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
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
02/12/2016 71.00p 72.13p 71.00p 71.88p 63970
01/12/2016 72.00p 72.25p 70.75p 71.75p 83348
30/11/2016 71.50p 71.75p 70.50p 71.75p 503546
29/11/2016 72.50p 72.50p 70.00p 70.75p 261340
28/11/2016 72.00p 72.00p 71.00p 71.50p 206945
25/11/2016 71.00p 72.48p 71.00p 71.50p 61739
24/11/2016 71.00p 71.75p 70.50p 71.25p 32678
23/11/2016 71.50p 72.00p 71.00p 71.38p 88248
22/11/2016 71.50p 72.62p 71.00p 71.25p 191069
21/11/2016 71.50p 73.28p 71.00p 71.50p 73695
18/11/2016 72.50p 73.00p 70.51p 72.00p 414717
17/11/2016 72.00p 72.00p 70.01p 70.50p 28909
16/11/2016 71.00p 72.32p 69.00p 70.50p 2965894
15/11/2016 73.50p 73.83p 71.00p 71.50p 184675
14/11/2016 74.50p 75.82p 73.75p 74.00p 172397
11/11/2016 75.00p 75.99p 74.50p 75.50p 78807
10/11/2016 75.25p 76.58p 75.00p 75.25p 631113
09/11/2016 77.00p 77.00p 75.25p 76.00p 54203
08/11/2016 75.75p 76.25p 75.50p 75.50p 47660
07/11/2016 76.50p 77.25p 76.00p 76.00p 354924
04/11/2016 77.00p 77.01p 76.50p 76.75p 142027
03/11/2016 77.00p 77.97p 77.00p 77.00p 74511
02/11/2016 78.00p 78.24p 77.00p 77.38p 319608
01/11/2016 79.00p 80.30p 77.92p 78.00p 703730
31/10/2016 79.00p 80.30p 79.00p 79.75p 20097
28/10/2016 79.50p 80.25p 79.50p 80.00p 145222
27/10/2016 79.00p 81.00p 79.00p 79.75p 30298
26/10/2016 81.00p 81.00p 79.00p 79.50p 26111
25/10/2016 79.00p 79.80p 78.52p 79.50p 94138
24/10/2016 79.00p 80.39p 79.00p 79.50p 43503
21/10/2016 79.00p 79.67p 79.00p 79.25p 4940
20/10/2016 79.75p 80.00p 79.00p 79.00p 311763
19/10/2016 79.75p 80.80p 79.75p 79.75p 130217
18/10/2016 80.50p 80.90p 79.75p 80.50p 53258
17/10/2016 80.00p 81.25p 79.75p 81.25p 54650
14/10/2016 80.25p 80.75p 80.00p 80.25p 26773
13/10/2016 80.50p 81.11p 80.00p 80.00p 307143
12/10/2016 81.00p 81.55p 80.25p 80.25p 48621
11/10/2016 80.00p 81.00p 80.00p 81.00p 198701
10/10/2016 82.00p 82.00p 80.00p 80.25p 78154
07/10/2016 79.75p 81.75p 79.75p 80.75p 61313
06/10/2016 80.00p 81.50p 79.75p 79.75p 62741
05/10/2016 80.00p 82.00p 80.00p 80.00p 98205
04/10/2016 80.00p 82.25p 79.50p 79.50p 155311
03/10/2016 80.00p 81.75p 80.00p 80.75p 49837
30/09/2016 80.25p 81.00p 80.00p 80.00p 80290
29/09/2016 81.00p 81.90p 80.10p 80.50p 164624
28/09/2016 81.25p 81.25p 80.00p 80.25p 1399505
27/09/2016 80.00p 81.50p 80.00p 80.75p 59959
26/09/2016 81.00p 81.83p 80.50p 81.00p 95922
23/09/2016 81.25p 82.09p 80.50p 81.50p 97791
22/09/2016 81.50p 82.22p 81.00p 82.00p 54096
21/09/2016 81.50p 82.00p 81.00p 81.50p 120242
20/09/2016 82.75p 82.75p 80.75p 81.25p 39197
19/09/2016 82.75p 82.75p 81.00p 81.50p 237532
16/09/2016 81.00p 82.00p 80.85p 82.00p 791449
15/09/2016 81.00p 82.12p 81.00p 81.50p 191584
14/09/2016 80.75p 81.76p 80.75p 81.50p 20413
13/09/2016 82.50p 82.50p 80.75p 80.75p 12991
12/09/2016 80.50p 81.63p 80.50p 80.50p 30247
09/09/2016 80.50p 81.25p 80.25p 80.25p 113452
08/09/2016 82.25p 82.50p 80.50p 80.50p 115495
07/09/2016 80.25p 82.00p 80.25p 80.75p 42066
06/09/2016 80.25p 81.21p 80.00p 80.25p 117372
05/09/2016 82.75p 82.75p 80.25p 80.25p 31155
02/09/2016 82.00p 83.00p 80.34p 80.50p 75279
01/09/2016 82.00p 82.00p 80.25p 81.12p 35201
31/08/2016 81.00p 81.54p 80.50p 81.00p 3784
30/08/2016 80.00p 81.70p 80.00p 80.00p 10040
26/08/2016 80.00p 81.49p 80.00p 80.00p 55581
25/08/2016 81.00p 81.00p 80.00p 80.00p 281307
24/08/2016 81.50p 82.40p 81.50p 81.75p 2683629
23/08/2016 81.50p 82.37p 81.50p 81.50p 70619
22/08/2016 82.50p 82.50p 81.50p 81.50p 103599
19/08/2016 83.00p 83.00p 82.00p 82.25p 57925
18/08/2016 84.00p 84.00p 82.50p 84.00p 150728
17/08/2016 82.00p 83.32p 81.85p 82.00p 38914
16/08/2016 81.75p 82.60p 81.75p 82.00p 55940
15/08/2016 82.25p 83.50p 82.00p 82.25p 125508
12/08/2016 82.25p 83.31p 82.25p 82.50p 83438
11/08/2016 85.00p 85.00p 82.25p 82.50p 231909
10/08/2016 85.00p 85.00p 83.50p 83.50p 15596
09/08/2016 84.00p 85.00p 83.75p 84.75p 126995
08/08/2016 83.00p 84.00p 82.38p 83.00p 68868
05/08/2016 82.00p 83.00p 80.96p 83.00p 188935
04/08/2016 81.25p 81.50p 80.46p 81.25p 111194
03/08/2016 80.00p 80.67p 80.00p 80.00p 21044
02/08/2016 81.00p 81.00p 80.00p 80.00p 41189
01/08/2016 81.50p 81.50p 80.00p 80.00p 14608
29/07/2016 80.25p 81.01p 80.00p 80.00p 26884
28/07/2016 80.00p 80.84p 79.55p 80.00p 173992
27/07/2016 79.75p 80.00p 79.75p 80.00p 2516
26/07/2016 81.25p 81.50p 80.25p 80.62p 21046
25/07/2016 80.25p 81.27p 80.25p 80.25p 11540
22/07/2016 80.25p 80.25p 80.00p 80.25p 1627434
21/07/2016 80.25p 80.75p 80.25p 80.25p 19001
20/07/2016 80.00p 80.68p 80.00p 80.00p 981790
19/07/2016 80.00p 80.00p 79.25p 80.00p 113173
18/07/2016 80.00p 80.94p 80.00p 80.00p 42505
15/07/2016 79.25p 80.33p 79.00p 79.00p 254502
14/07/2016 80.50p 80.94p 79.00p 79.00p 167634
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

*Close Price adjusted for both dividends and splits