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
20/09/2017 78.00p 78.25p 78.00p 78.25p 26046
19/09/2017 79.50p 79.50p 78.25p 78.50p 36375
18/09/2017 78.25p 78.87p 78.25p 78.87p 376
15/09/2017 78.50p 78.50p 78.50p 78.50p 27542
14/09/2017 79.00p 79.00p 78.25p 78.75p 3149
13/09/2017 78.75p 79.50p 78.25p 78.87p 1209
12/09/2017 78.25p 79.50p 78.25p 78.87p 5117
11/09/2017 79.75p 79.75p 78.25p 78.75p 5991
08/09/2017 79.75p 79.00p 78.87p 78.87p 6213
07/09/2017 79.75p 79.75p 79.00p 79.00p 126
06/09/2017 78.00p 79.75p 78.00p 79.75p 26819
05/09/2017 78.25p 79.00p 78.25p 79.00p 12769
04/09/2017 78.00p 79.50p 78.00p 78.25p 1050
01/09/2017 79.00p 79.00p 78.00p 78.87p 32680
31/08/2017 79.00p 79.00p 79.00p 79.00p 5005
30/08/2017 80.00p 81.75p 80.00p 81.75p 24143
29/08/2017 82.00p 82.00p 81.00p 81.00p 25
25/08/2017 80.00p 82.00p 80.00p 81.00p 2633
24/08/2017 80.00p 82.00p 80.00p 81.00p 7500
23/08/2017 80.00p 82.00p 80.00p 82.00p 2223
22/08/2017 80.00p 82.00p 80.00p 81.00p 2978
21/08/2017 80.00p 81.00p 80.00p 81.00p 10313
18/08/2017 81.00p 81.00p 80.00p 80.00p 16437
17/08/2017 81.00p 81.00p 80.00p 80.00p 12155
16/08/2017 81.00p 81.00p 80.00p 80.50p 11827
15/08/2017 81.00p 81.00p 80.50p 80.50p 3250
14/08/2017 81.00p 81.00p 80.00p 81.00p 3825
11/08/2017 81.00p 81.00p 81.00p 81.00p 4148
10/08/2017 80.00p 81.00p 80.00p 80.50p 38965
09/08/2017 81.00p 81.00p 80.00p 80.50p 6739
08/08/2017 80.50p 81.00p 80.00p 80.50p 38916
07/08/2017 81.50p 81.50p 81.00p 81.00p 3222
04/08/2017 81.50p 81.50p 81.00p 81.00p 3119
03/08/2017 81.50p 81.50p 81.00p 81.00p 2948
02/08/2017 80.50p 81.50p 80.50p 81.00p 45559
01/08/2017 81.50p 81.50p 81.00p 81.00p 2309
31/07/2017 80.50p 81.50p 80.50p 80.50p 56042
28/07/2017 81.50p 81.50p 80.50p 81.00p 2434
27/07/2017 81.50p 81.50p 80.50p 80.50p 3513
26/07/2017 82.00p 82.00p 80.50p 80.50p 10308
25/07/2017 80.50p 81.50p 80.50p 81.00p 32739
24/07/2017 80.50p 82.75p 80.50p 82.75p 107092
21/07/2017 80.50p 80.50p 80.25p 80.50p 32658
20/07/2017 81.50p 81.50p 80.50p 80.50p 3993
19/07/2017 80.50p 81.00p 80.50p 81.00p 60189
18/07/2017 80.50p 81.50p 80.50p 81.25p 55044
17/07/2017 81.50p 81.50p 81.38p 81.38p 520687
14/07/2017 81.50p 81.50p 81.00p 81.50p 17214
13/07/2017 82.75p 82.75p 82.00p 82.00p 123
12/07/2017 83.50p 83.50p 82.00p 82.00p 463
11/07/2017 82.00p 83.50p 82.00p 82.00p 79601
10/07/2017 82.00p 82.63p 82.63p 82.63p 35600
07/07/2017 82.00p 82.63p 82.50p 82.63p 2931077
06/07/2017 82.00p 82.50p 82.00p 82.50p 25868
05/07/2017 82.00p 82.63p 82.00p 82.63p 7718
04/07/2017 83.25p 83.25p 81.50p 81.50p 11989
03/07/2017 83.25p 83.25p 82.00p 83.00p 22227
30/06/2017 82.25p 83.00p 82.25p 82.75p 60486
29/06/2017 83.25p 83.25p 82.25p 82.75p 857
28/06/2017 81.50p 83.00p 81.50p 82.25p 113102
27/06/2017 82.75p 82.75p 81.25p 81.50p 281
26/06/2017 81.00p 82.50p 81.00p 81.50p 382
23/06/2017 83.00p 83.00p 82.00p 82.50p 4689
22/06/2017 82.75p 82.75p 82.00p 82.00p 44643
21/06/2017 82.00p 82.25p 81.00p 82.25p 130326
20/06/2017 83.00p 83.00p 82.00p 82.00p 36058
19/06/2017 82.00p 82.50p 81.00p 82.00p 49984
16/06/2017 81.50p 82.50p 81.50p 82.50p 101896
15/06/2017 81.50p 82.15p 81.50p 81.50p 58630
14/06/2017 81.50p 81.55p 81.50p 81.50p 92743
13/06/2017 82.50p 82.50p 81.50p 82.00p 155329
12/06/2017 81.50p 82.15p 81.50p 81.75p 23340
09/06/2017 81.00p 82.50p 81.00p 82.00p 158773
08/06/2017 82.00p 82.25p 82.00p 82.25p 79072
07/06/2017 82.00p 82.25p 81.81p 82.25p 18073
06/06/2017 83.00p 83.00p 81.50p 82.25p 98395
05/06/2017 81.00p 82.50p 81.00p 82.00p 86710
02/06/2017 81.50p 82.38p 80.75p 82.00p 601375
01/06/2017 80.50p 81.25p 80.50p 80.87p 103992
31/05/2017 81.50p 82.12p 81.50p 82.00p 79913
30/05/2017 81.00p 82.25p 81.00p 82.00p 252580
26/05/2017 81.50p 82.00p 81.50p 82.00p 96906
25/05/2017 81.00p 81.00p 80.50p 80.75p 88131
24/05/2017 81.00p 81.00p 80.50p 80.75p 8307
23/05/2017 80.50p 80.79p 80.05p 80.50p 87952
22/05/2017 80.77p 81.34p 80.54p 80.87p 99009
19/05/2017 80.75p 81.30p 80.75p 81.12p 12642
18/05/2017 80.50p 81.09p 80.50p 81.00p 24312
17/05/2017 81.50p 81.75p 80.50p 81.00p 701171
16/05/2017 81.50p 81.50p 80.50p 80.50p 2002044
15/05/2017 80.75p 81.12p 80.75p 80.75p 22340
12/05/2017 80.75p 81.50p 80.75p 80.75p 192783
11/05/2017 80.75p 81.75p 80.75p 81.00p 127456
10/05/2017 80.50p 81.25p 80.50p 81.00p 8181
09/05/2017 80.75p 81.50p 80.50p 81.00p 459348
08/05/2017 81.75p 81.75p 80.50p 80.50p 71783
05/05/2017 81.00p 82.00p 81.00p 81.25p 22749
04/05/2017 81.00p 81.89p 81.00p 81.00p 34039
03/05/2017 81.50p 82.00p 81.27p 81.50p 1516193
02/05/2017 80.25p 81.75p 80.25p 81.75p 422781
28/04/2017 80.00p 80.25p 79.25p 80.12p 333434
27/04/2017 79.00p 79.75p 79.00p 79.00p 41209
26/04/2017 78.50p 80.00p 78.50p 79.50p 115353
25/04/2017 77.50p 78.50p 77.50p 78.50p 141968
24/04/2017 77.50p 78.00p 77.25p 77.50p 39478
21/04/2017 77.25p 78.00p 77.25p 78.00p 53740
20/04/2017 77.50p 77.75p 76.75p 77.38p 60347
19/04/2017 77.00p 77.25p 76.25p 77.00p 22239
18/04/2017 77.00p 77.00p 76.25p 76.63p 143869
13/04/2017 76.00p 76.99p 76.00p 76.00p 2776
12/04/2017 76.00p 76.99p 76.00p 76.00p 12140
11/04/2017 77.00p 77.00p 76.00p 76.00p 19102
10/04/2017 76.25p 77.00p 75.50p 75.50p 126636
07/04/2017 75.50p 75.84p 75.25p 75.25p 92952
06/04/2017 74.50p 75.23p 74.50p 74.75p 122484
05/04/2017 74.50p 75.15p 74.36p 74.50p 365472
04/04/2017 74.75p 75.20p 74.50p 74.50p 267093
03/04/2017 75.50p 75.50p 74.75p 75.00p 968133
31/03/2017 75.25p 75.33p 74.50p 75.25p 305191
30/03/2017 75.50p 76.56p 75.00p 75.50p 309892
29/03/2017 76.25p 77.00p 76.00p 76.50p 237080
28/03/2017 76.50p 76.81p 76.25p 76.75p 289966
27/03/2017 76.50p 77.50p 76.25p 76.75p 147991
24/03/2017 76.25p 76.60p 76.25p 76.25p 205568
23/03/2017 76.50p 77.50p 76.50p 76.75p 249768
22/03/2017 76.50p 77.40p 76.50p 76.50p 419270
21/03/2017 76.50p 77.50p 76.50p 77.50p 153594
20/03/2017 77.50p 77.90p 76.50p 76.50p 55279
17/03/2017 76.25p 78.00p 76.25p 77.50p 72483
16/03/2017 76.00p 76.75p 75.75p 76.75p 28411
15/03/2017 78.00p 78.00p 76.25p 76.50p 168595
14/03/2017 76.00p 77.00p 76.00p 76.25p 175263
13/03/2017 76.50p 77.00p 76.00p 76.50p 136084
10/03/2017 76.00p 76.67p 76.00p 76.25p 679736
09/03/2017 77.00p 77.00p 76.00p 76.50p 118480
08/03/2017 77.50p 78.00p 77.50p 78.00p 101308
07/03/2017 78.75p 78.75p 77.50p 78.00p 64320
06/03/2017 78.00p 78.31p 77.15p 78.00p 79927
03/03/2017 77.00p 78.47p 76.88p 77.50p 102811
02/03/2017 76.50p 78.45p 76.00p 77.63p 205542
01/03/2017 76.00p 78.00p 76.00p 78.00p 68949
28/02/2017 76.25p 76.25p 76.25p 76.25p 101865
27/02/2017 76.25p 76.63p 76.25p 76.63p 11276
24/02/2017 76.63p 77.13p 76.31p 76.75p 11775
23/02/2017 76.51p 77.13p 76.51p 77.13p 48979
22/02/2017 76.48p 77.44p 76.25p 77.13p 76943
21/02/2017 76.25p 77.00p 76.25p 76.75p 747126
20/02/2017 77.38p 77.50p 76.63p 77.25p 24883
17/02/2017 77.75p 77.75p 76.75p 77.25p 35322
16/02/2017 76.75p 77.50p 76.75p 77.50p 10620
15/02/2017 76.75p 77.88p 76.75p 77.13p 583328
14/02/2017 77.75p 77.75p 76.92p 77.00p 70626
13/02/2017 77.25p 77.60p 76.25p 76.25p 609452
10/02/2017 77.25p 78.10p 77.01p 78.00p 112335
09/02/2017 77.00p 77.73p 77.00p 77.50p 28788
08/02/2017 77.00p 77.73p 77.00p 77.00p 67342
07/02/2017 76.75p 77.50p 76.50p 77.50p 61472
06/02/2017 76.50p 77.24p 76.02p 77.00p 288638
03/02/2017 77.75p 77.75p 77.00p 77.25p 95208
02/02/2017 77.75p 77.94p 77.50p 77.75p 91229
01/02/2017 77.75p 77.75p 77.44p 77.75p 14989
31/01/2017 78.75p 79.14p 77.75p 77.75p 136946
30/01/2017 78.06p 78.16p 78.00p 78.13p 521991
27/01/2017 77.75p 78.00p 77.75p 77.75p 580952
26/01/2017 78.00p 78.50p 77.50p 78.50p 85863
25/01/2017 78.00p 78.25p 76.88p 78.25p 84908
24/01/2017 79.00p 79.50p 76.00p 78.25p 153386
23/01/2017 79.00p 79.37p 79.00p 79.00p 86836
20/01/2017 78.50p 79.40p 78.50p 79.00p 118212
19/01/2017 79.50p 79.50p 78.25p 79.25p 70591
18/01/2017 79.50p 79.50p 78.15p 78.25p 7802
17/01/2017 79.25p 79.25p 79.00p 79.00p 7618
16/01/2017 79.25p 79.25p 78.79p 79.25p 13641
13/01/2017 79.25p 79.25p 77.90p 78.25p 246745
12/01/2017 78.25p 78.94p 78.13p 78.63p 21121
11/01/2017 79.00p 79.24p 78.55p 79.00p 15023
10/01/2017 78.25p 79.50p 78.25p 78.50p 86648
09/01/2017 79.25p 79.50p 78.31p 79.00p 1126602
06/01/2017 79.25p 79.25p 78.00p 78.75p 50983
05/01/2017 79.25p 79.25p 79.06p 79.25p 5386
04/01/2017 79.25p 79.50p 78.00p 79.00p 103803
03/01/2017 77.25p 79.25p 77.25p 79.00p 25471
30/12/2016 77.25p 78.75p 77.25p 78.00p 1507794
29/12/2016 77.75p 79.00p 77.50p 77.50p 114367
28/12/2016 79.00p 79.00p 77.25p 78.00p 1059474
23/12/2016 79.00p 79.00p 78.00p 79.00p 8866
22/12/2016 78.50p 78.50p 77.89p 78.50p 38019
21/12/2016 75.75p 78.14p 75.50p 77.75p 387091
20/12/2016 76.00p 76.89p 75.50p 76.88p 122348
19/12/2016 76.83p 76.83p 75.75p 76.13p 52627
16/12/2016 75.50p 76.83p 75.25p 75.25p 34271
15/12/2016 75.50p 77.97p 75.50p 76.00p 11308
14/12/2016 76.00p 78.22p 75.75p 77.00p 83876
13/12/2016 76.00p 78.00p 75.75p 76.00p 96158
12/12/2016 74.25p 76.00p 73.50p 75.00p 308181
09/12/2016 73.50p 74.50p 73.00p 74.50p 17347
08/12/2016 72.50p 73.50p 72.25p 72.50p 84704
07/12/2016 73.00p 73.50p 71.50p 73.00p 250419
06/12/2016 72.75p 73.38p 71.00p 72.00p 105627
05/12/2016 73.00p 73.00p 71.13p 72.00p 129780

*Close Price adjusted for both dividends and splits