ProVen VCT (PVN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ProVen VCT

Date Open High Low Close* Volume
14/06/2024 61.00p 61.00p 61.00p 61.00p 0
13/06/2024 61.00p 61.00p 59.50p 61.00p 10099
12/06/2024 61.00p 61.00p 59.50p 61.00p 2910
11/06/2024 59.50p 61.00p 59.50p 61.00p 0
10/06/2024 59.50p 59.50p 59.50p 59.50p 0
07/06/2024 59.50p 59.50p 59.50p 59.50p 0
06/06/2024 59.50p 59.50p 59.50p 59.50p 0
05/06/2024 59.50p 59.50p 59.50p 59.50p 0
04/06/2024 59.50p 59.50p 59.50p 59.50p 0
03/06/2024 59.50p 59.50p 59.50p 59.50p 0
31/05/2024 59.50p 59.50p 59.50p 59.50p 0
30/05/2024 59.50p 59.50p 59.50p 59.50p 0
29/05/2024 59.50p 59.50p 59.50p 59.50p 0
28/05/2024 59.50p 59.50p 59.50p 59.50p 0
24/05/2024 59.50p 59.50p 59.50p 59.50p 0
23/05/2024 59.50p 59.50p 59.50p 59.50p 0
22/05/2024 59.50p 59.50p 59.50p 59.50p 0
21/05/2024 59.50p 59.50p 59.50p 59.50p 0
20/05/2024 59.50p 59.50p 59.50p 59.50p 0
17/05/2024 59.50p 59.50p 59.50p 59.50p 0
16/05/2024 59.50p 59.50p 59.50p 59.50p 0
15/05/2024 59.50p 59.50p 59.50p 59.50p 0
14/05/2024 59.50p 59.50p 59.50p 59.50p 0
13/05/2024 59.50p 59.50p 59.50p 59.50p 0
10/05/2024 59.50p 59.50p 59.50p 59.50p 0
09/05/2024 59.50p 59.50p 59.50p 59.50p 0
08/05/2024 59.50p 59.50p 59.50p 59.50p 0
07/05/2024 59.50p 59.50p 59.50p 59.50p 0
03/05/2024 59.50p 59.50p 59.50p 59.50p 0
02/05/2024 59.50p 59.50p 59.50p 59.50p 0
01/05/2024 59.50p 59.50p 59.50p 59.50p 0
30/04/2024 59.50p 59.50p 59.50p 59.50p 0
29/04/2024 59.50p 59.50p 59.50p 59.50p 0
26/04/2024 59.50p 59.50p 59.50p 59.50p 0
25/04/2024 59.50p 59.50p 59.50p 59.50p 0
24/04/2024 59.50p 59.50p 59.50p 59.50p 0
23/04/2024 59.50p 59.50p 59.50p 59.50p 0
22/04/2024 59.50p 59.50p 59.50p 59.50p 0
19/04/2024 59.50p 59.50p 59.50p 59.50p 0
18/04/2024 59.50p 59.50p 59.50p 59.50p 0
17/04/2024 59.50p 59.50p 59.50p 59.50p 0
16/04/2024 59.50p 59.50p 59.50p 59.50p 0
15/04/2024 59.50p 59.50p 59.50p 59.50p 0
12/04/2024 59.50p 59.50p 59.50p 59.50p 0
11/04/2024 59.50p 59.50p 59.50p 59.50p 0
10/04/2024 59.50p 59.50p 59.50p 59.50p 0
09/04/2024 59.50p 59.50p 59.50p 59.50p 0
08/04/2024 59.50p 59.50p 58.00p 59.50p 23048
05/04/2024 59.50p 59.50p 59.50p 59.50p 0
04/04/2024 59.50p 59.50p 59.50p 59.50p 0
03/04/2024 59.50p 59.50p 59.50p 59.50p 0
02/04/2024 59.50p 59.50p 59.50p 59.50p 0
28/03/2024 59.50p 59.50p 59.50p 59.50p 0
27/03/2024 59.50p 59.50p 59.50p 59.50p 4899
26/03/2024 59.50p 59.50p 59.50p 59.50p 0
25/03/2024 59.50p 59.50p 59.50p 59.50p 0
22/03/2024 59.50p 59.50p 59.50p 59.50p 0
21/03/2024 59.50p 59.50p 59.50p 59.50p 0
20/03/2024 59.50p 59.50p 59.50p 59.50p 0
19/03/2024 59.50p 59.50p 59.50p 59.50p 0
18/03/2024 59.50p 59.50p 59.50p 59.50p 0
15/03/2024 59.50p 59.50p 59.50p 59.50p 0
14/03/2024 59.50p 59.50p 59.50p 59.50p 0
13/03/2024 59.50p 59.50p 59.50p 59.50p 0
12/03/2024 59.50p 59.50p 59.50p 59.50p 0
11/03/2024 59.50p 59.50p 59.50p 59.50p 0
08/03/2024 59.50p 59.50p 59.50p 59.50p 0
07/03/2024 59.50p 59.50p 59.50p 59.50p 0
06/03/2024 59.50p 59.50p 59.50p 59.50p 0
05/03/2024 59.50p 59.50p 59.50p 59.50p 0
04/03/2024 59.50p 59.50p 58.00p 59.50p 820
01/03/2024 59.50p 59.50p 59.50p 59.50p 0
29/02/2024 59.50p 59.83p 59.50p 59.50p 720361
28/02/2024 59.50p 59.50p 59.50p 59.50p 0
27/02/2024 59.50p 59.50p 59.50p 59.50p 0
26/02/2024 59.50p 59.50p 59.50p 59.50p 0
23/02/2024 59.50p 59.50p 59.50p 59.50p 0
22/02/2024 59.50p 59.50p 59.50p 59.50p 0
21/02/2024 59.50p 59.50p 59.50p 59.50p 0
20/02/2024 59.50p 59.50p 57.50p 59.50p 9696
19/02/2024 59.50p 59.50p 59.50p 59.50p 0
16/02/2024 59.50p 59.50p 59.50p 59.50p 0
15/02/2024 59.50p 59.50p 59.50p 59.50p 0
14/02/2024 59.50p 59.50p 59.50p 59.50p 0
13/02/2024 59.50p 59.50p 59.50p 59.50p 0
12/02/2024 59.50p 59.50p 59.50p 59.50p 0
09/02/2024 59.50p 59.50p 59.50p 59.50p 0
08/02/2024 59.50p 59.50p 59.50p 59.50p 0
07/02/2024 59.50p 59.50p 59.50p 59.50p 0
06/02/2024 59.50p 59.50p 59.50p 59.50p 0
05/02/2024 59.50p 59.50p 59.50p 59.50p 0
02/02/2024 59.50p 59.50p 59.50p 59.50p 0
01/02/2024 59.50p 59.50p 59.50p 59.50p 0
31/01/2024 59.50p 59.50p 59.50p 59.50p 0
30/01/2024 59.50p 59.50p 59.50p 59.50p 0
29/01/2024 59.50p 59.50p 59.50p 59.50p 0
26/01/2024 59.50p 59.50p 59.50p 59.50p 0
25/01/2024 59.50p 59.50p 59.50p 59.50p 0
24/01/2024 59.50p 59.50p 59.50p 59.50p 0
23/01/2024 59.50p 59.50p 59.50p 59.50p 0
22/01/2024 59.50p 59.50p 59.50p 59.50p 0
19/01/2024 59.50p 59.50p 58.00p 59.50p 200
18/01/2024 59.50p 59.50p 59.50p 59.50p 0
17/01/2024 59.50p 59.50p 59.50p 59.50p 0
16/01/2024 59.50p 59.50p 59.50p 59.50p 0
15/01/2024 59.50p 59.50p 58.00p 59.50p 7229
12/01/2024 59.50p 59.50p 59.50p 59.50p 0
11/01/2024 59.50p 59.50p 59.50p 59.50p 0
10/01/2024 59.50p 59.50p 58.00p 59.50p 252
09/01/2024 59.50p 59.50p 58.00p 59.50p 11904
08/01/2024 59.50p 59.50p 58.00p 59.50p 12099
05/01/2024 59.50p 59.50p 59.50p 59.50p 0
04/01/2024 59.50p 59.50p 59.50p 59.50p 0
03/01/2024 59.50p 59.50p 59.50p 59.50p 0
02/01/2024 59.50p 59.50p 58.00p 59.50p 54341
29/12/2023 59.50p 59.50p 59.50p 59.50p 0
28/12/2023 59.50p 59.50p 58.00p 59.50p 3000
27/12/2023 59.50p 59.50p 59.50p 59.50p 0
22/12/2023 58.50p 59.50p 58.50p 59.50p 0
21/12/2023 58.50p 58.50p 58.50p 58.50p 0
20/12/2023 58.50p 58.50p 58.50p 58.50p 0
19/12/2023 58.50p 58.50p 58.50p 58.50p 0
18/12/2023 58.50p 58.50p 58.50p 58.50p 0
15/12/2023 58.50p 58.50p 58.50p 58.50p 0
14/12/2023 58.50p 58.50p 58.50p 58.50p 0
13/12/2023 58.50p 58.50p 58.50p 58.50p 0
12/12/2023 58.50p 58.50p 58.50p 58.50p 0
11/12/2023 58.50p 58.50p 58.50p 58.50p 0
08/12/2023 58.50p 58.50p 58.50p 58.50p 0
07/12/2023 58.50p 58.50p 58.50p 58.50p 0
06/12/2023 58.50p 58.50p 58.50p 58.50p 0
05/12/2023 58.50p 58.50p 58.50p 58.50p 0
04/12/2023 58.50p 58.50p 58.50p 58.50p 0
01/12/2023 58.50p 58.50p 58.50p 58.50p 0
30/11/2023 58.50p 58.50p 58.50p 58.50p 0
29/11/2023 58.50p 58.50p 58.50p 58.50p 0
28/11/2023 58.50p 58.50p 58.50p 58.50p 0
27/11/2023 58.50p 58.50p 58.50p 58.50p 0
24/11/2023 58.50p 58.50p 58.50p 58.50p 0
23/11/2023 58.50p 58.50p 58.50p 58.50p 0
22/11/2023 58.50p 58.50p 58.50p 58.50p 0
21/11/2023 58.50p 58.50p 57.64p 58.50p 507412
20/11/2023 58.50p 58.50p 58.50p 58.50p 0
17/11/2023 58.50p 58.50p 58.50p 58.50p 0
16/11/2023 58.50p 58.50p 58.50p 58.50p 0
15/11/2023 60.00p 60.00p 60.00p 60.00p 0
14/11/2023 60.00p 60.00p 60.00p 60.00p 0
13/11/2023 60.00p 60.00p 60.00p 60.00p 0
10/11/2023 60.00p 60.00p 60.00p 60.00p 0
09/11/2023 60.00p 60.00p 60.00p 60.00p 0
08/11/2023 60.00p 60.00p 60.00p 60.00p 0
07/11/2023 59.50p 60.00p 59.50p 60.00p 0
06/11/2023 59.50p 59.50p 59.50p 59.50p 0
03/11/2023 59.50p 59.50p 59.50p 59.50p 0
02/11/2023 59.50p 59.50p 59.50p 59.50p 0
01/11/2023 59.50p 59.50p 58.00p 59.50p 156
31/10/2023 59.50p 59.50p 59.50p 59.50p 0
30/10/2023 59.50p 59.50p 59.50p 59.50p 0
27/10/2023 59.50p 59.50p 59.50p 59.50p 0
26/10/2023 59.50p 59.50p 59.50p 59.50p 0
25/10/2023 59.50p 59.50p 59.50p 59.50p 0
24/10/2023 59.50p 59.50p 59.50p 59.50p 0
23/10/2023 59.50p 59.50p 59.50p 59.50p 0
20/10/2023 59.50p 59.50p 59.50p 59.50p 0
19/10/2023 59.50p 59.50p 58.00p 59.50p 0
18/10/2023 59.50p 59.50p 59.50p 59.50p 0
17/10/2023 59.50p 59.50p 59.50p 59.50p 0
16/10/2023 59.50p 59.50p 59.50p 59.50p 0
13/10/2023 59.50p 59.50p 59.50p 59.50p 0
12/10/2023 59.50p 59.50p 59.50p 59.50p 0
11/10/2023 59.50p 59.50p 59.50p 59.50p 0
10/10/2023 59.50p 59.50p 59.50p 59.50p 0
09/10/2023 59.50p 61.00p 59.50p 59.50p 573
06/10/2023 59.50p 59.50p 59.50p 59.50p 0
05/10/2023 59.50p 59.50p 59.50p 59.50p 0
04/10/2023 59.50p 59.50p 59.50p 59.50p 0
03/10/2023 59.50p 59.50p 59.50p 59.50p 0
02/10/2023 59.50p 59.50p 59.50p 59.50p 0
29/09/2023 59.50p 59.50p 59.50p 59.50p 0
28/09/2023 59.50p 59.50p 58.69p 59.50p 19378
27/09/2023 59.50p 59.50p 59.50p 59.50p 0
26/09/2023 59.50p 59.50p 59.50p 59.50p 0
25/09/2023 59.50p 59.50p 59.50p 59.50p 0
22/09/2023 59.50p 59.50p 59.50p 59.50p 0
21/09/2023 59.50p 59.50p 59.50p 59.50p 0
20/09/2023 59.50p 59.50p 59.50p 59.50p 0
19/09/2023 59.50p 59.50p 59.50p 59.50p 0
18/09/2023 59.50p 59.50p 59.50p 59.50p 0
15/09/2023 59.50p 59.50p 59.50p 59.50p 0
14/09/2023 59.50p 59.50p 59.50p 59.50p 0
13/09/2023 59.50p 59.50p 59.50p 59.50p 0
12/09/2023 59.50p 59.50p 59.50p 59.50p 0
11/09/2023 59.50p 59.50p 59.50p 59.50p 0
08/09/2023 59.50p 59.50p 59.50p 59.50p 0
07/09/2023 59.50p 59.50p 59.50p 59.50p 0
06/09/2023 59.50p 59.50p 59.50p 59.50p 0
05/09/2023 59.50p 59.50p 59.50p 59.50p 0
04/09/2023 59.50p 59.50p 59.50p 59.50p 0
01/09/2023 59.50p 59.50p 59.50p 59.50p 0
31/08/2023 59.50p 59.50p 58.69p 59.50p 283770

*Close Price adjusted for both dividends and splits