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
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
06/02/2018 79.00p 79.12p 77.60p 77.60p 74340
05/02/2018 80.00p 80.00p 79.00p 80.00p 8898
02/02/2018 80.40p 80.40p 79.42p 80.20p 1271910
01/02/2018 81.00p 81.00p 79.02p 80.00p 18020
31/01/2018 79.00p 81.00p 79.00p 81.00p 17581
30/01/2018 80.00p 81.00p 80.00p 80.00p 269924
29/01/2018 80.00p 81.00p 80.00p 80.50p 1003201
26/01/2018 79.00p 80.65p 79.00p 79.00p 33666
25/01/2018 80.88p 80.88p 80.50p 80.50p 4363
24/01/2018 81.80p 81.80p 80.00p 80.50p 14730
23/01/2018 80.00p 81.49p 79.00p 79.00p 24810
22/01/2018 81.00p 81.80p 80.99p 81.00p 2911
19/01/2018 81.00p 81.00p 80.80p 81.00p 15388
18/01/2018 80.00p 81.80p 80.00p 80.90p 18535
17/01/2018 80.00p 82.00p 80.00p 81.20p 299473
16/01/2018 80.20p 81.00p 79.20p 79.40p 70558
15/01/2018 79.60p 80.20p 78.16p 80.20p 43053
12/01/2018 79.00p 79.60p 78.18p 79.40p 48376
11/01/2018 78.80p 78.80p 77.58p 78.20p 52067
10/01/2018 78.60p 78.80p 77.21p 78.80p 60227
09/01/2018 78.40p 78.60p 77.77p 77.80p 9590
08/01/2018 78.60p 78.60p 78.60p 78.60p 1
05/01/2018 77.40p 77.77p 77.00p 77.40p 68804
04/01/2018 78.00p 78.40p 76.78p 77.70p 9959
03/01/2018 77.28p 77.28p 77.20p 77.20p 5
02/01/2018 76.40p 78.00p 76.40p 78.00p 4135
29/12/2017 78.00p 78.00p 77.32p 78.00p 9091
28/12/2017 77.25p 78.00p 77.14p 78.00p 462141
27/12/2017 77.75p 77.75p 76.88p 77.75p 18169
22/12/2017 77.75p 77.75p 77.74p 77.75p 44387
21/12/2017 77.00p 78.00p 76.13p 78.00p 46433
20/12/2017 76.75p 77.00p 76.00p 76.75p 13016
19/12/2017 76.00p 77.00p 76.00p 76.75p 23151
18/12/2017 75.00p 77.00p 75.00p 77.00p 2376
15/12/2017 76.00p 76.10p 75.20p 76.00p 138359
14/12/2017 75.00p 76.10p 75.00p 75.25p 54310
13/12/2017 75.00p 77.00p 75.00p 76.00p 120961
12/12/2017 75.50p 76.34p 75.00p 75.75p 92169
11/12/2017 74.50p 75.92p 74.50p 75.25p 35723
08/12/2017 75.00p 75.33p 74.50p 74.50p 90524
07/12/2017 74.25p 75.00p 74.25p 74.25p 480169
06/12/2017 76.00p 76.00p 75.00p 75.25p 211550
05/12/2017 75.00p 75.65p 74.20p 75.50p 52099
04/12/2017 75.50p 75.50p 74.00p 75.00p 608452
01/12/2017 75.00p 75.08p 74.25p 74.50p 474609
30/11/2017 74.25p 75.10p 74.25p 74.75p 21877
29/11/2017 74.25p 75.00p 74.25p 75.00p 7284
28/11/2017 74.50p 74.80p 74.25p 74.25p 47454
27/11/2017 75.00p 75.02p 74.50p 75.00p 56956
24/11/2017 74.00p 74.55p 74.00p 74.37p 12483
23/11/2017 74.50p 75.50p 74.00p 74.50p 74889
22/11/2017 76.00p 76.88p 76.00p 76.88p 116768
21/11/2017 76.00p 76.30p 76.00p 76.00p 1153977
20/11/2017 75.50p 76.46p 75.50p 76.00p 290065
17/11/2017 76.00p 77.14p 75.00p 75.00p 195487
16/11/2017 77.00p 77.14p 76.03p 76.88p 111722
15/11/2017 77.25p 77.00p 77.00p 77.00p 4545
14/11/2017 77.25p 77.25p 77.00p 77.00p 396770
13/11/2017 77.00p 77.65p 77.01p 77.50p 22773
10/11/2017 77.00p 77.65p 77.00p 77.00p 8736
09/11/2017 77.00p 77.65p 77.00p 77.00p 58476
08/11/2017 77.00p 77.00p 77.00p 77.00p 33183
07/11/2017 78.50p 78.50p 77.00p 77.00p 42856
06/11/2017 78.50p 78.50p 77.18p 78.00p 19028
03/11/2017 77.50p 77.90p 77.75p 77.75p 10641
02/11/2017 77.50p 78.50p 77.11p 77.50p 36052
01/11/2017 77.50p 78.00p 77.55p 78.00p 25501
31/10/2017 77.50p 78.00p 77.50p 78.00p 47512
30/10/2017 77.50p 78.00p 77.50p 78.00p 25923
27/10/2017 78.50p 78.50p 77.50p 78.50p 89462
26/10/2017 78.00p 78.30p 77.55p 78.00p 74739
25/10/2017 77.50p 78.00p 77.60p 78.00p 7000
24/10/2017 77.50p 78.30p 77.50p 78.00p 329611
23/10/2017 78.50p 78.00p 77.55p 78.00p 9979
20/10/2017 78.50p 78.50p 78.00p 78.00p 3510
19/10/2017 78.50p 78.35p 78.00p 78.00p 152042
18/10/2017 78.50p 78.50p 78.00p 78.00p 152854
17/10/2017 78.00p 78.19p 78.00p 78.13p 17043
16/10/2017 78.00p 78.50p 78.00p 78.50p 28537
13/10/2017 78.00p 78.50p 78.00p 78.50p 20315
12/10/2017 78.00p 78.00p 78.00p 78.00p 159
11/10/2017 78.00p 78.50p 78.00p 78.50p 46187
10/10/2017 78.25p 78.50p 78.13p 78.50p 6137
09/10/2017 78.25p 78.25p 77.50p 78.13p 38408
06/10/2017 78.00p 78.00p 77.75p 78.00p 172901
05/10/2017 78.00p 78.25p 78.00p 78.00p 30477
04/10/2017 78.00p 78.75p 77.50p 78.00p 149790
03/10/2017 78.00p 78.25p 78.00p 78.25p 61157
02/10/2017 78.50p 79.00p 78.00p 79.00p 70654
29/09/2017 78.00p 78.00p 77.25p 78.00p 175269
28/09/2017 78.00p 78.00p 78.00p 78.00p 821
27/09/2017 78.00p 78.25p 78.00p 78.25p 1766
26/09/2017 78.25p 78.25p 78.00p 78.00p 17834
25/09/2017 78.00p 78.13p 78.00p 78.13p 390
22/09/2017 78.00p 78.00p 78.00p 78.00p 622
21/09/2017 78.25p 78.25p 78.00p 78.00p 23407
20/09/2017 78.00p 78.25p 78.00p 78.25p 26046

*Close Price adjusted for both dividends and splits