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
13/07/2016 80.00p 82.00p 80.00p 80.00p 117066
12/07/2016 81.50p 82.00p 79.27p 81.00p 101054
11/07/2016 79.25p 81.00p 77.75p 81.00p 287697
08/07/2016 78.75p 79.35p 77.77p 78.00p 88232
07/07/2016 77.75p 78.44p 77.50p 77.75p 44198
06/07/2016 81.00p 81.45p 77.00p 77.00p 383348
05/07/2016 82.00p 83.00p 81.00p 81.00p 1098907
04/07/2016 83.00p 84.11p 82.25p 82.25p 162821
01/07/2016 82.25p 83.75p 82.25p 83.75p 35680
30/06/2016 81.00p 84.00p 80.75p 84.00p 1639480
29/06/2016 80.50p 83.00p 80.50p 82.00p 232550
28/06/2016 82.75p 82.75p 80.16p 80.50p 119162
27/06/2016 82.25p 84.13p 80.92p 82.00p 381713
24/06/2016 84.00p 84.13p 82.28p 83.00p 214786
23/06/2016 85.50p 87.50p 84.53p 86.00p 88837
22/06/2016 86.00p 86.00p 85.49p 86.00p 87573
21/06/2016 85.00p 85.44p 84.00p 84.25p 181157
20/06/2016 87.00p 87.00p 85.50p 85.75p 74688
17/06/2016 84.00p 87.00p 84.00p 87.00p 356754
16/06/2016 85.75p 85.75p 84.00p 84.00p 41091
15/06/2016 86.25p 86.25p 84.50p 85.00p 39278
14/06/2016 86.75p 86.75p 84.75p 85.00p 141683
13/06/2016 86.75p 86.75p 85.00p 85.00p 56964
10/06/2016 86.75p 86.75p 85.50p 85.75p 49467
09/06/2016 85.75p 86.50p 85.25p 86.00p 95060
08/06/2016 87.50p 87.50p 85.75p 86.00p 11766
07/06/2016 87.50p 87.50p 86.00p 86.00p 107023
06/06/2016 87.50p 87.50p 85.94p 86.00p 418611
03/06/2016 85.00p 86.85p 85.00p 86.00p 1877666
02/06/2016 85.50p 87.00p 85.50p 86.75p 372738
01/06/2016 87.75p 87.83p 87.00p 87.00p 109045
31/05/2016 85.75p 87.00p 85.75p 86.75p 64813
27/05/2016 86.25p 86.79p 85.75p 86.00p 526136
26/05/2016 87.00p 87.67p 85.00p 86.00p 101357
25/05/2016 89.25p 89.25p 87.00p 87.25p 14889
24/05/2016 88.75p 88.75p 87.50p 87.75p 76767
23/05/2016 88.50p 89.00p 87.25p 87.88p 159751
20/05/2016 89.75p 89.75p 87.63p 88.50p 116204
19/05/2016 90.00p 90.00p 88.25p 88.50p 211283
18/05/2016 88.50p 88.75p 88.00p 88.50p 681110
17/05/2016 89.25p 89.50p 88.00p 88.63p 132360
16/05/2016 88.75p 89.25p 87.83p 88.75p 188664
13/05/2016 89.00p 89.50p 88.01p 89.25p 44049
12/05/2016 89.50p 89.50p 87.40p 89.25p 33244
11/05/2016 89.75p 90.50p 87.75p 88.00p 536256
10/05/2016 92.00p 92.00p 89.68p 90.25p 1215293
09/05/2016 92.00p 92.90p 90.00p 92.00p 892351
06/05/2016 93.25p 93.25p 92.00p 92.50p 5190
05/05/2016 93.25p 93.25p 92.00p 92.50p 44765
04/05/2016 92.25p 92.90p 92.25p 92.50p 10709
03/05/2016 91.50p 92.89p 91.50p 92.50p 889147
29/04/2016 91.50p 93.25p 91.25p 91.75p 63292
28/04/2016 93.25p 93.25p 91.50p 92.00p 51438
27/04/2016 93.25p 93.25p 91.50p 92.00p 107563
26/04/2016 91.50p 93.09p 91.50p 91.50p 127187
25/04/2016 92.00p 92.89p 91.50p 91.75p 156858
22/04/2016 91.50p 92.00p 90.56p 91.75p 801860
21/04/2016 90.50p 91.25p 90.00p 90.75p 3583324
20/04/2016 89.50p 91.25p 89.25p 90.75p 197696
19/04/2016 89.75p 91.00p 89.75p 90.13p 36486
18/04/2016 91.50p 91.75p 89.75p 90.00p 25665
15/04/2016 91.00p 93.00p 89.69p 90.25p 199022
14/04/2016 89.50p 89.82p 89.00p 89.50p 534571
13/04/2016 90.00p 90.90p 89.00p 89.25p 100330
12/04/2016 88.75p 90.00p 88.75p 89.25p 417532
11/04/2016 88.00p 88.50p 87.37p 88.00p 266666
08/04/2016 87.50p 87.75p 87.00p 87.37p 68956
07/04/2016 86.75p 88.25p 85.00p 87.00p 691982
06/04/2016 84.75p 86.24p 84.75p 85.75p 7182694
05/04/2016 84.75p 86.18p 84.29p 85.25p 198279
04/04/2016 86.00p 87.00p 84.25p 84.50p 404476
01/04/2016 86.50p 87.00p 86.00p 87.00p 144530
31/03/2016 87.25p 87.25p 86.00p 87.00p 532299
30/03/2016 88.25p 88.25p 86.00p 86.00p 185729
29/03/2016 87.50p 87.75p 86.50p 87.25p 58791
24/03/2016 87.00p 88.88p 86.00p 86.50p 1067976
23/03/2016 90.25p 90.25p 87.00p 88.00p 266384
22/03/2016 90.50p 90.50p 89.00p 89.75p 39220
21/03/2016 90.50p 91.25p 89.50p 89.50p 161699
18/03/2016 90.75p 91.50p 89.71p 89.75p 1962195
17/03/2016 91.00p 91.01p 90.50p 90.50p 63550
16/03/2016 92.25p 92.25p 91.00p 91.00p 264175
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

*Close Price adjusted for both dividends and splits