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
10/06/2022 87.00p 88.34p 87.00p 88.00p 72604
09/06/2022 88.00p 88.64p 87.65p 87.70p 138949
08/06/2022 88.00p 88.48p 87.90p 87.90p 125338
07/06/2022 88.00p 88.24p 87.40p 87.70p 63544
06/06/2022 88.20p 88.80p 87.54p 87.60p 96948
03/06/2022 88.00p 88.50p 87.50p 87.50p 86643
02/06/2022 88.00p 88.50p 87.50p 87.50p 86643
01/06/2022 88.00p 88.50p 87.50p 87.50p 86643
31/05/2022 88.00p 88.00p 87.00p 87.00p 112221
27/05/2022 88.60p 88.80p 88.10p 88.10p 52001
26/05/2022 88.40p 88.40p 86.00p 86.00p 39646
25/05/2022 88.20p 89.00p 87.20p 88.60p 145419
24/05/2022 87.80p 88.20p 86.80p 87.70p 113588
23/05/2022 87.60p 88.00p 86.40p 88.00p 202389
20/05/2022 86.20p 88.20p 85.40p 87.10p 477275
19/05/2022 88.00p 88.00p 86.40p 87.20p 99633
18/05/2022 87.40p 87.60p 86.60p 86.60p 147963
17/05/2022 86.80p 87.60p 86.13p 86.60p 264532
16/05/2022 86.40p 87.00p 86.30p 86.40p 429269
13/05/2022 87.00p 87.40p 84.33p 86.00p 942397
12/05/2022 86.40p 88.74p 86.06p 87.10p 238423
11/05/2022 89.80p 89.96p 88.00p 88.00p 281249
10/05/2022 88.40p 89.40p 86.40p 88.00p 224947
09/05/2022 91.60p 92.48p 88.80p 88.80p 562638
06/05/2022 92.20p 92.22p 90.00p 90.00p 302965
05/05/2022 90.80p 93.00p 90.59p 92.70p 218301
04/05/2022 89.40p 90.60p 88.86p 90.60p 146476
03/05/2022 88.00p 90.40p 88.00p 89.40p 227591
02/05/2022 89.40p 90.00p 88.79p 89.80p 185505
29/04/2022 89.40p 90.00p 88.79p 89.80p 185505
28/04/2022 87.80p 88.47p 87.60p 88.20p 884965
27/04/2022 87.80p 88.20p 87.53p 87.80p 263484
26/04/2022 87.80p 88.80p 87.60p 88.00p 577319
25/04/2022 87.60p 88.80p 86.96p 88.80p 136289
22/04/2022 88.40p 88.54p 87.60p 87.80p 356278
21/04/2022 88.80p 89.60p 87.80p 87.80p 945860
20/04/2022 88.00p 89.20p 88.33p 88.60p 59417
19/04/2022 88.00p 88.78p 87.00p 88.10p 213729
18/04/2022 87.60p 89.00p 87.40p 88.00p 97917
15/04/2022 87.60p 89.00p 87.40p 88.00p 97917
14/04/2022 87.60p 89.00p 87.40p 88.00p 97917
13/04/2022 87.60p 88.40p 87.40p 88.00p 117996
12/04/2022 88.60p 88.66p 88.09p 88.40p 298828
11/04/2022 88.20p 88.80p 87.69p 88.10p 182611
08/04/2022 88.60p 89.17p 88.60p 88.60p 434420
07/04/2022 89.20p 90.00p 88.90p 88.90p 100761
06/04/2022 88.80p 89.60p 88.00p 89.10p 230032
05/04/2022 88.80p 89.80p 88.80p 89.40p 198041
04/04/2022 90.00p 90.00p 88.00p 88.20p 389974
01/04/2022 90.00p 90.00p 89.60p 89.60p 58578
31/03/2022 89.80p 89.80p 88.04p 89.80p 240610
30/03/2022 88.80p 89.40p 88.19p 88.70p 742782
29/03/2022 88.80p 89.40p 88.40p 88.70p 66837
28/03/2022 88.60p 89.60p 87.40p 87.40p 339888
25/03/2022 89.60p 89.80p 88.30p 88.80p 1069237
24/03/2022 89.80p 89.80p 88.35p 88.90p 41846
23/03/2022 88.80p 89.98p 87.87p 89.00p 387436
22/03/2022 90.00p 90.16p 87.20p 88.60p 1093058
21/03/2022 88.80p 89.80p 87.64p 88.70p 93231
18/03/2022 88.80p 89.00p 87.00p 87.00p 184157
17/03/2022 89.80p 89.80p 88.50p 88.50p 83499
16/03/2022 87.80p 89.80p 87.47p 88.50p 73355
15/03/2022 86.80p 88.20p 84.64p 86.80p 1073418
14/03/2022 87.00p 87.20p 85.32p 85.50p 205053
11/03/2022 87.00p 87.20p 85.24p 86.10p 131718
10/03/2022 86.00p 87.00p 85.25p 86.00p 47628
09/03/2022 86.00p 87.40p 83.68p 86.10p 247644
08/03/2022 84.80p 86.20p 82.49p 84.50p 1513144
07/03/2022 87.00p 88.80p 82.40p 83.40p 1093532
04/03/2022 90.60p 91.00p 86.20p 88.00p 458255
03/03/2022 91.60p 91.60p 90.39p 90.40p 159474
02/03/2022 92.00p 92.80p 91.00p 92.40p 160443
01/03/2022 91.20p 92.80p 91.20p 92.00p 159116
28/02/2022 93.00p 93.00p 90.47p 91.40p 574048
25/02/2022 92.20p 94.00p 91.00p 93.20p 204882
24/02/2022 92.20p 93.60p 91.20p 92.00p 251350
23/02/2022 94.00p 94.20p 92.40p 94.20p 102328
22/02/2022 93.60p 94.77p 92.40p 93.10p 593610
21/02/2022 95.00p 95.78p 93.40p 94.10p 382520
18/02/2022 95.60p 96.00p 95.14p 95.20p 293140
17/02/2022 95.40p 95.99p 94.99p 95.00p 309894
16/02/2022 94.60p 96.00p 94.60p 95.30p 651603
15/02/2022 95.00p 95.00p 94.03p 94.50p 354397
14/02/2022 95.00p 95.54p 94.00p 94.00p 350902
11/02/2022 94.80p 95.00p 94.00p 94.60p 362522
10/02/2022 95.00p 95.00p 94.31p 94.60p 126369
09/02/2022 94.80p 95.40p 93.60p 95.00p 157531
08/02/2022 95.00p 95.40p 94.55p 95.20p 332757
07/02/2022 94.80p 95.00p 93.40p 95.00p 436234
04/02/2022 94.20p 95.00p 93.40p 94.40p 531585
03/02/2022 95.40p 95.40p 94.00p 94.40p 335402
02/02/2022 94.60p 95.33p 93.87p 94.80p 543244
01/02/2022 93.80p 94.20p 93.47p 94.20p 404724
31/01/2022 93.80p 93.80p 92.40p 92.40p 434255
28/01/2022 93.60p 94.00p 92.81p 93.00p 910762
27/01/2022 94.00p 94.00p 93.20p 93.80p 360001
26/01/2022 93.80p 93.88p 93.20p 93.20p 548308
25/01/2022 93.80p 94.00p 93.00p 93.00p 1074050
24/01/2022 93.80p 96.00p 93.20p 93.20p 1317259
21/01/2022 93.80p 94.00p 92.20p 92.20p 365161
20/01/2022 92.20p 94.00p 92.20p 93.80p 381660
19/01/2022 91.80p 94.00p 91.25p 92.00p 166401
18/01/2022 93.60p 93.60p 91.80p 91.80p 56578
17/01/2022 92.80p 93.80p 91.80p 93.80p 43970
14/01/2022 92.80p 93.00p 91.20p 93.00p 145919
13/01/2022 92.80p 93.00p 91.20p 91.20p 184259
12/01/2022 90.80p 93.00p 90.20p 92.60p 180387
10/01/2022 91.60p 92.20p 90.00p 90.00p 371345
07/01/2022 92.00p 92.60p 91.80p 91.80p 205224
06/01/2022 93.00p 93.20p 92.03p 92.10p 102940
05/01/2022 92.60p 93.40p 92.00p 92.00p 62689
04/01/2022 92.20p 93.40p 92.03p 92.20p 282915
31/12/2021 92.40p 93.00p 92.20p 92.20p 12831
30/12/2021 92.40p 93.11p 92.20p 92.20p 83714
29/12/2021 92.20p 92.40p 92.20p 92.40p 207782
24/12/2021 92.20p 93.60p 92.20p 92.20p 113857
23/12/2021 92.40p 94.00p 92.20p 92.60p 68542
22/12/2021 94.00p 94.00p 93.25p 94.00p 13596
21/12/2021 92.20p 93.80p 92.20p 93.80p 114260
20/12/2021 92.40p 93.80p 92.00p 92.20p 225587
17/12/2021 92.40p 93.80p 92.20p 92.20p 219636
16/12/2021 93.20p 93.60p 92.59p 92.90p 198095
15/12/2021 93.20p 94.55p 92.62p 93.10p 155424
14/12/2021 93.20p 94.00p 92.29p 93.10p 207161
13/12/2021 94.80p 94.80p 93.80p 94.00p 164477
10/12/2021 94.60p 95.00p 93.40p 94.60p 127439
09/12/2021 93.80p 94.55p 93.40p 93.80p 85670
08/12/2021 93.80p 94.48p 94.02p 94.40p 83506
07/12/2021 93.80p 94.40p 92.94p 94.20p 114700
06/12/2021 94.00p 94.14p 92.27p 93.60p 560578
03/12/2021 93.60p 93.64p 93.20p 93.20p 13028
02/12/2021 93.60p 93.90p 93.20p 93.60p 37063
01/12/2021 92.00p 94.00p 92.00p 93.20p 33775
30/11/2021 93.80p 93.80p 92.00p 92.00p 113747
29/11/2021 93.20p 94.60p 93.00p 94.60p 176556
26/11/2021 94.00p 94.80p 93.00p 93.80p 236391
25/11/2021 95.00p 95.80p 94.00p 95.00p 133830
24/11/2021 96.40p 96.64p 95.24p 95.90p 128598
23/11/2021 95.00p 97.00p 95.00p 95.00p 245971
22/11/2021 96.60p 97.20p 95.90p 96.20p 203209
19/11/2021 96.60p 97.20p 95.60p 96.60p 361217
18/11/2021 97.20p 97.20p 96.25p 96.60p 151106
17/11/2021 95.60p 97.40p 95.60p 96.50p 303860
16/11/2021 96.20p 97.70p 96.49p 96.80p 133555
15/11/2021 96.20p 98.00p 96.20p 97.10p 154925
12/11/2021 96.60p 97.72p 96.31p 96.80p 1054150
11/11/2021 96.60p 97.30p 95.20p 97.30p 2320474
10/11/2021 95.00p 96.40p 95.00p 95.00p 167904
09/11/2021 95.20p 96.26p 94.92p 95.30p 30020
08/11/2021 95.20p 96.50p 95.90p 95.90p 20986
05/11/2021 95.20p 96.33p 95.00p 95.20p 159733
04/11/2021 96.20p 97.24p 95.00p 95.00p 119036
03/11/2021 97.00p 98.00p 96.52p 97.00p 748195
02/11/2021 97.60p 97.80p 96.78p 97.60p 307481
01/11/2021 95.80p 98.20p 94.30p 97.10p 1853405
29/10/2021 95.00p 95.20p 94.00p 95.20p 158098
28/10/2021 94.00p 95.20p 92.42p 94.60p 445719
27/10/2021 96.80p 96.80p 92.00p 92.50p 663960
26/10/2021 92.80p 98.20p 92.80p 95.00p 2862977
25/10/2021 87.00p 91.00p 87.00p 90.50p 571734
22/10/2021 87.20p 88.80p 87.20p 88.10p 12246
21/10/2021 87.20p 89.00p 87.20p 89.00p 215903
20/10/2021 88.80p 89.00p 87.60p 88.00p 22843
19/10/2021 88.80p 89.00p 87.00p 87.00p 139979
18/10/2021 87.00p 88.50p 87.50p 87.70p 247332
15/10/2021 87.00p 87.60p 86.00p 86.00p 317868
14/10/2021 86.80p 87.22p 86.01p 86.60p 1423284
13/10/2021 86.80p 88.00p 86.00p 86.90p 320770
12/10/2021 87.00p 88.29p 86.90p 86.90p 746167
11/10/2021 87.00p 87.80p 86.00p 87.40p 108226
08/10/2021 88.00p 88.60p 87.33p 88.00p 263885
07/10/2021 88.20p 88.48p 87.40p 87.40p 26651
06/10/2021 88.20p 89.00p 87.30p 87.30p 250077
05/10/2021 88.80p 88.80p 87.60p 87.80p 96330
04/10/2021 88.00p 88.66p 87.20p 87.20p 250807
01/10/2021 87.00p 88.50p 87.00p 87.00p 180490
30/09/2021 90.00p 90.00p 88.00p 88.00p 79472
29/09/2021 88.80p 89.80p 88.00p 89.00p 116317
28/09/2021 88.00p 88.00p 86.00p 88.00p 44808
27/09/2021 87.80p 87.67p 86.80p 86.80p 65379
24/09/2021 87.80p 87.80p 86.60p 86.60p 81492
23/09/2021 87.80p 87.80p 86.80p 86.80p 17123
22/09/2021 86.40p 87.60p 86.29p 86.60p 81012
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

*Close Price adjusted for both dividends and splits