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
24/04/2017 77.50p 78.00p 77.25p 77.50p 39478
21/04/2017 77.25p 78.00p 77.25p 78.00p 53740
20/04/2017 77.50p 77.75p 76.75p 77.38p 60347
19/04/2017 77.00p 77.25p 76.25p 77.00p 22239
18/04/2017 77.00p 77.00p 76.25p 76.63p 143869
13/04/2017 76.00p 76.99p 76.00p 76.00p 2776
12/04/2017 76.00p 76.99p 76.00p 76.00p 12140
11/04/2017 77.00p 77.00p 76.00p 76.00p 19102
10/04/2017 76.25p 77.00p 75.50p 75.50p 126636
07/04/2017 75.50p 75.84p 75.25p 75.25p 92952
06/04/2017 74.50p 75.23p 74.50p 74.75p 122484
05/04/2017 74.50p 75.15p 74.36p 74.50p 365472
04/04/2017 74.75p 75.20p 74.50p 74.50p 267093
03/04/2017 75.50p 75.50p 74.75p 75.00p 968133
31/03/2017 75.25p 75.33p 74.50p 75.25p 305191
30/03/2017 75.50p 76.56p 75.00p 75.50p 309892
29/03/2017 76.25p 77.00p 76.00p 76.50p 237080
28/03/2017 76.50p 76.81p 76.25p 76.75p 289966
27/03/2017 76.50p 77.50p 76.25p 76.75p 147991
24/03/2017 76.25p 76.60p 76.25p 76.25p 205568
23/03/2017 76.50p 77.50p 76.50p 76.75p 249768
22/03/2017 76.50p 77.40p 76.50p 76.50p 419270
21/03/2017 76.50p 77.50p 76.50p 77.50p 153594
20/03/2017 77.50p 77.90p 76.50p 76.50p 55279
17/03/2017 76.25p 78.00p 76.25p 77.50p 72483
16/03/2017 76.00p 76.75p 75.75p 76.75p 28411
15/03/2017 78.00p 78.00p 76.25p 76.50p 168595
14/03/2017 76.00p 77.00p 76.00p 76.25p 175263
13/03/2017 76.50p 77.00p 76.00p 76.50p 136084
10/03/2017 76.00p 76.67p 76.00p 76.25p 679736
09/03/2017 77.00p 77.00p 76.00p 76.50p 118480
08/03/2017 77.50p 78.00p 77.50p 78.00p 101308
07/03/2017 78.75p 78.75p 77.50p 78.00p 64320
06/03/2017 78.00p 78.31p 77.15p 78.00p 79927
03/03/2017 77.00p 78.47p 76.88p 77.50p 102811
02/03/2017 76.50p 78.45p 76.00p 77.63p 205542
01/03/2017 76.00p 78.00p 76.00p 78.00p 68949
28/02/2017 76.25p 76.25p 76.25p 76.25p 101865
27/02/2017 76.25p 76.63p 76.25p 76.63p 11276
24/02/2017 76.63p 77.13p 76.31p 76.75p 11775
23/02/2017 76.51p 77.13p 76.51p 77.13p 48979
22/02/2017 76.48p 77.44p 76.25p 77.13p 76943
21/02/2017 76.25p 77.00p 76.25p 76.75p 747126
20/02/2017 77.38p 77.50p 76.63p 77.25p 24883
17/02/2017 77.75p 77.75p 76.75p 77.25p 35322
16/02/2017 76.75p 77.50p 76.75p 77.50p 10620
15/02/2017 76.75p 77.88p 76.75p 77.13p 583328
14/02/2017 77.75p 77.75p 76.92p 77.00p 70626
13/02/2017 77.25p 77.60p 76.25p 76.25p 609452
10/02/2017 77.25p 78.10p 77.01p 78.00p 112335
09/02/2017 77.00p 77.73p 77.00p 77.50p 28788
08/02/2017 77.00p 77.73p 77.00p 77.00p 67342
07/02/2017 76.75p 77.50p 76.50p 77.50p 61472
06/02/2017 76.50p 77.24p 76.02p 77.00p 288638
03/02/2017 77.75p 77.75p 77.00p 77.25p 95208
02/02/2017 77.75p 77.94p 77.50p 77.75p 91229
01/02/2017 77.75p 77.75p 77.44p 77.75p 14989
31/01/2017 78.75p 79.14p 77.75p 77.75p 136946
30/01/2017 78.06p 78.16p 78.00p 78.13p 521991
27/01/2017 77.75p 78.00p 77.75p 77.75p 580952
26/01/2017 78.00p 78.50p 77.50p 78.50p 85863
25/01/2017 78.00p 78.25p 76.88p 78.25p 84908
24/01/2017 79.00p 79.50p 76.00p 78.25p 153386
23/01/2017 79.00p 79.37p 79.00p 79.00p 86836
20/01/2017 78.50p 79.40p 78.50p 79.00p 118212
19/01/2017 79.50p 79.50p 78.25p 79.25p 70591
18/01/2017 79.50p 79.50p 78.15p 78.25p 7802
17/01/2017 79.25p 79.25p 79.00p 79.00p 7618
16/01/2017 79.25p 79.25p 78.79p 79.25p 13641
13/01/2017 79.25p 79.25p 77.90p 78.25p 246745
12/01/2017 78.25p 78.94p 78.13p 78.63p 21121
11/01/2017 79.00p 79.24p 78.55p 79.00p 15023
10/01/2017 78.25p 79.50p 78.25p 78.50p 86648
09/01/2017 79.25p 79.50p 78.31p 79.00p 1126602
06/01/2017 79.25p 79.25p 78.00p 78.75p 50983
05/01/2017 79.25p 79.25p 79.06p 79.25p 5386
04/01/2017 79.25p 79.50p 78.00p 79.00p 103803
03/01/2017 77.25p 79.25p 77.25p 79.00p 25471
30/12/2016 77.25p 78.75p 77.25p 78.00p 1507794
29/12/2016 77.75p 79.00p 77.50p 77.50p 114367
28/12/2016 79.00p 79.00p 77.25p 78.00p 1059474
23/12/2016 79.00p 79.00p 78.00p 79.00p 8866
22/12/2016 78.50p 78.50p 77.89p 78.50p 38019
21/12/2016 75.75p 78.14p 75.50p 77.75p 387091
20/12/2016 76.00p 76.89p 75.50p 76.88p 122348
19/12/2016 76.83p 76.83p 75.75p 76.13p 52627
16/12/2016 75.50p 76.83p 75.25p 75.25p 34271
15/12/2016 75.50p 77.97p 75.50p 76.00p 11308
14/12/2016 76.00p 78.22p 75.75p 77.00p 83876
13/12/2016 76.00p 78.00p 75.75p 76.00p 96158
12/12/2016 74.25p 76.00p 73.50p 75.00p 308181
09/12/2016 73.50p 74.50p 73.00p 74.50p 17347
08/12/2016 72.50p 73.50p 72.25p 72.50p 84704
07/12/2016 73.00p 73.50p 71.50p 73.00p 250419
06/12/2016 72.75p 73.38p 71.00p 72.00p 105627
05/12/2016 73.00p 73.00p 71.13p 72.00p 129780
02/12/2016 71.00p 72.13p 71.00p 71.88p 63970
01/12/2016 72.00p 72.25p 70.75p 71.75p 83348
30/11/2016 71.50p 71.75p 70.50p 71.75p 503546
29/11/2016 72.50p 72.50p 70.00p 70.75p 261340
28/11/2016 72.00p 72.00p 71.00p 71.50p 206945
25/11/2016 71.00p 72.48p 71.00p 71.50p 61739
24/11/2016 71.00p 71.75p 70.50p 71.25p 32678
23/11/2016 71.50p 72.00p 71.00p 71.38p 88248
22/11/2016 71.50p 72.62p 71.00p 71.25p 191069
21/11/2016 71.50p 73.28p 71.00p 71.50p 73695
18/11/2016 72.50p 73.00p 70.51p 72.00p 414717
17/11/2016 72.00p 72.00p 70.01p 70.50p 28909
16/11/2016 71.00p 72.32p 69.00p 70.50p 2965894
15/11/2016 73.50p 73.83p 71.00p 71.50p 184675
14/11/2016 74.50p 75.82p 73.75p 74.00p 172397
11/11/2016 75.00p 75.99p 74.50p 75.50p 78807
10/11/2016 75.25p 76.58p 75.00p 75.25p 631113
09/11/2016 77.00p 77.00p 75.25p 76.00p 54203
08/11/2016 75.75p 76.25p 75.50p 75.50p 47660
07/11/2016 76.50p 77.25p 76.00p 76.00p 354924
04/11/2016 77.00p 77.01p 76.50p 76.75p 142027
03/11/2016 77.00p 77.97p 77.00p 77.00p 74511
02/11/2016 78.00p 78.24p 77.00p 77.38p 319608
01/11/2016 79.00p 80.30p 77.92p 78.00p 703730
31/10/2016 79.00p 80.30p 79.00p 79.75p 20097
28/10/2016 79.50p 80.25p 79.50p 80.00p 145222
27/10/2016 79.00p 81.00p 79.00p 79.75p 30298
26/10/2016 81.00p 81.00p 79.00p 79.50p 26111
25/10/2016 79.00p 79.80p 78.52p 79.50p 94138
24/10/2016 79.00p 80.39p 79.00p 79.50p 43503
21/10/2016 79.00p 79.67p 79.00p 79.25p 4940
20/10/2016 79.75p 80.00p 79.00p 79.00p 311763
19/10/2016 79.75p 80.80p 79.75p 79.75p 130217
18/10/2016 80.50p 80.90p 79.75p 80.50p 53258
17/10/2016 80.00p 81.25p 79.75p 81.25p 54650
14/10/2016 80.25p 80.75p 80.00p 80.25p 26773
13/10/2016 80.50p 81.11p 80.00p 80.00p 307143
12/10/2016 81.00p 81.55p 80.25p 80.25p 48621
11/10/2016 80.00p 81.00p 80.00p 81.00p 198701
10/10/2016 82.00p 82.00p 80.00p 80.25p 78154
07/10/2016 79.75p 81.75p 79.75p 80.75p 61313
06/10/2016 80.00p 81.50p 79.75p 79.75p 62741
05/10/2016 80.00p 82.00p 80.00p 80.00p 98205
04/10/2016 80.00p 82.25p 79.50p 79.50p 155311
03/10/2016 80.00p 81.75p 80.00p 80.75p 49837
30/09/2016 80.25p 81.00p 80.00p 80.00p 80290
29/09/2016 81.00p 81.90p 80.10p 80.50p 164624
28/09/2016 81.25p 81.25p 80.00p 80.25p 1399505
27/09/2016 80.00p 81.50p 80.00p 80.75p 59959
26/09/2016 81.00p 81.83p 80.50p 81.00p 95922
23/09/2016 81.25p 82.09p 80.50p 81.50p 97791
22/09/2016 81.50p 82.22p 81.00p 82.00p 54096
21/09/2016 81.50p 82.00p 81.00p 81.50p 120242
20/09/2016 82.75p 82.75p 80.75p 81.25p 39197
19/09/2016 82.75p 82.75p 81.00p 81.50p 237532
16/09/2016 81.00p 82.00p 80.85p 82.00p 791449
15/09/2016 81.00p 82.12p 81.00p 81.50p 191584
14/09/2016 80.75p 81.76p 80.75p 81.50p 20413
13/09/2016 82.50p 82.50p 80.75p 80.75p 12991
12/09/2016 80.50p 81.63p 80.50p 80.50p 30247
09/09/2016 80.50p 81.25p 80.25p 80.25p 113452
08/09/2016 82.25p 82.50p 80.50p 80.50p 115495
07/09/2016 80.25p 82.00p 80.25p 80.75p 42066
06/09/2016 80.25p 81.21p 80.00p 80.25p 117372
05/09/2016 82.75p 82.75p 80.25p 80.25p 31155
02/09/2016 82.00p 83.00p 80.34p 80.50p 75279
01/09/2016 82.00p 82.00p 80.25p 81.12p 35201
31/08/2016 81.00p 81.54p 80.50p 81.00p 3784
30/08/2016 80.00p 81.70p 80.00p 80.00p 10040
26/08/2016 80.00p 81.49p 80.00p 80.00p 55581
25/08/2016 81.00p 81.00p 80.00p 80.00p 281307
24/08/2016 81.50p 82.40p 81.50p 81.75p 2683629
23/08/2016 81.50p 82.37p 81.50p 81.50p 70619
22/08/2016 82.50p 82.50p 81.50p 81.50p 103599
19/08/2016 83.00p 83.00p 82.00p 82.25p 57925
18/08/2016 84.00p 84.00p 82.50p 84.00p 150728
17/08/2016 82.00p 83.32p 81.85p 82.00p 38914
16/08/2016 81.75p 82.60p 81.75p 82.00p 55940
15/08/2016 82.25p 83.50p 82.00p 82.25p 125508
12/08/2016 82.25p 83.31p 82.25p 82.50p 83438
11/08/2016 85.00p 85.00p 82.25p 82.50p 231909
10/08/2016 85.00p 85.00p 83.50p 83.50p 15596
09/08/2016 84.00p 85.00p 83.75p 84.75p 126995
08/08/2016 83.00p 84.00p 82.38p 83.00p 68868
05/08/2016 82.00p 83.00p 80.96p 83.00p 188935
04/08/2016 81.25p 81.50p 80.46p 81.25p 111194
03/08/2016 80.00p 80.67p 80.00p 80.00p 21044
02/08/2016 81.00p 81.00p 80.00p 80.00p 41189
01/08/2016 81.50p 81.50p 80.00p 80.00p 14608
29/07/2016 80.25p 81.01p 80.00p 80.00p 26884
28/07/2016 80.00p 80.84p 79.55p 80.00p 173992
27/07/2016 79.75p 80.00p 79.75p 80.00p 2516
26/07/2016 81.25p 81.50p 80.25p 80.62p 21046
25/07/2016 80.25p 81.27p 80.25p 80.25p 11540
22/07/2016 80.25p 80.25p 80.00p 80.25p 1627434
21/07/2016 80.25p 80.75p 80.25p 80.25p 19001
20/07/2016 80.00p 80.68p 80.00p 80.00p 981790
19/07/2016 80.00p 80.00p 79.25p 80.00p 113173
18/07/2016 80.00p 80.94p 80.00p 80.00p 42505
15/07/2016 79.25p 80.33p 79.00p 79.00p 254502
14/07/2016 80.50p 80.94p 79.00p 79.00p 167634
13/07/2016 80.00p 82.00p 80.00p 80.00p 117066
12/07/2016 81.50p 82.00p 79.27p 81.00p 101054
11/07/2016 79.25p 81.00p 77.75p 81.00p 287697

*Close Price adjusted for both dividends and splits