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
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
19/09/2017 79.50p 79.50p 78.25p 78.50p 36375
18/09/2017 78.25p 78.87p 78.25p 78.87p 376
15/09/2017 78.50p 78.50p 78.50p 78.50p 27542
14/09/2017 79.00p 79.00p 78.25p 78.75p 3149
13/09/2017 78.75p 79.50p 78.25p 78.87p 1209
12/09/2017 78.25p 79.50p 78.25p 78.87p 5117
11/09/2017 79.75p 79.75p 78.25p 78.75p 5991
08/09/2017 79.75p 79.00p 78.87p 78.87p 6213
07/09/2017 79.75p 79.75p 79.00p 79.00p 126
06/09/2017 78.00p 79.75p 78.00p 79.75p 26819
05/09/2017 78.25p 79.00p 78.25p 79.00p 12769
04/09/2017 78.00p 79.50p 78.00p 78.25p 1050
01/09/2017 79.00p 79.00p 78.00p 78.87p 32680
31/08/2017 79.00p 79.00p 79.00p 79.00p 5005
30/08/2017 80.00p 81.75p 80.00p 81.75p 24143
29/08/2017 82.00p 82.00p 81.00p 81.00p 25
25/08/2017 80.00p 82.00p 80.00p 81.00p 2633
24/08/2017 80.00p 82.00p 80.00p 81.00p 7500
23/08/2017 80.00p 82.00p 80.00p 82.00p 2223
22/08/2017 80.00p 82.00p 80.00p 81.00p 2978
21/08/2017 80.00p 81.00p 80.00p 81.00p 10313
18/08/2017 81.00p 81.00p 80.00p 80.00p 16437
17/08/2017 81.00p 81.00p 80.00p 80.00p 12155
16/08/2017 81.00p 81.00p 80.00p 80.50p 11827
15/08/2017 81.00p 81.00p 80.50p 80.50p 3250
14/08/2017 81.00p 81.00p 80.00p 81.00p 3825
11/08/2017 81.00p 81.00p 81.00p 81.00p 4148
10/08/2017 80.00p 81.00p 80.00p 80.50p 38965
09/08/2017 81.00p 81.00p 80.00p 80.50p 6739
08/08/2017 80.50p 81.00p 80.00p 80.50p 38916
07/08/2017 81.50p 81.50p 81.00p 81.00p 3222
04/08/2017 81.50p 81.50p 81.00p 81.00p 3119
03/08/2017 81.50p 81.50p 81.00p 81.00p 2948
02/08/2017 80.50p 81.50p 80.50p 81.00p 45559
01/08/2017 81.50p 81.50p 81.00p 81.00p 2309
31/07/2017 80.50p 81.50p 80.50p 80.50p 56042
28/07/2017 81.50p 81.50p 80.50p 81.00p 2434
27/07/2017 81.50p 81.50p 80.50p 80.50p 3513
26/07/2017 82.00p 82.00p 80.50p 80.50p 10308
25/07/2017 80.50p 81.50p 80.50p 81.00p 32739
24/07/2017 80.50p 82.75p 80.50p 82.75p 107092
21/07/2017 80.50p 80.50p 80.25p 80.50p 32658
20/07/2017 81.50p 81.50p 80.50p 80.50p 3993
19/07/2017 80.50p 81.00p 80.50p 81.00p 60189
18/07/2017 80.50p 81.50p 80.50p 81.25p 55044
17/07/2017 81.50p 81.50p 81.38p 81.38p 520687
14/07/2017 81.50p 81.50p 81.00p 81.50p 17214
13/07/2017 82.75p 82.75p 82.00p 82.00p 123
12/07/2017 83.50p 83.50p 82.00p 82.00p 463
11/07/2017 82.00p 83.50p 82.00p 82.00p 79601
10/07/2017 82.00p 82.63p 82.63p 82.63p 35600
07/07/2017 82.00p 82.63p 82.50p 82.63p 2931077
06/07/2017 82.00p 82.50p 82.00p 82.50p 25868
05/07/2017 82.00p 82.63p 82.00p 82.63p 7718
04/07/2017 83.25p 83.25p 81.50p 81.50p 11989
03/07/2017 83.25p 83.25p 82.00p 83.00p 22227
30/06/2017 82.25p 83.00p 82.25p 82.75p 60486
29/06/2017 83.25p 83.25p 82.25p 82.75p 857
28/06/2017 81.50p 83.00p 81.50p 82.25p 113102
27/06/2017 82.75p 82.75p 81.25p 81.50p 281
26/06/2017 81.00p 82.50p 81.00p 81.50p 382
23/06/2017 83.00p 83.00p 82.00p 82.50p 4689
22/06/2017 82.75p 82.75p 82.00p 82.00p 44643
21/06/2017 82.00p 82.25p 81.00p 82.25p 130326
20/06/2017 83.00p 83.00p 82.00p 82.00p 36058
19/06/2017 82.00p 82.50p 81.00p 82.00p 49984
16/06/2017 81.50p 82.50p 81.50p 82.50p 101896
15/06/2017 81.50p 82.15p 81.50p 81.50p 58630
14/06/2017 81.50p 81.55p 81.50p 81.50p 92743
13/06/2017 82.50p 82.50p 81.50p 82.00p 155329
12/06/2017 81.50p 82.15p 81.50p 81.75p 23340
09/06/2017 81.00p 82.50p 81.00p 82.00p 158773
08/06/2017 82.00p 82.25p 82.00p 82.25p 79072
07/06/2017 82.00p 82.25p 81.81p 82.25p 18073
06/06/2017 83.00p 83.00p 81.50p 82.25p 98395
05/06/2017 81.00p 82.50p 81.00p 82.00p 86710
02/06/2017 81.50p 82.38p 80.75p 82.00p 601375
01/06/2017 80.50p 81.25p 80.50p 80.87p 103992
31/05/2017 81.50p 82.12p 81.50p 82.00p 79913
30/05/2017 81.00p 82.25p 81.00p 82.00p 252580
26/05/2017 81.50p 82.00p 81.50p 82.00p 96906
25/05/2017 81.00p 81.00p 80.50p 80.75p 88131
24/05/2017 81.00p 81.00p 80.50p 80.75p 8307
23/05/2017 80.50p 80.79p 80.05p 80.50p 87952
22/05/2017 80.77p 81.34p 80.54p 80.87p 99009
19/05/2017 80.75p 81.30p 80.75p 81.12p 12642
18/05/2017 80.50p 81.09p 80.50p 81.00p 24312
17/05/2017 81.50p 81.75p 80.50p 81.00p 701171
16/05/2017 81.50p 81.50p 80.50p 80.50p 2002044
15/05/2017 80.75p 81.12p 80.75p 80.75p 22340
12/05/2017 80.75p 81.50p 80.75p 80.75p 192783
11/05/2017 80.75p 81.75p 80.75p 81.00p 127456
10/05/2017 80.50p 81.25p 80.50p 81.00p 8181
09/05/2017 80.75p 81.50p 80.50p 81.00p 459348
08/05/2017 81.75p 81.75p 80.50p 80.50p 71783
05/05/2017 81.00p 82.00p 81.00p 81.25p 22749
04/05/2017 81.00p 81.89p 81.00p 81.00p 34039
03/05/2017 81.50p 82.00p 81.27p 81.50p 1516193
02/05/2017 80.25p 81.75p 80.25p 81.75p 422781
28/04/2017 80.00p 80.25p 79.25p 80.12p 333434
27/04/2017 79.00p 79.75p 79.00p 79.00p 41209
26/04/2017 78.50p 80.00p 78.50p 79.50p 115353
25/04/2017 77.50p 78.50p 77.50p 78.50p 141968

*Close Price adjusted for both dividends and splits