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
20/11/2018 81.20p 81.60p 80.44p 81.00p 77854
19/11/2018 81.60p 81.60p 81.20p 81.20p 70521
16/11/2018 80.40p 81.60p 80.40p 81.10p 47285
15/11/2018 81.60p 81.60p 81.40p 81.60p 60626
14/11/2018 80.20p 81.00p 80.20p 81.00p 126
13/11/2018 80.20p 81.52p 80.20p 81.00p 38534
12/11/2018 80.80p 81.60p 79.60p 81.60p 90054
09/11/2018 80.40p 80.92p 79.60p 80.00p 6788327
08/11/2018 79.40p 80.97p 79.40p 80.00p 515410
07/11/2018 81.00p 81.00p 79.40p 80.00p 22632
06/11/2018 79.40p 81.00p 79.20p 79.20p 30156
05/11/2018 79.40p 81.20p 79.40p 80.30p 39368
02/11/2018 81.20p 81.20p 79.20p 79.20p 16930
01/11/2018 80.00p 81.00p 79.00p 79.00p 50198
31/10/2018 80.20p 80.20p 79.00p 79.00p 48533
30/10/2018 79.00p 80.20p 79.00p 80.20p 595553
29/10/2018 80.20p 80.20p 79.00p 79.00p 24662
26/10/2018 79.00p 79.66p 79.00p 79.00p 6484
25/10/2018 80.20p 80.00p 79.60p 79.60p 0
24/10/2018 80.20p 80.20p 79.00p 80.00p 1544
23/10/2018 79.40p 80.66p 79.40p 80.20p 71952
22/10/2018 80.84p 80.97p 79.48p 80.20p 12819
19/10/2018 80.80p 80.80p 80.00p 80.00p 12482
18/10/2018 79.20p 80.64p 79.20p 80.00p 501354
17/10/2018 80.80p 80.80p 79.20p 80.00p 43680
16/10/2018 79.20p 80.80p 79.20p 80.80p 27408
15/10/2018 80.40p 80.40p 79.00p 80.00p 678918
12/10/2018 80.60p 80.60p 79.20p 80.40p 21301
11/10/2018 80.60p 80.60p 79.00p 79.00p 92637
10/10/2018 79.00p 80.40p 79.00p 80.20p 763102
09/10/2018 77.40p 78.78p 77.40p 78.40p 197161
08/10/2018 77.60p 78.00p 77.40p 77.60p 185770
05/10/2018 78.60p 78.60p 77.60p 77.60p 138749
04/10/2018 81.00p 81.00p 78.00p 78.00p 198748
03/10/2018 80.00p 80.20p 79.60p 80.20p 131324
02/10/2018 80.00p 80.98p 80.00p 80.50p 16192
01/10/2018 81.40p 81.40p 80.20p 80.70p 81174
28/09/2018 80.20p 81.40p 80.20p 80.80p 33694
27/09/2018 80.00p 81.13p 80.00p 80.00p 16145
26/09/2018 80.20p 81.13p 80.00p 80.00p 613420
25/09/2018 80.20p 81.14p 80.00p 80.00p 1985396
24/09/2018 81.00p 81.20p 79.60p 80.80p 148577
21/09/2018 81.00p 81.00p 79.60p 79.80p 1056448
20/09/2018 79.40p 80.54p 79.40p 80.20p 180
19/09/2018 80.54p 80.54p 80.20p 80.20p 1253735
18/09/2018 80.54p 80.54p 80.20p 80.20p 8634
17/09/2018 81.00p 81.00p 79.40p 79.40p 1191
14/09/2018 79.40p 79.40p 79.40p 79.40p 785
13/09/2018 80.26p 80.26p 80.00p 80.00p 1020802
12/09/2018 80.26p 80.43p 80.18p 80.30p 37083
11/09/2018 79.40p 80.60p 79.40p 80.60p 417
10/09/2018 80.26p 80.43p 79.86p 80.30p 16319
07/09/2018 79.80p 80.60p 79.40p 80.60p 324579
06/09/2018 79.80p 80.65p 79.80p 79.80p 2500
05/09/2018 79.40p 80.60p 79.40p 79.40p 162943
04/09/2018 80.20p 80.30p 79.80p 79.90p 614000
03/09/2018 79.40p 80.50p 79.40p 79.40p 11838
31/08/2018 81.20p 81.20p 79.40p 79.40p 127527
30/08/2018 82.00p 82.00p 81.20p 81.20p 53286
29/08/2018 83.50p 83.50p 82.61p 82.80p 29856
28/08/2018 83.00p 83.50p 82.38p 82.90p 42645
24/08/2018 83.11p 83.11p 82.60p 82.60p 29156
23/08/2018 82.20p 83.57p 82.20p 82.20p 2693
22/08/2018 82.46p 83.57p 82.46p 82.90p 21253
21/08/2018 83.00p 83.00p 82.23p 83.00p 67642
20/08/2018 82.20p 83.00p 82.00p 82.20p 257293
17/08/2018 82.20p 82.60p 82.20p 82.60p 36647
16/08/2018 82.60p 82.78p 82.42p 82.60p 9036
15/08/2018 82.20p 83.68p 82.20p 82.60p 43537
14/08/2018 83.70p 83.70p 83.60p 83.60p 20483
13/08/2018 83.20p 84.24p 83.20p 84.10p 31595
10/08/2018 83.80p 85.00p 83.80p 84.40p 21371
09/08/2018 84.80p 85.12p 84.00p 84.00p 53055
08/08/2018 84.80p 84.80p 83.40p 84.10p 859406
07/08/2018 84.00p 84.98p 83.00p 83.00p 91437
06/08/2018 83.94p 84.00p 83.30p 83.30p 32009
03/08/2018 83.00p 83.40p 82.70p 83.00p 15953
02/08/2018 82.40p 83.00p 82.40p 82.40p 38600
01/08/2018 82.20p 83.00p 82.20p 82.50p 16131
31/07/2018 82.20p 83.00p 82.00p 82.20p 341648
30/07/2018 81.20p 82.00p 80.37p 82.00p 105413
27/07/2018 81.00p 81.20p 79.90p 81.20p 256494
26/07/2018 79.80p 80.50p 79.80p 80.50p 10000
25/07/2018 80.98p 80.98p 79.90p 79.90p 742
24/07/2018 80.60p 80.80p 80.60p 80.80p 4475
23/07/2018 79.40p 80.00p 79.40p 80.00p 15942
20/07/2018 80.80p 80.80p 79.60p 80.60p 221147
19/07/2018 79.40p 80.00p 79.40p 80.00p 28669
18/07/2018 80.40p 80.40p 80.00p 80.40p 18078
17/07/2018 79.20p 79.20p 79.20p 79.20p 1
16/07/2018 79.72p 79.90p 79.72p 79.90p 2500
13/07/2018 79.20p 79.20p 79.20p 79.20p 126
12/07/2018 80.39p 80.39p 79.70p 80.00p 16251
11/07/2018 80.20p 80.40p 80.00p 80.00p 38363
10/07/2018 79.20p 80.30p 79.20p 80.00p 32482
09/07/2018 80.20p 80.40p 79.20p 79.20p 39581
06/07/2018 79.20p 80.10p 79.20p 79.20p 17159
05/07/2018 79.40p 80.12p 79.20p 79.70p 35847
04/07/2018 79.40p 80.12p 79.20p 79.20p 3260
03/07/2018 79.40p 80.40p 79.40p 80.00p 69594
02/07/2018 79.00p 80.39p 79.00p 79.00p 8179
29/06/2018 81.00p 81.00p 79.00p 79.00p 46573
28/06/2018 78.60p 80.00p 78.00p 79.50p 286337
27/06/2018 78.80p 79.80p 78.16p 79.80p 14057
26/06/2018 79.16p 79.16p 78.90p 79.10p 556867
25/06/2018 80.00p 80.00p 78.20p 79.00p 10279
22/06/2018 79.00p 79.78p 79.00p 79.00p 15621
21/06/2018 79.00p 79.45p 79.00p 79.00p 2155
20/06/2018 79.72p 79.72p 79.60p 79.60p 185
19/06/2018 79.00p 80.40p 79.00p 80.00p 21615
18/06/2018 79.80p 80.20p 79.00p 80.00p 42356
15/06/2018 80.20p 80.20p 79.32p 80.00p 192067
14/06/2018 78.80p 79.40p 78.80p 79.00p 21131
13/06/2018 78.40p 80.20p 78.40p 79.50p 36237
12/06/2018 78.60p 79.86p 78.60p 78.60p 19117
11/06/2018 78.60p 79.91p 78.60p 79.00p 61000
08/06/2018 78.60p 79.63p 78.60p 79.00p 12064
07/06/2018 79.40p 80.20p 79.20p 80.00p 23963
06/06/2018 80.00p 80.00p 79.00p 79.60p 60143
05/06/2018 78.60p 80.00p 78.60p 79.00p 49282
04/06/2018 78.60p 79.59p 78.60p 78.60p 20435
01/06/2018 80.00p 80.00p 78.40p 78.80p 208990
31/05/2018 78.20p 78.20p 78.20p 78.20p 9000
30/05/2018 80.00p 80.20p 79.40p 80.00p 1319522
29/05/2018 80.00p 80.18p 79.00p 79.40p 295382
25/05/2018 79.60p 80.00p 79.50p 79.80p 54163
24/05/2018 79.60p 79.60p 79.00p 79.00p 114170
23/05/2018 79.60p 79.60p 79.11p 79.60p 34864
22/05/2018 79.00p 79.30p 79.00p 79.30p 9449
21/05/2018 79.00p 79.24p 79.00p 79.00p 40208
18/05/2018 79.24p 79.40p 79.00p 79.40p 35780
17/05/2018 79.60p 79.60p 79.40p 79.40p 56001
16/05/2018 78.00p 79.00p 78.00p 79.00p 29038
15/05/2018 78.00p 78.60p 78.00p 78.60p 65595
14/05/2018 78.20p 78.62p 78.20p 78.20p 22009
11/05/2018 78.76p 79.00p 78.76p 79.00p 1887
10/05/2018 78.62p 79.10p 78.23p 79.10p 14473
09/05/2018 78.60p 78.80p 78.42p 78.80p 271878
08/05/2018 78.00p 78.60p 78.00p 78.40p 63177
04/05/2018 78.00p 78.60p 78.00p 78.60p 10000
03/05/2018 79.00p 79.00p 78.00p 78.00p 48739
02/05/2018 78.20p 79.40p 78.00p 78.70p 30413
01/05/2018 78.00p 79.60p 78.00p 79.60p 115775
30/04/2018 79.00p 79.00p 77.60p 78.00p 97181
27/04/2018 78.00p 79.00p 78.00p 78.00p 63370
26/04/2018 77.00p 79.00p 77.00p 78.00p 150318
25/04/2018 78.80p 78.80p 77.00p 77.00p 45546
24/04/2018 79.00p 79.00p 77.00p 77.00p 24652
23/04/2018 77.00p 77.60p 77.00p 77.00p 33280
20/04/2018 77.00p 79.00p 76.80p 77.00p 163607
19/04/2018 77.00p 79.00p 77.00p 78.00p 68262
18/04/2018 77.00p 79.00p 77.00p 77.50p 21375
17/04/2018 77.00p 77.60p 77.00p 77.00p 26021
16/04/2018 78.00p 78.60p 78.00p 78.00p 284284
13/04/2018 79.00p 79.00p 78.00p 78.00p 1059805
12/04/2018 78.00p 78.32p 78.00p 78.30p 896811
11/04/2018 79.00p 79.00p 77.02p 78.40p 121110
10/04/2018 77.20p 78.00p 76.80p 78.00p 17212
09/04/2018 77.20p 77.20p 76.80p 77.20p 19662
06/04/2018 77.00p 78.00p 76.60p 77.50p 64015
05/04/2018 77.00p 77.60p 77.00p 77.00p 1545867
04/04/2018 77.00p 77.48p 77.00p 77.40p 98327
03/04/2018 77.00p 79.00p 76.20p 79.00p 169168
29/03/2018 78.00p 78.00p 77.60p 78.00p 18672
28/03/2018 77.00p 77.80p 77.00p 77.80p 76380
27/03/2018 77.00p 78.00p 77.00p 78.00p 15367
26/03/2018 77.00p 79.00p 77.00p 79.00p 50094
23/03/2018 79.00p 79.00p 77.00p 78.40p 35387
22/03/2018 77.00p 78.00p 77.00p 78.00p 95042
21/03/2018 77.00p 79.00p 77.00p 77.00p 16860
20/03/2018 77.20p 78.80p 77.00p 77.50p 67117
19/03/2018 77.00p 78.98p 77.00p 77.00p 41300
16/03/2018 77.40p 79.00p 76.80p 76.80p 15931
15/03/2018 77.40p 79.00p 77.40p 79.00p 1780
14/03/2018 77.40p 79.00p 77.40p 78.00p 10637
13/03/2018 77.60p 78.51p 77.60p 77.60p 21540
12/03/2018 77.80p 78.80p 77.60p 78.30p 22655
09/03/2018 77.40p 78.60p 77.00p 77.40p 60016
08/03/2018 77.60p 77.60p 77.60p 77.60p 141531
07/03/2018 78.20p 80.00p 78.20p 80.00p 272324
06/03/2018 78.00p 79.80p 78.00p 79.80p 11714
05/03/2018 79.80p 79.80p 78.00p 79.80p 27742
02/03/2018 78.00p 79.04p 78.00p 78.00p 17203
01/03/2018 78.00p 78.57p 78.00p 78.50p 70824
28/02/2018 78.00p 80.00p 78.00p 78.00p 47575
27/02/2018 79.80p 79.80p 78.00p 79.80p 222250
26/02/2018 78.00p 79.50p 78.00p 79.00p 4262
23/02/2018 78.22p 78.70p 78.22p 78.70p 29962
22/02/2018 78.00p 78.65p 77.82p 78.00p 9133
21/02/2018 79.40p 79.40p 77.60p 78.60p 61180
20/02/2018 78.00p 79.50p 77.20p 77.20p 39853
19/02/2018 79.00p 79.00p 79.00p 79.00p 6665
16/02/2018 79.60p 79.80p 78.90p 79.00p 75204
15/02/2018 77.40p 78.90p 77.40p 77.40p 11572
14/02/2018 77.60p 78.40p 77.00p 78.40p 0
13/02/2018 77.60p 79.10p 77.00p 77.00p 30773
12/02/2018 77.60p 79.40p 77.60p 78.60p 29033
09/02/2018 79.00p 79.40p 77.40p 78.50p 77020
08/02/2018 79.00p 80.35p 78.00p 78.00p 4530776
07/02/2018 79.80p 80.00p 78.13p 80.00p 505586

*Close Price adjusted for both dividends and splits