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
14/01/2022 92.80p 93.00p 91.20p 93.00p 145919
13/01/2022 92.80p 93.00p 91.20p 91.20p 184259
12/01/2022 90.80p 93.00p 90.20p 92.60p 180387
10/01/2022 91.60p 92.20p 90.00p 90.00p 371345
07/01/2022 92.00p 92.60p 91.80p 91.80p 205224
06/01/2022 93.00p 93.20p 92.03p 92.10p 102940
05/01/2022 92.60p 93.40p 92.00p 92.00p 62689
04/01/2022 92.20p 93.40p 92.03p 92.20p 282915
31/12/2021 92.40p 93.00p 92.20p 92.20p 12831
30/12/2021 92.40p 93.11p 92.20p 92.20p 83714
29/12/2021 92.20p 92.40p 92.20p 92.40p 207782
24/12/2021 92.20p 93.60p 92.20p 92.20p 113857
23/12/2021 92.40p 94.00p 92.20p 92.60p 68542
22/12/2021 94.00p 94.00p 93.25p 94.00p 13596
21/12/2021 92.20p 93.80p 92.20p 93.80p 114260
20/12/2021 92.40p 93.80p 92.00p 92.20p 225587
17/12/2021 92.40p 93.80p 92.20p 92.20p 219636
16/12/2021 93.20p 93.60p 92.59p 92.90p 198095
15/12/2021 93.20p 94.55p 92.62p 93.10p 155424
14/12/2021 93.20p 94.00p 92.29p 93.10p 207161
13/12/2021 94.80p 94.80p 93.80p 94.00p 164477
10/12/2021 94.60p 95.00p 93.40p 94.60p 127439
09/12/2021 93.80p 94.55p 93.40p 93.80p 85670
08/12/2021 93.80p 94.48p 94.02p 94.40p 83506
07/12/2021 93.80p 94.40p 92.94p 94.20p 114700
06/12/2021 94.00p 94.14p 92.27p 93.60p 560578
03/12/2021 93.60p 93.64p 93.20p 93.20p 13028
02/12/2021 93.60p 93.90p 93.20p 93.60p 37063
01/12/2021 92.00p 94.00p 92.00p 93.20p 33775
30/11/2021 93.80p 93.80p 92.00p 92.00p 113747
29/11/2021 93.20p 94.60p 93.00p 94.60p 176556
26/11/2021 94.00p 94.80p 93.00p 93.80p 236391
25/11/2021 95.00p 95.80p 94.00p 95.00p 133830
24/11/2021 96.40p 96.64p 95.24p 95.90p 128598
23/11/2021 95.00p 97.00p 95.00p 95.00p 245971
22/11/2021 96.60p 97.20p 95.90p 96.20p 203209
19/11/2021 96.60p 97.20p 95.60p 96.60p 361217
18/11/2021 97.20p 97.20p 96.25p 96.60p 151106
17/11/2021 95.60p 97.40p 95.60p 96.50p 303860
16/11/2021 96.20p 97.70p 96.49p 96.80p 133555
15/11/2021 96.20p 98.00p 96.20p 97.10p 154925
12/11/2021 96.60p 97.72p 96.31p 96.80p 1054150
11/11/2021 96.60p 97.30p 95.20p 97.30p 2320474
10/11/2021 95.00p 96.40p 95.00p 95.00p 167904
09/11/2021 95.20p 96.26p 94.92p 95.30p 30020
08/11/2021 95.20p 96.50p 95.90p 95.90p 20986
05/11/2021 95.20p 96.33p 95.00p 95.20p 159733
04/11/2021 96.20p 97.24p 95.00p 95.00p 119036
03/11/2021 97.00p 98.00p 96.52p 97.00p 748195
02/11/2021 97.60p 97.80p 96.78p 97.60p 307481
01/11/2021 95.80p 98.20p 94.30p 97.10p 1853405
29/10/2021 95.00p 95.20p 94.00p 95.20p 158098
28/10/2021 94.00p 95.20p 92.42p 94.60p 445719
27/10/2021 96.80p 96.80p 92.00p 92.50p 663960
26/10/2021 92.80p 98.20p 92.80p 95.00p 2862977
25/10/2021 87.00p 91.00p 87.00p 90.50p 571734
22/10/2021 87.20p 88.80p 87.20p 88.10p 12246
21/10/2021 87.20p 89.00p 87.20p 89.00p 215903
20/10/2021 88.80p 89.00p 87.60p 88.00p 22843
19/10/2021 88.80p 89.00p 87.00p 87.00p 139979
18/10/2021 87.00p 88.50p 87.50p 87.70p 247332
15/10/2021 87.00p 87.60p 86.00p 86.00p 317868
14/10/2021 86.80p 87.22p 86.01p 86.60p 1423284
13/10/2021 86.80p 88.00p 86.00p 86.90p 320770
12/10/2021 87.00p 88.29p 86.90p 86.90p 746167
11/10/2021 87.00p 87.80p 86.00p 87.40p 108226
08/10/2021 88.00p 88.60p 87.33p 88.00p 263885
07/10/2021 88.20p 88.48p 87.40p 87.40p 26651
06/10/2021 88.20p 89.00p 87.30p 87.30p 250077
05/10/2021 88.80p 88.80p 87.60p 87.80p 96330
04/10/2021 88.00p 88.66p 87.20p 87.20p 250807
01/10/2021 87.00p 88.50p 87.00p 87.00p 180490
30/09/2021 90.00p 90.00p 88.00p 88.00p 79472
29/09/2021 88.80p 89.80p 88.00p 89.00p 116317
28/09/2021 88.00p 88.00p 86.00p 88.00p 44808
27/09/2021 87.80p 87.67p 86.80p 86.80p 65379
24/09/2021 87.80p 87.80p 86.60p 86.60p 81492
23/09/2021 87.80p 87.80p 86.80p 86.80p 17123
22/09/2021 86.40p 87.60p 86.29p 86.60p 81012
21/09/2021 87.40p 87.80p 86.89p 87.40p 151553
20/09/2021 87.00p 88.80p 85.80p 87.40p 133586
17/09/2021 87.40p 88.61p 87.00p 87.00p 169733
16/09/2021 88.60p 88.60p 87.37p 88.60p 156684
15/09/2021 88.60p 89.00p 86.60p 86.60p 126055
14/09/2021 88.60p 88.80p 87.97p 88.40p 265359
13/09/2021 87.80p 89.00p 87.20p 88.10p 298118
10/09/2021 86.60p 87.00p 86.31p 87.00p 141962
09/09/2021 86.00p 86.60p 85.00p 85.60p 55933
08/09/2021 84.80p 85.92p 84.40p 84.80p 241222
07/09/2021 85.80p 86.00p 84.60p 84.60p 168493
06/09/2021 86.80p 86.80p 84.60p 84.60p 228772
03/09/2021 86.60p 86.80p 85.20p 85.40p 197803
02/09/2021 85.80p 86.80p 85.80p 86.30p 149153
01/09/2021 86.80p 86.80p 85.00p 85.80p 142982
31/08/2021 87.00p 87.00p 86.30p 86.30p 124045
27/08/2021 86.00p 87.00p 86.00p 86.50p 38312
26/08/2021 88.00p 88.00p 86.00p 86.50p 159308
25/08/2021 88.20p 89.50p 88.20p 88.70p 268438
24/08/2021 89.80p 89.80p 88.40p 88.40p 132353
23/08/2021 90.00p 90.00p 88.20p 89.00p 95151
20/08/2021 89.80p 90.00p 88.90p 89.50p 51300
19/08/2021 89.60p 90.00p 88.20p 88.20p 76623
18/08/2021 88.40p 89.67p 88.40p 88.40p 314667
17/08/2021 89.20p 89.68p 89.20p 89.20p 18926
16/08/2021 90.00p 90.80p 88.80p 89.10p 84621
13/08/2021 91.00p 90.60p 89.70p 89.70p 186161
12/08/2021 91.00p 91.52p 90.23p 91.00p 139843
11/08/2021 90.00p 91.24p 90.00p 91.00p 45423
10/08/2021 92.00p 92.14p 88.92p 90.20p 97369
09/08/2021 92.00p 92.40p 90.40p 90.40p 150862
06/08/2021 92.00p 92.20p 90.40p 91.00p 156466
05/08/2021 90.40p 92.40p 90.40p 92.40p 74131
04/08/2021 92.00p 92.00p 90.97p 91.70p 96086
03/08/2021 91.00p 92.20p 90.36p 91.20p 299478
02/08/2021 89.00p 90.90p 88.36p 90.50p 711389
30/07/2021 87.00p 89.00p 86.53p 88.80p 1086280
29/07/2021 85.20p 86.00p 85.20p 85.20p 315591
28/07/2021 85.00p 85.95p 85.19p 85.60p 35000
27/07/2021 85.00p 85.93p 84.38p 85.00p 43909
26/07/2021 85.60p 85.60p 84.25p 85.00p 52352
23/07/2021 84.60p 85.19p 83.98p 85.00p 157304
22/07/2021 84.20p 85.53p 84.00p 84.20p 104061
21/07/2021 84.40p 84.72p 83.20p 83.60p 168282
20/07/2021 85.00p 85.20p 83.00p 83.40p 111250
19/07/2021 85.00p 86.13p 84.20p 84.40p 294729
16/07/2021 86.20p 86.40p 85.20p 85.20p 21793
15/07/2021 85.00p 86.00p 84.60p 85.00p 8173
14/07/2021 86.80p 86.85p 84.80p 84.80p 121407
13/07/2021 86.80p 86.80p 84.80p 84.80p 49357
12/07/2021 86.40p 86.80p 84.64p 85.00p 393157
09/07/2021 86.00p 86.00p 84.67p 86.00p 36848
08/07/2021 85.80p 85.80p 84.60p 84.60p 18834
07/07/2021 85.00p 86.00p 85.00p 85.00p 560437
06/07/2021 85.00p 86.00p 84.22p 85.50p 71455
05/07/2021 85.00p 85.00p 84.01p 84.80p 144364
02/07/2021 84.80p 85.00p 83.80p 85.00p 605443
01/07/2021 83.80p 85.00p 83.80p 84.60p 79109
30/06/2021 84.00p 84.94p 83.90p 84.00p 305965
29/06/2021 84.00p 84.40p 83.00p 83.00p 169313
28/06/2021 84.40p 84.80p 84.00p 84.20p 261112
25/06/2021 84.00p 85.00p 83.00p 84.00p 1565561
24/06/2021 83.80p 84.20p 83.20p 83.60p 219428
23/06/2021 83.40p 83.96p 83.40p 83.40p 415344
22/06/2021 83.40p 84.49p 83.20p 83.40p 135197
21/06/2021 84.00p 84.60p 83.60p 83.60p 137365
18/06/2021 83.40p 84.72p 83.20p 83.80p 172682
17/06/2021 84.80p 84.96p 84.00p 84.00p 280554
16/06/2021 84.80p 84.90p 84.10p 84.70p 35662
15/06/2021 84.80p 85.00p 84.21p 84.60p 94300
14/06/2021 83.80p 84.00p 82.99p 84.00p 579399
11/06/2021 84.00p 84.77p 83.00p 83.00p 2757532
10/06/2021 83.80p 85.00p 83.00p 83.20p 1283118
09/06/2021 84.60p 85.00p 84.00p 84.00p 1129807
08/06/2021 85.60p 85.60p 83.73p 84.60p 2158521
07/06/2021 85.00p 85.40p 84.00p 84.00p 189225
04/06/2021 85.00p 85.80p 84.00p 84.00p 194342
03/06/2021 85.00p 86.00p 84.00p 84.00p 158370
02/06/2021 86.00p 86.00p 84.75p 85.00p 329689
01/06/2021 86.00p 86.00p 85.00p 85.00p 554898
31/05/2021 85.80p 85.80p 84.80p 84.80p 78133
28/05/2021 85.80p 85.80p 84.80p 84.80p 78133
27/05/2021 85.00p 86.00p 83.20p 86.00p 133332
26/05/2021 87.00p 87.00p 85.40p 85.40p 394000
25/05/2021 86.00p 86.48p 85.82p 86.00p 262572
24/05/2021 86.80p 87.00p 84.86p 85.20p 2071372
21/05/2021 85.60p 85.90p 85.00p 85.80p 406228
20/05/2021 85.60p 85.90p 85.00p 85.20p 92686
19/05/2021 86.20p 86.20p 85.00p 85.00p 65567
18/05/2021 85.00p 86.56p 84.83p 85.00p 1005741
17/05/2021 85.80p 87.00p 85.40p 85.40p 197262
14/05/2021 85.80p 86.82p 85.78p 86.00p 249332
13/05/2021 87.00p 86.80p 85.20p 86.00p 137558
12/05/2021 87.00p 87.00p 85.20p 86.00p 320112
11/05/2021 87.00p 87.00p 85.00p 85.40p 185824
10/05/2021 87.00p 87.00p 85.65p 85.80p 462505
07/05/2021 85.80p 86.16p 85.00p 85.00p 242549
06/05/2021 85.80p 87.00p 85.80p 86.00p 229003
05/05/2021 86.80p 86.98p 86.00p 86.60p 223916
04/05/2021 87.00p 87.00p 85.20p 85.20p 530181
30/04/2021 87.00p 87.00p 86.00p 86.00p 236528
29/04/2021 87.00p 87.00p 86.00p 87.00p 206145
28/04/2021 87.00p 86.85p 85.83p 86.50p 221993
27/04/2021 87.00p 87.00p 85.31p 87.00p 41656
26/04/2021 86.80p 87.27p 86.12p 86.80p 106458
23/04/2021 87.00p 87.00p 85.90p 85.90p 87661
22/04/2021 86.80p 86.80p 85.88p 86.20p 46833
21/04/2021 85.60p 86.79p 85.43p 85.60p 344768
20/04/2021 86.00p 87.60p 85.40p 86.00p 255705
19/04/2021 87.40p 87.60p 85.65p 86.80p 354708
16/04/2021 87.20p 87.40p 85.60p 86.80p 531778
15/04/2021 85.20p 87.20p 85.20p 86.70p 83333
14/04/2021 87.00p 87.00p 85.83p 86.00p 601722
13/04/2021 86.80p 86.80p 85.91p 86.00p 291019
12/04/2021 87.00p 87.00p 85.00p 85.40p 197077
09/04/2021 86.00p 86.40p 85.40p 86.00p 111208
08/04/2021 85.00p 86.07p 85.00p 85.60p 327281
07/04/2021 85.00p 87.00p 85.00p 85.00p 392915
06/04/2021 84.00p 86.00p 84.00p 84.80p 252381
01/04/2021 83.20p 85.00p 83.20p 84.80p 25526
31/03/2021 83.20p 84.34p 83.00p 83.80p 282120

*Close Price adjusted for both dividends and splits