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
24/10/2022 79.80p 80.00p 77.20p 78.50p 209278
21/10/2022 76.60p 78.74p 76.60p 78.00p 61418
20/10/2022 76.20p 78.80p 76.20p 77.00p 135477
19/10/2022 76.20p 79.00p 76.20p 76.60p 27068
18/10/2022 79.00p 79.67p 76.20p 77.00p 217163
17/10/2022 77.00p 78.00p 76.20p 77.00p 128748
14/10/2022 77.40p 77.22p 75.20p 76.00p 63957
13/10/2022 77.40p 78.00p 75.53p 76.50p 97316
12/10/2022 76.00p 77.00p 74.62p 76.00p 246373
11/10/2022 76.00p 77.00p 75.02p 76.00p 21027
10/10/2022 76.00p 77.00p 73.83p 77.00p 188008
07/10/2022 75.80p 75.80p 71.14p 74.60p 644356
06/10/2022 76.20p 76.42p 74.57p 75.30p 355374
05/10/2022 74.80p 76.00p 73.62p 74.60p 421819
04/10/2022 74.00p 75.00p 73.60p 75.00p 442080
03/10/2022 75.00p 76.78p 73.80p 73.80p 271112
30/09/2022 76.60p 78.80p 74.60p 74.60p 266290
29/09/2022 80.00p 80.00p 77.00p 78.00p 196838
28/09/2022 77.80p 80.00p 76.03p 80.00p 239779
27/09/2022 79.00p 80.00p 77.80p 77.80p 347248
26/09/2022 79.40p 81.00p 77.77p 79.00p 231665
23/09/2022 80.80p 81.00p 79.74p 81.00p 98955
22/09/2022 80.80p 81.00p 79.20p 79.20p 120578
21/09/2022 80.00p 81.00p 80.00p 80.50p 58630
20/09/2022 81.00p 81.92p 78.41p 81.00p 180516
16/09/2022 81.00p 81.00p 80.00p 80.00p 231797
15/09/2022 83.00p 83.89p 81.20p 82.80p 313357
14/09/2022 83.00p 83.80p 80.00p 81.00p 1471613
13/09/2022 82.80p 83.60p 80.00p 81.00p 2087777
12/09/2022 78.00p 83.78p 78.00p 80.00p 1399391
09/09/2022 78.00p 78.00p 76.00p 76.00p 109278
08/09/2022 76.60p 78.44p 76.26p 76.40p 91172
07/09/2022 79.00p 79.80p 78.00p 78.30p 316983
06/09/2022 79.20p 80.02p 78.09p 78.50p 111179
05/09/2022 78.80p 79.00p 77.75p 78.10p 151692
02/09/2022 78.40p 79.20p 78.20p 78.40p 110689
01/09/2022 78.20p 79.98p 77.80p 78.70p 213642
31/08/2022 80.80p 81.14p 79.00p 79.00p 89369
30/08/2022 78.80p 80.40p 78.55p 79.70p 272613
29/08/2022 80.60p 80.60p 78.20p 79.70p 275196
26/08/2022 80.60p 80.60p 78.20p 79.70p 275196
25/08/2022 79.80p 80.60p 79.80p 79.80p 65662
24/08/2022 80.60p 80.60p 79.31p 80.20p 187285
23/08/2022 80.80p 81.20p 79.00p 79.00p 113042
22/08/2022 81.20p 81.20p 80.42p 80.80p 72481
19/08/2022 81.20p 81.40p 80.00p 81.40p 311076
18/08/2022 81.00p 81.40p 81.00p 81.40p 119706
17/08/2022 81.40p 81.40p 80.57p 81.20p 76764
16/08/2022 81.20p 81.40p 79.80p 81.40p 79104
15/08/2022 80.20p 81.80p 79.80p 79.80p 48107
12/08/2022 81.60p 82.00p 80.00p 80.50p 165724
11/08/2022 81.20p 81.60p 80.71p 81.20p 75305
10/08/2022 80.00p 81.20p 79.00p 80.30p 110017
09/08/2022 78.20p 79.88p 78.20p 79.00p 1114499
08/08/2022 80.00p 80.00p 79.00p 79.00p 169634
05/08/2022 80.00p 81.08p 79.88p 80.00p 54262
04/08/2022 79.20p 81.40p 78.62p 79.70p 296201
03/08/2022 79.20p 81.45p 79.20p 79.20p 460082
02/08/2022 81.40p 81.47p 79.21p 81.40p 124503
01/08/2022 81.40p 81.48p 78.55p 80.80p 281982
29/07/2022 81.60p 81.60p 79.23p 80.00p 521997
28/07/2022 80.00p 80.00p 79.00p 79.00p 654725
27/07/2022 80.00p 80.00p 78.00p 79.50p 62066
26/07/2022 80.00p 80.00p 78.20p 79.60p 196763
25/07/2022 79.00p 80.00p 77.86p 80.00p 277699
22/07/2022 76.40p 79.00p 76.38p 79.00p 233361
21/07/2022 75.00p 76.60p 75.00p 75.00p 177325
20/07/2022 76.00p 76.00p 74.00p 76.00p 129594
19/07/2022 76.00p 75.64p 74.47p 75.00p 212200
18/07/2022 76.00p 76.00p 74.40p 75.00p 233474
15/07/2022 75.20p 76.80p 74.00p 74.50p 2609309
14/07/2022 77.00p 78.64p 75.40p 75.40p 208770
13/07/2022 77.80p 79.40p 77.50p 77.50p 238976
12/07/2022 78.40p 79.40p 78.00p 78.00p 79695
11/07/2022 80.00p 79.80p 78.00p 78.80p 109850
08/07/2022 80.00p 82.71p 78.00p 78.00p 634194
07/07/2022 82.40p 83.80p 80.40p 80.40p 247117
06/07/2022 83.20p 83.80p 83.02p 83.20p 63859
05/07/2022 83.20p 83.67p 83.00p 83.00p 157952
04/07/2022 83.80p 85.60p 83.00p 83.50p 97171
01/07/2022 84.00p 86.20p 83.53p 83.90p 181749
30/06/2022 84.00p 85.68p 83.40p 83.40p 160620
29/06/2022 83.60p 86.20p 83.40p 83.70p 66031
28/06/2022 86.20p 86.20p 83.71p 84.90p 114822
27/06/2022 83.40p 85.89p 83.57p 84.90p 22125
24/06/2022 83.40p 86.00p 83.40p 83.80p 114459
23/06/2022 85.80p 85.96p 83.40p 83.40p 50381
22/06/2022 86.00p 87.00p 85.80p 86.00p 156272
21/06/2022 85.00p 86.89p 85.00p 85.00p 191312
20/06/2022 86.40p 86.78p 85.04p 86.00p 164602
17/06/2022 86.20p 86.65p 85.00p 85.00p 209361
16/06/2022 86.40p 87.00p 85.50p 85.50p 127377
15/06/2022 87.00p 89.20p 85.56p 86.00p 94433
14/06/2022 85.20p 86.60p 85.16p 86.00p 210799
13/06/2022 87.00p 87.67p 85.30p 86.00p 247313
10/06/2022 87.00p 88.34p 87.00p 88.00p 72604
09/06/2022 88.00p 88.64p 87.65p 87.70p 138949
08/06/2022 88.00p 88.48p 87.90p 87.90p 125338
07/06/2022 88.00p 88.24p 87.40p 87.70p 63544
06/06/2022 88.20p 88.80p 87.54p 87.60p 96948
03/06/2022 88.00p 88.50p 87.50p 87.50p 86643
02/06/2022 88.00p 88.50p 87.50p 87.50p 86643
01/06/2022 88.00p 88.50p 87.50p 87.50p 86643
31/05/2022 88.00p 88.00p 87.00p 87.00p 112221
27/05/2022 88.60p 88.80p 88.10p 88.10p 52001
26/05/2022 88.40p 88.40p 86.00p 86.00p 39646
25/05/2022 88.20p 89.00p 87.20p 88.60p 145419
24/05/2022 87.80p 88.20p 86.80p 87.70p 113588
23/05/2022 87.60p 88.00p 86.40p 88.00p 202389
20/05/2022 86.20p 88.20p 85.40p 87.10p 477275
19/05/2022 88.00p 88.00p 86.40p 87.20p 99633
18/05/2022 87.40p 87.60p 86.60p 86.60p 147963
17/05/2022 86.80p 87.60p 86.13p 86.60p 264532
16/05/2022 86.40p 87.00p 86.30p 86.40p 429269
13/05/2022 87.00p 87.40p 84.33p 86.00p 942397
12/05/2022 86.40p 88.74p 86.06p 87.10p 238423
11/05/2022 89.80p 89.96p 88.00p 88.00p 281249
10/05/2022 88.40p 89.40p 86.40p 88.00p 224947
09/05/2022 91.60p 92.48p 88.80p 88.80p 562638
06/05/2022 92.20p 92.22p 90.00p 90.00p 302965
05/05/2022 90.80p 93.00p 90.59p 92.70p 218301
04/05/2022 89.40p 90.60p 88.86p 90.60p 146476
03/05/2022 88.00p 90.40p 88.00p 89.40p 227591
02/05/2022 89.40p 90.00p 88.79p 89.80p 185505
29/04/2022 89.40p 90.00p 88.79p 89.80p 185505
28/04/2022 87.80p 88.47p 87.60p 88.20p 884965
27/04/2022 87.80p 88.20p 87.53p 87.80p 263484
26/04/2022 87.80p 88.80p 87.60p 88.00p 577319
25/04/2022 87.60p 88.80p 86.96p 88.80p 136289
22/04/2022 88.40p 88.54p 87.60p 87.80p 356278
21/04/2022 88.80p 89.60p 87.80p 87.80p 945860
20/04/2022 88.00p 89.20p 88.33p 88.60p 59417
19/04/2022 88.00p 88.78p 87.00p 88.10p 213729
18/04/2022 87.60p 89.00p 87.40p 88.00p 97917
15/04/2022 87.60p 89.00p 87.40p 88.00p 97917
14/04/2022 87.60p 89.00p 87.40p 88.00p 97917
13/04/2022 87.60p 88.40p 87.40p 88.00p 117996
12/04/2022 88.60p 88.66p 88.09p 88.40p 298828
11/04/2022 88.20p 88.80p 87.69p 88.10p 182611
08/04/2022 88.60p 89.17p 88.60p 88.60p 434420
07/04/2022 89.20p 90.00p 88.90p 88.90p 100761
06/04/2022 88.80p 89.60p 88.00p 89.10p 230032
05/04/2022 88.80p 89.80p 88.80p 89.40p 198041
04/04/2022 90.00p 90.00p 88.00p 88.20p 389974
01/04/2022 90.00p 90.00p 89.60p 89.60p 58578
31/03/2022 89.80p 89.80p 88.04p 89.80p 240610
30/03/2022 88.80p 89.40p 88.19p 88.70p 742782
29/03/2022 88.80p 89.40p 88.40p 88.70p 66837
28/03/2022 88.60p 89.60p 87.40p 87.40p 339888
25/03/2022 89.60p 89.80p 88.30p 88.80p 1069237
24/03/2022 89.80p 89.80p 88.35p 88.90p 41846
23/03/2022 88.80p 89.98p 87.87p 89.00p 387436
22/03/2022 90.00p 90.16p 87.20p 88.60p 1093058
21/03/2022 88.80p 89.80p 87.64p 88.70p 93231
18/03/2022 88.80p 89.00p 87.00p 87.00p 184157
17/03/2022 89.80p 89.80p 88.50p 88.50p 83499
16/03/2022 87.80p 89.80p 87.47p 88.50p 73355
15/03/2022 86.80p 88.20p 84.64p 86.80p 1073418
14/03/2022 87.00p 87.20p 85.32p 85.50p 205053
11/03/2022 87.00p 87.20p 85.24p 86.10p 131718
10/03/2022 86.00p 87.00p 85.25p 86.00p 47628
09/03/2022 86.00p 87.40p 83.68p 86.10p 247644
08/03/2022 84.80p 86.20p 82.49p 84.50p 1513144
07/03/2022 87.00p 88.80p 82.40p 83.40p 1093532
04/03/2022 90.60p 91.00p 86.20p 88.00p 458255
03/03/2022 91.60p 91.60p 90.39p 90.40p 159474
02/03/2022 92.00p 92.80p 91.00p 92.40p 160443
01/03/2022 91.20p 92.80p 91.20p 92.00p 159116
28/02/2022 93.00p 93.00p 90.47p 91.40p 574048
25/02/2022 92.20p 94.00p 91.00p 93.20p 204882
24/02/2022 92.20p 93.60p 91.20p 92.00p 251350
23/02/2022 94.00p 94.20p 92.40p 94.20p 102328
22/02/2022 93.60p 94.77p 92.40p 93.10p 593610
21/02/2022 95.00p 95.78p 93.40p 94.10p 382520
18/02/2022 95.60p 96.00p 95.14p 95.20p 293140
17/02/2022 95.40p 95.99p 94.99p 95.00p 309894
16/02/2022 94.60p 96.00p 94.60p 95.30p 651603
15/02/2022 95.00p 95.00p 94.03p 94.50p 354397
14/02/2022 95.00p 95.54p 94.00p 94.00p 350902
11/02/2022 94.80p 95.00p 94.00p 94.60p 362522
10/02/2022 95.00p 95.00p 94.31p 94.60p 126369
09/02/2022 94.80p 95.40p 93.60p 95.00p 157531
08/02/2022 95.00p 95.40p 94.55p 95.20p 332757
07/02/2022 94.80p 95.00p 93.40p 95.00p 436234
04/02/2022 94.20p 95.00p 93.40p 94.40p 531585
03/02/2022 95.40p 95.40p 94.00p 94.40p 335402
02/02/2022 94.60p 95.33p 93.87p 94.80p 543244
01/02/2022 93.80p 94.20p 93.47p 94.20p 404724
31/01/2022 93.80p 93.80p 92.40p 92.40p 434255
28/01/2022 93.60p 94.00p 92.81p 93.00p 910762
27/01/2022 94.00p 94.00p 93.20p 93.80p 360001
26/01/2022 93.80p 93.88p 93.20p 93.20p 548308
25/01/2022 93.80p 94.00p 93.00p 93.00p 1074050
24/01/2022 93.80p 96.00p 93.20p 93.20p 1317259
21/01/2022 93.80p 94.00p 92.20p 92.20p 365161
20/01/2022 92.20p 94.00p 92.20p 93.80p 381660
19/01/2022 91.80p 94.00p 91.25p 92.00p 166401
18/01/2022 93.60p 93.60p 91.80p 91.80p 56578
17/01/2022 92.80p 93.80p 91.80p 93.80p 43970
14/01/2022 92.80p 93.00p 91.20p 93.00p 145919

*Close Price adjusted for both dividends and splits