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
27/02/2020 80.80p 80.80p 79.80p 80.00p 143033
26/02/2020 80.80p 81.00p 79.00p 80.20p 1826697
25/02/2020 80.20p 82.20p 80.20p 80.40p 128669
24/02/2020 82.60p 83.22p 80.00p 81.00p 499140
21/02/2020 81.80p 83.00p 79.00p 83.00p 105992576
20/02/2020 82.00p 82.40p 81.40p 81.40p 102495
19/02/2020 81.80p 82.40p 81.40p 82.00p 274827
18/02/2020 81.80p 82.09p 82.00p 82.00p 127447
17/02/2020 81.80p 82.09p 81.80p 82.00p 287848
14/02/2020 82.00p 82.10p 81.98p 82.00p 165781
13/02/2020 82.00p 82.31p 81.80p 82.00p 774895
12/02/2020 82.00p 82.47p 82.00p 82.20p 1126992
11/02/2020 81.40p 82.80p 81.40p 82.00p 239581
10/02/2020 82.80p 82.80p 81.40p 82.10p 65865
07/02/2020 82.00p 83.00p 81.60p 82.40p 41469
06/02/2020 82.40p 83.00p 81.88p 83.00p 34552
05/02/2020 81.60p 82.40p 81.00p 82.40p 345541
04/02/2020 80.60p 81.20p 80.78p 81.00p 148289
03/02/2020 80.60p 81.40p 80.60p 81.40p 383026
31/01/2020 81.40p 81.40p 80.78p 80.80p 514872
30/01/2020 81.00p 81.00p 80.80p 80.80p 241656
29/01/2020 80.60p 80.84p 80.60p 80.60p 121548
28/01/2020 80.60p 80.80p 80.60p 80.60p 147759
27/01/2020 80.60p 80.80p 80.60p 80.80p 369339
24/01/2020 81.00p 81.00p 80.40p 80.60p 205185
23/01/2020 80.60p 81.00p 80.20p 81.00p 205961
22/01/2020 80.60p 80.84p 80.40p 80.80p 165575
21/01/2020 80.20p 81.13p 80.20p 80.60p 145072
20/01/2020 80.60p 81.13p 80.60p 81.00p 164985
17/01/2020 80.80p 81.20p 80.40p 81.00p 243100
16/01/2020 81.00p 81.20p 80.60p 81.00p 189036
15/01/2020 81.20p 81.20p 80.60p 80.80p 113452
14/01/2020 80.80p 81.60p 80.80p 81.00p 185485
13/01/2020 80.80p 81.60p 80.33p 81.00p 332783
10/01/2020 80.00p 80.80p 80.00p 80.30p 52352
09/01/2020 79.00p 80.40p 79.00p 80.10p 238883
08/01/2020 78.60p 79.20p 78.60p 79.10p 62668
07/01/2020 78.40p 79.17p 78.40p 78.80p 143969
06/01/2020 78.60p 79.48p 78.22p 78.60p 148010
03/01/2020 78.40p 79.60p 78.40p 79.00p 177073
02/01/2020 78.40p 82.00p 78.36p 78.90p 300058
31/12/2019 78.40p 78.60p 77.85p 78.20p 210744
30/12/2019 77.20p 78.00p 76.60p 77.30p 142381
27/12/2019 76.00p 77.40p 76.00p 76.00p 39000
24/12/2019 77.00p 77.56p 76.80p 76.80p 46941
23/12/2019 77.40p 77.40p 76.20p 76.80p 135260
20/12/2019 75.80p 77.00p 75.80p 77.00p 520628
19/12/2019 77.00p 77.00p 76.20p 76.70p 86433
18/12/2019 77.00p 77.60p 76.00p 76.80p 158125
17/12/2019 76.40p 77.20p 76.40p 77.00p 133118
16/12/2019 75.60p 77.40p 75.60p 76.80p 318129
13/12/2019 76.40p 76.60p 75.20p 75.40p 177287
12/12/2019 76.00p 76.21p 75.00p 75.20p 696229
11/12/2019 75.60p 76.00p 75.40p 75.40p 147648
10/12/2019 75.80p 76.55p 75.20p 75.50p 161665
09/12/2019 76.80p 76.80p 75.20p 75.80p 96086
06/12/2019 76.20p 76.84p 75.00p 75.60p 628654
05/12/2019 76.00p 77.00p 75.42p 76.20p 103277
04/12/2019 76.40p 77.80p 75.20p 76.00p 246847
03/12/2019 77.00p 77.60p 76.40p 77.00p 141356
02/12/2019 76.00p 77.00p 75.60p 76.40p 518973
29/11/2019 77.00p 77.00p 75.20p 75.80p 758471
28/11/2019 76.00p 76.43p 75.80p 75.80p 143443
27/11/2019 78.20p 78.71p 76.60p 77.60p 232146
26/11/2019 77.80p 78.37p 77.80p 78.20p 135173
25/11/2019 78.00p 78.60p 77.00p 78.00p 270193
22/11/2019 78.00p 78.72p 77.00p 77.00p 656332
21/11/2019 78.00p 78.86p 78.00p 78.60p 159514
20/11/2019 78.00p 79.00p 77.84p 79.00p 1485858
19/11/2019 78.00p 78.16p 77.60p 78.00p 107894
18/11/2019 77.60p 78.00p 77.00p 78.00p 175207
15/11/2019 77.80p 77.96p 77.40p 77.50p 594117
14/11/2019 77.60p 78.00p 77.54p 78.00p 104870
13/11/2019 77.80p 78.00p 76.80p 77.80p 244326
12/11/2019 77.00p 77.20p 76.20p 77.20p 109621
11/11/2019 76.80p 77.40p 75.80p 77.10p 7546
08/11/2019 76.20p 76.78p 75.98p 76.30p 163553
07/11/2019 76.54p 76.75p 76.20p 76.50p 543212
06/11/2019 75.80p 76.60p 75.40p 76.00p 833636
05/11/2019 76.00p 76.39p 75.60p 75.80p 441877
04/11/2019 76.40p 76.40p 75.20p 75.70p 356067
01/11/2019 76.60p 76.60p 75.20p 75.20p 193562
31/10/2019 76.00p 76.40p 75.20p 75.80p 126592
30/10/2019 75.00p 76.00p 74.80p 75.20p 8338025
29/10/2019 75.80p 76.77p 75.00p 75.00p 213007
28/10/2019 75.80p 76.60p 75.80p 76.00p 191359
25/10/2019 76.00p 76.60p 75.80p 75.80p 264661
24/10/2019 76.20p 76.80p 76.00p 76.80p 190626
23/10/2019 76.00p 76.79p 76.00p 76.40p 118151
22/10/2019 76.00p 76.99p 75.80p 76.50p 220927
21/10/2019 76.20p 76.60p 76.20p 76.40p 22752
18/10/2019 76.84p 76.84p 76.21p 76.60p 45891
17/10/2019 76.40p 77.20p 76.40p 77.20p 51352
16/10/2019 76.80p 77.04p 76.40p 76.40p 4707
15/10/2019 77.20p 77.20p 75.80p 75.80p 122100
14/10/2019 75.80p 77.20p 75.80p 77.20p 21739
11/10/2019 76.40p 77.20p 76.32p 76.40p 373745
10/10/2019 77.00p 77.40p 76.20p 76.20p 360631
09/10/2019 77.40p 77.66p 76.40p 77.00p 104734
08/10/2019 77.20p 78.40p 76.00p 76.40p 7767394
07/10/2019 78.20p 78.71p 78.00p 78.40p 357250
04/10/2019 79.20p 79.74p 77.14p 78.00p 489093
03/10/2019 79.00p 79.60p 78.80p 79.60p 114379
02/10/2019 79.54p 79.54p 79.07p 79.20p 238655
01/10/2019 79.60p 79.60p 78.80p 79.30p 630049
30/09/2019 80.20p 80.20p 78.40p 79.40p 254794
27/09/2019 79.20p 80.00p 78.60p 78.80p 182315
26/09/2019 79.80p 80.20p 79.20p 79.20p 195950
25/09/2019 79.80p 80.26p 79.60p 80.00p 664762
24/09/2019 79.80p 80.40p 79.60p 80.00p 116070
23/09/2019 80.20p 80.82p 79.80p 80.00p 266362
20/09/2019 80.20p 81.00p 79.80p 80.00p 1007537
19/09/2019 80.00p 80.80p 80.00p 80.40p 171742
18/09/2019 80.60p 81.40p 80.00p 80.80p 109862
17/09/2019 80.40p 80.40p 79.60p 80.00p 143222
16/09/2019 80.40p 80.40p 79.40p 80.00p 176586
13/09/2019 80.00p 80.12p 79.40p 79.80p 110749
12/09/2019 79.40p 80.20p 78.60p 80.00p 1288232
11/09/2019 79.40p 79.40p 78.60p 79.00p 526474
10/09/2019 79.40p 79.40p 78.60p 79.00p 135865
09/09/2019 79.40p 79.40p 78.60p 79.00p 137382
06/09/2019 79.40p 79.40p 78.60p 79.20p 89989
05/09/2019 77.80p 79.20p 77.70p 79.20p 189592
04/09/2019 76.80p 77.80p 76.00p 76.00p 159329
03/09/2019 76.80p 76.80p 76.10p 76.60p 105260
02/09/2019 76.80p 77.00p 75.50p 76.20p 131388
30/08/2019 75.00p 76.00p 74.60p 75.30p 63186
29/08/2019 75.00p 75.80p 74.80p 75.00p 101219
28/08/2019 77.00p 77.20p 76.60p 77.00p 172583
27/08/2019 76.00p 78.00p 76.00p 77.40p 95675
23/08/2019 77.00p 77.78p 76.00p 76.00p 147125
22/08/2019 76.00p 76.80p 76.00p 76.80p 87721
21/08/2019 75.40p 76.00p 74.80p 75.00p 324227
20/08/2019 75.00p 75.36p 74.32p 75.00p 659796
19/08/2019 75.00p 75.72p 74.70p 74.70p 123630
16/08/2019 75.00p 76.00p 75.00p 75.80p 161331
15/08/2019 77.00p 77.00p 75.20p 75.80p 512091
14/08/2019 76.40p 76.99p 75.39p 75.80p 493957
13/08/2019 77.00p 77.00p 76.80p 76.80p 390623
12/08/2019 77.00p 77.67p 77.00p 77.00p 221569
09/08/2019 77.20p 78.64p 77.00p 77.00p 118379
08/08/2019 78.40p 79.00p 77.00p 77.00p 175844
07/08/2019 77.60p 78.20p 77.20p 78.20p 53470
06/08/2019 78.00p 78.60p 77.20p 77.60p 330583
05/08/2019 78.00p 79.00p 78.00p 79.00p 257163
02/08/2019 78.00p 78.40p 77.80p 78.00p 879413
01/08/2019 79.00p 79.00p 78.00p 78.00p 188314
31/07/2019 80.20p 80.40p 78.00p 78.00p 4611096
30/07/2019 78.00p 80.47p 78.00p 80.00p 1779115
29/07/2019 76.80p 77.00p 76.62p 76.80p 446589
26/07/2019 76.40p 77.00p 76.40p 76.60p 51816
25/07/2019 76.80p 76.80p 76.00p 76.60p 116588
24/07/2019 76.80p 76.80p 76.01p 76.80p 53560
23/07/2019 76.20p 76.65p 75.40p 75.60p 93970
22/07/2019 76.00p 76.11p 75.21p 76.00p 163010
19/07/2019 75.20p 75.80p 75.20p 75.50p 88588
18/07/2019 75.60p 76.00p 75.00p 75.20p 271610
17/07/2019 75.00p 75.24p 74.48p 75.00p 684156
16/07/2019 74.60p 74.69p 74.16p 74.60p 34456
15/07/2019 73.60p 74.60p 73.28p 74.40p 114080
12/07/2019 73.68p 73.69p 73.20p 73.50p 112068
11/07/2019 73.20p 73.69p 73.00p 73.00p 124051
10/07/2019 74.19p 74.20p 73.00p 73.40p 380185
09/07/2019 73.20p 73.88p 73.00p 73.60p 25677
08/07/2019 74.20p 74.20p 73.60p 74.00p 94933
05/07/2019 74.00p 74.40p 73.00p 74.20p 129749
04/07/2019 73.60p 73.60p 73.20p 73.60p 121516
03/07/2019 74.00p 74.00p 73.00p 73.00p 186568
02/07/2019 73.20p 73.40p 72.57p 72.80p 266538
01/07/2019 73.80p 73.80p 72.60p 72.80p 146610
28/06/2019 72.20p 73.20p 71.60p 72.20p 1019184
27/06/2019 72.00p 72.00p 71.00p 71.40p 438154
26/06/2019 71.60p 71.92p 70.60p 71.00p 630111
25/06/2019 71.40p 71.40p 70.60p 71.00p 117406
24/06/2019 71.60p 71.60p 70.20p 70.20p 200745
21/06/2019 70.00p 70.80p 70.00p 70.00p 13980664
20/06/2019 70.00p 70.60p 70.00p 70.00p 1277431
19/06/2019 70.00p 70.20p 69.60p 70.00p 698579
18/06/2019 69.00p 70.60p 68.70p 70.00p 805160
17/06/2019 70.00p 71.40p 70.00p 70.40p 1595966
14/06/2019 70.00p 71.40p 68.20p 71.00p 347829
13/06/2019 68.40p 70.00p 68.00p 69.60p 950297
12/06/2019 67.60p 71.00p 67.60p 69.00p 4597227
11/06/2019 67.20p 68.40p 67.20p 68.20p 561767
10/06/2019 67.00p 67.80p 67.00p 67.80p 121949
07/06/2019 66.60p 67.20p 65.80p 67.00p 458713
06/06/2019 68.00p 68.24p 66.00p 67.00p 11677046
05/06/2019 68.00p 70.20p 68.00p 68.70p 331392
04/06/2019 69.20p 70.00p 68.20p 70.00p 353672
03/06/2019 69.20p 69.79p 68.80p 69.60p 832452
31/05/2019 69.40p 69.98p 69.00p 69.80p 240866
30/05/2019 70.80p 70.80p 69.40p 69.60p 403721
29/05/2019 71.80p 73.00p 71.00p 72.00p 223576
28/05/2019 73.00p 73.48p 72.00p 72.00p 202423
24/05/2019 72.60p 73.28p 71.80p 72.00p 469917
23/05/2019 72.00p 72.72p 71.80p 72.40p 37939
22/05/2019 72.60p 72.80p 71.60p 71.80p 197833
21/05/2019 72.60p 72.60p 71.40p 72.00p 101935
20/05/2019 71.80p 72.40p 71.60p 72.00p 91673
17/05/2019 73.40p 73.40p 71.80p 71.80p 140190

*Close Price adjusted for both dividends and splits