97.06p 96.10p 96.38p 58210
19/11/2015 97.00p 98.00p 96.31p 97.00p 39926
18/11/2015 98.25p 99.55p 98.25p 98.50p 364119
17/11/2015 99.00p 99.00p 98.00p 98.00p 292934
16/11/2015 98.00p 98.00p 98.00p 98.00p 809
13/11/2015 97.75p 98.90p 97.50p 98.00p 512547
12/11/2015 98.00p 98.00p 96.50p 98.00p 70188
11/11/2015 97.00p 97.00p 96.00p 96.00p 155808
10/11/2015 97.00p 97.29p 96.00p 96.00p 30293
09/11/2015 97.00p 98.00p 96.88p 96.88p 62740
06/11/2015 97.00p 97.00p 96.00p 96.00p 590737
05/11/2015 97.00p 97.94p 96.50p 96.50p 930844
04/11/2015 97.75p 98.40p 97.00p 97.00p 395227
03/11/2015 98.50p 99.20p 97.75p 97.75p 50787
02/11/2015 99.00p 99.23p 98.50p 98.50p 70480
30/10/2015 100.00p 100.00p 98.50p 98.50p 64247
29/10/2015 100.00p 100.00p 99.50p 99.50p 374097
28/10/2015 99.52p 99.83p 99.50p 99.75p 45545
27/10/2015 100.00p 100.00p 99.50p 99.50p 40821
26/10/2015 100.75p 101.26p 99.83p 100.00p 111957
23/10/2015 101.69p 101.69p 100.80p 101.37p 43241
22/10/2015 102.00p 102.00p 100.75p 100.75p 500933
21/10/2015 101.00p 101.49p 101.00p 101.00p 17417
20/10/2015 101.25p 101.59p 101.25p 101.25p 24937
19/10/2015 101.25p 102.00p 101.00p 101.50p 141419
16/10/2015 101.25p 101.84p 101.25p 101.50p 71709
15/10/2015 102.00p 102.00p 101.70p 101.75p 92268
14/10/2015 101.25p 101.70p 101.25p 101.50p 23928
13/10/2015 101.50p 102.25p 101.00p 102.00p 130746
12/10/2015 102.00p 102.00p 101.50p 102.00p 6726
09/10/2015 101.25p 101.50p 100.90p 101.50p 164892
08/10/2015 102.25p 102.25p 101.00p 102.25p 342441
07/10/2015 102.00p 102.70p 102.00p 102.50p 59864
06/10/2015 102.00p 102.90p 102.00p 102.00p 122013
05/10/2015 102.50p 103.80p 102.00p 102.25p 60787
02/10/2015 103.00p 103.31p 102.62p 103.25p 129580
01/10/2015 103.50p 103.50p 102.58p 103.25p 62856
30/09/2015 102.50p 103.25p 102.50p 103.00p 98829
29/09/2015 102.25p 102.63p 101.64p 102.25p 12456
28/09/2015 102.75p 102.75p 102.50p 102.75p 15662
25/09/2015 102.50p 102.50p 101.81p 102.25p 10703
24/09/2015 102.25p 102.48p 101.55p 102.25p 182182
23/09/2015 102.50p 102.99p 102.50p 102.75p 85571
22/09/2015 101.75p 102.42p 101.75p 102.00p 30989
21/09/2015 102.00p 102.08p 101.50p 102.00p 9176
18/09/2015 102.00p 102.00p 101.33p 102.00p 359349
17/09/2015 102.00p 102.00p 102.00p 102.00p 5889
16/09/2015 101.50p 102.00p 101.10p 101.75p 220080
15/09/2015 101.00p 101.25p 100.83p 101.00p 593250
14/09/2015 101.00p 101.39p 100.52p 101.00p 229917
11/09/2015 101.30p 101.37p 100.83p 101.00p 37496
10/09/2015 101.50p 101.50p 100.75p 101.00p 8887
09/09/2015 101.02p 101.25p 100.78p 101.00p 22159
08/09/2015 101.50p 101.50p 101.00p 101.25p 46065
07/09/2015 101.50p 101.60p 100.50p 100.75p 44173
04/09/2015 100.61p 101.39p 100.61p 101.00p 35110
03/09/2015 101.50p 101.50p 100.61p 101.00p 18690
02/09/2015 101.50p 101.50p 101.00p 101.00p 29971
01/09/2015 101.50p 101.50p 100.50p 101.00p 65040
28/08/2015 101.50p 101.50p 101.00p 101.00p 5416
27/08/2015 101.10p 101.17p 100.75p 100.75p 21219
26/08/2015 101.50p 101.50p 100.06p 101.00p 110790
25/08/2015 100.50p 101.39p 100.02p 101.00p 89151
24/08/2015 100.00p 101.13p 100.00p 100.00p 87914
21/08/2015 100.50p 101.25p 100.50p 100.75p 119782
20/08/2015 101.50p 102.50p 101.00p 101.25p 125780
19/08/2015 103.00p 103.00p 102.30p 102.50p 83262
18/08/2015 102.10p 103.00p 102.10p 102.75p 3918
17/08/2015 103.50p 103.50p 102.37p 103.00p 75043
14/08/2015 103.50p 103.50p 102.56p 103.00p 32144
13/08/2015 103.00p 103.50p 102.56p 103.25p 122471
12/08/2015 102.75p 104.12p 102.75p 103.25p 23428
11/08/2015 104.00p 104.50p 103.00p 103.75p 117000
10/08/2015 103.50p 104.00p 103.02p 103.75p 267862
07/08/2015 103.36p 104.24p 103.36p 103.75p 30535
06/08/2015 104.25p 104.30p 103.66p 104.00p 42028
05/08/2015 104.00p 104.30p 104.00p 104.00p 51977
04/08/2015 103.78p 104.35p 103.50p 104.00p 47479
03/08/2015 103.50p 104.49p 103.50p 103.50p 67433
31/07/2015 103.50p 104.49p 103.50p 104.00p 67257
30/07/2015 104.50p 104.50p 103.38p 104.00p 176059
29/07/2015 103.08p 103.90p 103.08p 103.50p 40185
28/07/2015 103.75p 103.75p 102.50p 103.50p 7557
27/07/2015 103.00p 103.00p 102.25p 102.50p 114755
24/07/2015 102.00p 103.20p 102.00p 102.25p 539069
23/07/2015 102.50p 102.99p 102.06p 102.50p 38914
22/07/2015 102.50p 103.49p 101.95p 102.50p 87475
21/07/2015 102.50p 102.75p 101.85p 102.63p 78757
20/07/2015 102.35p 102.35p 101.56p 102.25p 16939
17/07/2015 102.00p 102.50p 101.50p 101.50p 155772
16/07/2015 102.25p 102.25p 101.65p 102.00p 10939
15/07/2015 102.25p 102.25p 101.65p 102.00p 15969
14/07/2015 101.87p 102.25p 101.65p 101.75p 25758
13/07/2015 102.00p 102.00p 101.61p 101.75p 67309
10/07/2015 101.75p 102.25p 101.45p 101.75p 68622
09/07/2015 101.50p 101.85p 101.25p 101.63p 306500
08/07/2015 101.25p 101.85p 101.25p 101.25p 30295
07/07/2015 101.50p 102.00p 101.50p 101.75p 118264
06/07/2015 102.50p 102.50p 101.62p 102.00p 62773
03/07/2015 102.00p 102.09p 101.75p 102.00p 255050
02/07/2015 102.00p 102.50p 101.50p 102.00p 217373
01/07/2015 102.75p 102.75p 102.00p 102.00p 298327
30/06/2015 103.00p 103.00p 102.00p 102.00p 24110
29/06/2015 102.25p 102.44p 101.46p 102.00p 61352
26/06/2015 102.50p 102.75p 101.92p 102.00p 257673
25/06/2015 103.00p 103.00p 102.00p 102.25p 71279
24/06/2015 103.00p 103.20p 102.25p 102.50p 54691
23/06/2015 103.25p 103.74p 102.60p 103.25p 76600
22/06/2015 103.25p 104.39p 103.00p 103.25p 94825
19/06/2015 103.75p 104.25p 103.50p 103.50p 5574966

*Close Price adjusted for both dividends and splits