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
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