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
21/09/2021 87.40p 87.80p 86.89p 87.40p 151553
20/09/2021 87.00p 88.80p 85.80p 87.40p 133586
17/09/2021 87.40p 88.61p 87.00p 87.00p 169733
16/09/2021 88.60p 88.60p 87.37p 88.60p 156684
15/09/2021 88.60p 89.00p 86.60p 86.60p 126055
14/09/2021 88.60p 88.80p 87.97p 88.40p 265359
13/09/2021 87.80p 89.00p 87.20p 88.10p 298118
10/09/2021 86.60p 87.00p 86.31p 87.00p 141962
09/09/2021 86.00p 86.60p 85.00p 85.60p 55933
08/09/2021 84.80p 85.92p 84.40p 84.80p 241222
07/09/2021 85.80p 86.00p 84.60p 84.60p 168493
06/09/2021 86.80p 86.80p 84.60p 84.60p 228772
03/09/2021 86.60p 86.80p 85.20p 85.40p 197803
02/09/2021 85.80p 86.80p 85.80p 86.30p 149153
01/09/2021 86.80p 86.80p 85.00p 85.80p 142982
31/08/2021 87.00p 87.00p 86.30p 86.30p 124045
27/08/2021 86.00p 87.00p 86.00p 86.50p 38312
26/08/2021 88.00p 88.00p 86.00p 86.50p 159308
25/08/2021 88.20p 89.50p 88.20p 88.70p 268438
24/08/2021 89.80p 89.80p 88.40p 88.40p 132353
23/08/2021 90.00p 90.00p 88.20p 89.00p 95151
20/08/2021 89.80p 90.00p 88.90p 89.50p 51300
19/08/2021 89.60p 90.00p 88.20p 88.20p 76623
18/08/2021 88.40p 89.67p 88.40p 88.40p 314667
17/08/2021 89.20p 89.68p 89.20p 89.20p 18926
16/08/2021 90.00p 90.80p 88.80p 89.10p 84621
13/08/2021 91.00p 90.60p 89.70p 89.70p 186161
12/08/2021 91.00p 91.52p 90.23p 91.00p 139843
11/08/2021 90.00p 91.24p 90.00p 91.00p 45423
10/08/2021 92.00p 92.14p 88.92p 90.20p 97369
09/08/2021 92.00p 92.40p 90.40p 90.40p 150862
06/08/2021 92.00p 92.20p 90.40p 91.00p 156466
05/08/2021 90.40p 92.40p 90.40p 92.40p 74131
04/08/2021 92.00p 92.00p 90.97p 91.70p 96086
03/08/2021 91.00p 92.20p 90.36p 91.20p 299478
02/08/2021 89.00p 90.90p 88.36p 90.50p 711389
30/07/2021 87.00p 89.00p 86.53p 88.80p 1086280
29/07/2021 85.20p 86.00p 85.20p 85.20p 315591
28/07/2021 85.00p 85.95p 85.19p 85.60p 35000
27/07/2021 85.00p 85.93p 84.38p 85.00p 43909
26/07/2021 85.60p 85.60p 84.25p 85.00p 52352
23/07/2021 84.60p 85.19p 83.98p 85.00p 157304
22/07/2021 84.20p 85.53p 84.00p 84.20p 104061
21/07/2021 84.40p 84.72p 83.20p 83.60p 168282
20/07/2021 85.00p 85.20p 83.00p 83.40p 111250
19/07/2021 85.00p 86.13p 84.20p 84.40p 294729
16/07/2021 86.20p 86.40p 85.20p 85.20p 21793
15/07/2021 85.00p 86.00p 84.60p 85.00p 8173
14/07/2021 86.80p 86.85p 84.80p 84.80p 121407
13/07/2021 86.80p 86.80p 84.80p 84.80p 49357
12/07/2021 86.40p 86.80p 84.64p 85.00p 393157
09/07/2021 86.00p 86.00p 84.67p 86.00p 36848
08/07/2021 85.80p 85.80p 84.60p 84.60p 18834
07/07/2021 85.00p 86.00p 85.00p 85.00p 560437
06/07/2021 85.00p 86.00p 84.22p 85.50p 71455
05/07/2021 85.00p 85.00p 84.01p 84.80p 144364
02/07/2021 84.80p 85.00p 83.80p 85.00p 605443
01/07/2021 83.80p 85.00p 83.80p 84.60p 79109
30/06/2021 84.00p 84.94p 83.90p 84.00p 305965
29/06/2021 84.00p 84.40p 83.00p 83.00p 169313
28/06/2021 84.40p 84.80p 84.00p 84.20p 261112
25/06/2021 84.00p 85.00p 83.00p 84.00p 1565561
24/06/2021 83.80p 84.20p 83.20p 83.60p 219428
23/06/2021 83.40p 83.96p 83.40p 83.40p 415344
22/06/2021 83.40p 84.49p 83.20p 83.40p 135197
21/06/2021 84.00p 84.60p 83.60p 83.60p 137365
18/06/2021 83.40p 84.72p 83.20p 83.80p 172682
17/06/2021 84.80p 84.96p 84.00p 84.00p 280554
16/06/2021 84.80p 84.90p 84.10p 84.70p 35662
15/06/2021 84.80p 85.00p 84.21p 84.60p 94300
14/06/2021 83.80p 84.00p 82.99p 84.00p 579399
11/06/2021 84.00p 84.77p 83.00p 83.00p 2757532
10/06/2021 83.80p 85.00p 83.00p 83.20p 1283118
09/06/2021 84.60p 85.00p 84.00p 84.00p 1129807
08/06/2021 85.60p 85.60p 83.73p 84.60p 2158521
07/06/2021 85.00p 85.40p 84.00p 84.00p 189225
04/06/2021 85.00p 85.80p 84.00p 84.00p 194342
03/06/2021 85.00p 86.00p 84.00p 84.00p 158370
02/06/2021 86.00p 86.00p 84.75p 85.00p 329689
01/06/2021 86.00p 86.00p 85.00p 85.00p 554898
31/05/2021 85.80p 85.80p 84.80p 84.80p 78133
28/05/2021 85.80p 85.80p 84.80p 84.80p 78133
27/05/2021 85.00p 86.00p 83.20p 86.00p 133332
26/05/2021 87.00p 87.00p 85.40p 85.40p 394000
25/05/2021 86.00p 86.48p 85.82p 86.00p 262572
24/05/2021 86.80p 87.00p 84.86p 85.20p 2071372
21/05/2021 85.60p 85.90p 85.00p 85.80p 406228
20/05/2021 85.60p 85.90p 85.00p 85.20p 92686
19/05/2021 86.20p 86.20p 85.00p 85.00p 65567
18/05/2021 85.00p 86.56p 84.83p 85.00p 1005741
17/05/2021 85.80p 87.00p 85.40p 85.40p 197262
14/05/2021 85.80p 86.82p 85.78p 86.00p 249332
13/05/2021 87.00p 86.80p 85.20p 86.00p 137558
12/05/2021 87.00p 87.00p 85.20p 86.00p 320112
11/05/2021 87.00p 87.00p 85.00p 85.40p 185824
10/05/2021 87.00p 87.00p 85.65p 85.80p 462505
07/05/2021 85.80p 86.16p 85.00p 85.00p 242549
06/05/2021 85.80p 87.00p 85.80p 86.00p 229003
05/05/2021 86.80p 86.98p 86.00p 86.60p 223916
04/05/2021 87.00p 87.00p 85.20p 85.20p 530181
30/04/2021 87.00p 87.00p 86.00p 86.00p 236528
29/04/2021 87.00p 87.00p 86.00p 87.00p 206145
28/04/2021 87.00p 86.85p 85.83p 86.50p 221993
27/04/2021 87.00p 87.00p 85.31p 87.00p 41656
26/04/2021 86.80p 87.27p 86.12p 86.80p 106458
23/04/2021 87.00p 87.00p 85.90p 85.90p 87661
22/04/2021 86.80p 86.80p 85.88p 86.20p 46833
21/04/2021 85.60p 86.79p 85.43p 85.60p 344768
20/04/2021 86.00p 87.60p 85.40p 86.00p 255705
19/04/2021 87.40p 87.60p 85.65p 86.80p 354708
16/04/2021 87.20p 87.40p 85.60p 86.80p 531778
15/04/2021 85.20p 87.20p 85.20p 86.70p 83333
14/04/2021 87.00p 87.00p 85.83p 86.00p 601722
13/04/2021 86.80p 86.80p 85.91p 86.00p 291019
12/04/2021 87.00p 87.00p 85.00p 85.40p 197077
09/04/2021 86.00p 86.40p 85.40p 86.00p 111208
08/04/2021 85.00p 86.07p 85.00p 85.60p 327281
07/04/2021 85.00p 87.00p 85.00p 85.00p 392915
06/04/2021 84.00p 86.00p 84.00p 84.80p 252381
01/04/2021 83.20p 85.00p 83.20p 84.80p 25526
31/03/2021 83.20p 84.34p 83.00p 83.80p 282120
30/03/2021 83.80p 84.47p 83.80p 84.20p 66745
29/03/2021 84.00p 84.80p 82.28p 84.00p 87962
26/03/2021 83.60p 84.00p 82.60p 83.80p 1316413
25/03/2021 85.00p 85.00p 83.00p 83.60p 244064
24/03/2021 83.80p 84.80p 83.19p 84.30p 585266
23/03/2021 84.00p 84.80p 83.22p 83.60p 50684
22/03/2021 83.80p 84.00p 83.01p 83.20p 107312
19/03/2021 83.00p 84.40p 82.00p 82.00p 613029
18/03/2021 84.20p 84.60p 83.60p 84.00p 77435
17/03/2021 83.80p 85.00p 83.60p 85.00p 29094
16/03/2021 85.40p 85.40p 83.80p 84.20p 66207
15/03/2021 85.00p 85.80p 83.60p 84.00p 268266
12/03/2021 83.80p 84.80p 83.80p 84.00p 28822
11/03/2021 83.00p 84.80p 83.00p 84.00p 307035
10/03/2021 85.20p 84.86p 83.00p 83.40p 302579
09/03/2021 85.20p 85.45p 83.00p 84.00p 294905
08/03/2021 88.00p 88.00p 85.00p 85.00p 228205
05/03/2021 87.60p 87.75p 86.60p 86.80p 175710
04/03/2021 88.80p 88.80p 87.40p 87.40p 107499
03/03/2021 90.60p 92.80p 89.60p 90.00p 375560
02/03/2021 89.40p 89.60p 88.80p 89.40p 263090
01/03/2021 89.60p 89.60p 88.80p 88.80p 229619
26/02/2021 88.80p 89.40p 88.20p 89.00p 351553
25/02/2021 89.00p 89.20p 88.44p 89.00p 151632
24/02/2021 88.60p 88.87p 87.60p 87.60p 120116
23/02/2021 88.40p 88.78p 87.63p 88.60p 195115
22/02/2021 89.00p 89.41p 88.00p 88.20p 500546
19/02/2021 89.00p 89.60p 88.94p 89.00p 243119
18/02/2021 88.80p 89.10p 88.21p 89.10p 337978
17/02/2021 87.20p 88.80p 87.20p 88.80p 208735
16/02/2021 88.00p 88.00p 87.20p 87.80p 101425
15/02/2021 88.00p 88.00p 86.20p 86.80p 604907
12/02/2021 86.80p 88.03p 86.40p 86.40p 184910
11/02/2021 88.00p 88.00p 86.80p 87.10p 102712
10/02/2021 88.20p 88.20p 86.66p 87.20p 56157
09/02/2021 89.00p 89.00p 87.00p 87.00p 93452
08/02/2021 89.00p 89.00p 87.20p 87.20p 49653
05/02/2021 88.00p 89.60p 87.92p 88.20p 298546
04/02/2021 87.40p 87.99p 87.31p 87.40p 141374
03/02/2021 86.00p 87.20p 86.00p 87.00p 284553
02/02/2021 86.00p 86.00p 85.00p 85.50p 24904
01/02/2021 86.40p 86.97p 85.00p 85.50p 88960
29/01/2021 86.00p 86.40p 85.40p 86.40p 112963
28/01/2021 86.00p 86.80p 85.00p 85.30p 1135363
27/01/2021 87.00p 87.00p 86.25p 86.30p 1017838
26/01/2021 85.80p 87.20p 85.60p 86.60p 1862494
25/01/2021 85.00p 86.03p 85.36p 85.80p 154607
22/01/2021 85.00p 85.95p 85.00p 85.00p 139156
21/01/2021 85.00p 85.00p 84.40p 85.00p 83512
20/01/2021 84.80p 84.90p 83.60p 84.00p 88796
19/01/2021 83.60p 84.93p 82.50p 83.70p 225016
18/01/2021 86.00p 86.00p 84.20p 84.20p 221495
15/01/2021 86.40p 85.66p 84.50p 84.50p 49528
14/01/2021 86.40p 86.53p 83.91p 85.30p 269976
13/01/2021 85.40p 86.60p 85.40p 85.40p 157750
12/01/2021 85.80p 86.40p 84.90p 84.90p 359608
11/01/2021 80.80p 85.00p 80.72p 84.00p 297813
08/01/2021 79.00p 80.60p 78.71p 80.50p 258651
07/01/2021 78.40p 79.35p 78.00p 78.00p 74676
06/01/2021 79.60p 79.80p 78.97p 79.20p 413451
05/01/2021 79.40p 79.40p 78.96p 79.00p 93553
04/01/2021 79.00p 79.00p 78.60p 79.00p 112256
31/12/2020 78.00p 78.90p 78.00p 78.70p 249241
30/12/2020 78.20p 79.00p 77.80p 78.00p 131163
29/12/2020 76.00p 78.40p 76.00p 78.00p 96795
28/12/2020 76.40p 77.00p 76.20p 77.00p 18663
24/12/2020 76.40p 77.00p 76.20p 77.00p 18663
23/12/2020 76.40p 76.40p 76.00p 76.00p 25450
22/12/2020 76.20p 76.20p 75.20p 76.20p 49948
21/12/2020 76.20p 76.40p 75.45p 76.40p 124964
18/12/2020 76.00p 76.40p 75.27p 76.40p 63829
17/12/2020 75.00p 75.80p 74.42p 75.40p 221430
16/12/2020 75.00p 75.00p 74.20p 74.50p 18795
15/12/2020 74.20p 75.00p 73.60p 74.00p 37090
14/12/2020 73.00p 74.00p 72.60p 73.00p 75638
11/12/2020 72.60p 73.25p 72.60p 73.00p 451455
10/12/2020 75.00p 75.00p 73.20p 73.60p 1099379
09/12/2020 72.20p 73.20p 72.20p 73.20p 358463
08/12/2020 73.00p 73.30p 72.80p 73.20p 595698

*Close Price adjusted for both dividends and splits