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
30/03/2021 83.80p 84.47p 83.80p 84.20p 66745
29/03/2021 84.00p 84.80p 82.28p 84.00p 87962
26/03/2021 83.60p 84.00p 82.60p 83.80p 1316413
25/03/2021 85.00p 85.00p 83.00p 83.60p 244064
24/03/2021 83.80p 84.80p 83.19p 84.30p 585266
23/03/2021 84.00p 84.80p 83.22p 83.60p 50684
22/03/2021 83.80p 84.00p 83.01p 83.20p 107312
19/03/2021 83.00p 84.40p 82.00p 82.00p 613029
18/03/2021 84.20p 84.60p 83.60p 84.00p 77435
17/03/2021 83.80p 85.00p 83.60p 85.00p 29094
16/03/2021 85.40p 85.40p 83.80p 84.20p 66207
15/03/2021 85.00p 85.80p 83.60p 84.00p 268266
12/03/2021 83.80p 84.80p 83.80p 84.00p 28822
11/03/2021 83.00p 84.80p 83.00p 84.00p 307035
10/03/2021 85.20p 84.86p 83.00p 83.40p 302579
09/03/2021 85.20p 85.45p 83.00p 84.00p 294905
08/03/2021 88.00p 88.00p 85.00p 85.00p 228205
05/03/2021 87.60p 87.75p 86.60p 86.80p 175710
04/03/2021 88.80p 88.80p 87.40p 87.40p 107499
03/03/2021 90.60p 92.80p 89.60p 90.00p 375560
02/03/2021 89.40p 89.60p 88.80p 89.40p 263090
01/03/2021 89.60p 89.60p 88.80p 88.80p 229619
26/02/2021 88.80p 89.40p 88.20p 89.00p 351553
25/02/2021 89.00p 89.20p 88.44p 89.00p 151632
24/02/2021 88.60p 88.87p 87.60p 87.60p 120116
23/02/2021 88.40p 88.78p 87.63p 88.60p 195115
22/02/2021 89.00p 89.41p 88.00p 88.20p 500546
19/02/2021 89.00p 89.60p 88.94p 89.00p 243119
18/02/2021 88.80p 89.10p 88.21p 89.10p 337978
17/02/2021 87.20p 88.80p 87.20p 88.80p 208735
16/02/2021 88.00p 88.00p 87.20p 87.80p 101425
15/02/2021 88.00p 88.00p 86.20p 86.80p 604907
12/02/2021 86.80p 88.03p 86.40p 86.40p 184910
11/02/2021 88.00p 88.00p 86.80p 87.10p 102712
10/02/2021 88.20p 88.20p 86.66p 87.20p 56157
09/02/2021 89.00p 89.00p 87.00p 87.00p 93452
08/02/2021 89.00p 89.00p 87.20p 87.20p 49653
05/02/2021 88.00p 89.60p 87.92p 88.20p 298546
04/02/2021 87.40p 87.99p 87.31p 87.40p 141374
03/02/2021 86.00p 87.20p 86.00p 87.00p 284553
02/02/2021 86.00p 86.00p 85.00p 85.50p 24904
01/02/2021 86.40p 86.97p 85.00p 85.50p 88960
29/01/2021 86.00p 86.40p 85.40p 86.40p 112963
28/01/2021 86.00p 86.80p 85.00p 85.30p 1135363
27/01/2021 87.00p 87.00p 86.25p 86.30p 1017838
26/01/2021 85.80p 87.20p 85.60p 86.60p 1862494
25/01/2021 85.00p 86.03p 85.36p 85.80p 154607
22/01/2021 85.00p 85.95p 85.00p 85.00p 139156
21/01/2021 85.00p 85.00p 84.40p 85.00p 83512
20/01/2021 84.80p 84.90p 83.60p 84.00p 88796
19/01/2021 83.60p 84.93p 82.50p 83.70p 225016
18/01/2021 86.00p 86.00p 84.20p 84.20p 221495
15/01/2021 86.40p 85.66p 84.50p 84.50p 49528
14/01/2021 86.40p 86.53p 83.91p 85.30p 269976
13/01/2021 85.40p 86.60p 85.40p 85.40p 157750
12/01/2021 85.80p 86.40p 84.90p 84.90p 359608
11/01/2021 80.80p 85.00p 80.72p 84.00p 297813
08/01/2021 79.00p 80.60p 78.71p 80.50p 258651
07/01/2021 78.40p 79.35p 78.00p 78.00p 74676
06/01/2021 79.60p 79.80p 78.97p 79.20p 413451
05/01/2021 79.40p 79.40p 78.96p 79.00p 93553
04/01/2021 79.00p 79.00p 78.60p 79.00p 112256
31/12/2020 78.00p 78.90p 78.00p 78.70p 249241
30/12/2020 78.20p 79.00p 77.80p 78.00p 131163
29/12/2020 76.00p 78.40p 76.00p 78.00p 96795
28/12/2020 76.40p 77.00p 76.20p 77.00p 18663
24/12/2020 76.40p 77.00p 76.20p 77.00p 18663
23/12/2020 76.40p 76.40p 76.00p 76.00p 25450
22/12/2020 76.20p 76.20p 75.20p 76.20p 49948
21/12/2020 76.20p 76.40p 75.45p 76.40p 124964
18/12/2020 76.00p 76.40p 75.27p 76.40p 63829
17/12/2020 75.00p 75.80p 74.42p 75.40p 221430
16/12/2020 75.00p 75.00p 74.20p 74.50p 18795
15/12/2020 74.20p 75.00p 73.60p 74.00p 37090
14/12/2020 73.00p 74.00p 72.60p 73.00p 75638
11/12/2020 72.60p 73.25p 72.60p 73.00p 451455
10/12/2020 75.00p 75.00p 73.20p 73.60p 1099379
09/12/2020 72.20p 73.20p 72.20p 73.20p 358463
08/12/2020 73.00p 73.30p 72.80p 73.20p 595698
07/12/2020 75.00p 75.00p 73.20p 74.00p 141126
04/12/2020 74.60p 74.66p 73.20p 73.90p 152646
03/12/2020 73.60p 74.80p 73.60p 74.80p 153811
02/12/2020 73.20p 74.40p 73.00p 74.20p 391322
01/12/2020 72.00p 74.00p 72.00p 73.60p 131484
30/11/2020 71.60p 72.00p 70.62p 71.80p 192172
27/11/2020 70.40p 71.43p 70.40p 71.00p 326088
26/11/2020 70.20p 71.59p 70.20p 71.00p 177796
25/11/2020 70.00p 71.20p 69.60p 71.20p 259410
24/11/2020 68.20p 69.88p 68.20p 69.00p 247837
23/11/2020 68.40p 69.64p 67.41p 68.00p 280330
20/11/2020 68.60p 68.60p 67.00p 67.60p 175929
19/11/2020 68.40p 68.60p 67.27p 68.00p 187085
18/11/2020 67.60p 68.54p 66.94p 67.90p 197579
17/11/2020 69.00p 69.85p 66.80p 67.60p 705172
16/11/2020 68.60p 70.80p 68.60p 68.60p 316328
13/11/2020 68.20p 69.80p 68.00p 69.00p 857966
12/11/2020 69.40p 69.96p 68.30p 68.60p 219447
10/11/2020 67.80p 67.99p 67.15p 67.20p 332205
09/11/2020 66.00p 67.76p 66.00p 67.00p 124012
06/11/2020 65.80p 66.00p 65.80p 66.00p 3960794
05/11/2020 65.00p 66.00p 65.00p 66.00p 544200
04/11/2020 64.20p 65.59p 64.00p 64.00p 110175
03/11/2020 64.20p 65.59p 64.00p 64.00p 15653
02/11/2020 64.20p 65.45p 63.60p 64.00p 85738
30/10/2020 65.00p 65.50p 63.80p 64.00p 243006
29/10/2020 64.00p 64.49p 63.85p 64.00p 11054
28/10/2020 63.80p 64.60p 63.40p 63.60p 114216
27/10/2020 65.00p 65.10p 63.60p 64.00p 97398
26/10/2020 64.80p 65.10p 64.80p 64.80p 14420
23/10/2020 64.40p 65.00p 63.85p 64.00p 1289325
22/10/2020 63.60p 64.31p 63.60p 63.60p 1274
21/10/2020 63.80p 64.40p 63.60p 63.80p 442704
20/10/2020 63.60p 64.50p 63.60p 63.80p 470467
19/10/2020 63.60p 64.40p 63.60p 63.80p 87808
16/10/2020 64.20p 64.80p 64.00p 64.00p 71616
15/10/2020 64.40p 64.93p 63.80p 63.80p 57279
14/10/2020 64.00p 65.20p 64.00p 64.60p 2241148
13/10/2020 63.40p 64.00p 63.40p 63.60p 92590
12/10/2020 63.20p 64.62p 63.00p 63.80p 2057689
09/10/2020 63.20p 63.74p 63.20p 63.20p 129032
08/10/2020 63.40p 63.76p 63.40p 63.60p 49238
07/10/2020 63.80p 64.16p 63.60p 63.80p 124255
06/10/2020 64.00p 64.20p 63.60p 64.00p 74978
05/10/2020 64.80p 64.80p 63.80p 64.00p 12268
02/10/2020 63.40p 64.00p 63.40p 63.80p 92547
01/10/2020 64.00p 64.88p 63.80p 63.80p 58025
30/09/2020 63.00p 65.40p 63.00p 64.00p 301581
29/09/2020 62.80p 63.12p 62.20p 62.50p 187921
28/09/2020 63.40p 63.60p 63.00p 63.00p 122721
25/09/2020 63.00p 63.60p 63.00p 63.20p 179796
24/09/2020 63.40p 63.40p 62.60p 63.40p 590907
23/09/2020 63.80p 63.80p 62.85p 63.40p 171901
22/09/2020 63.40p 63.60p 63.20p 63.20p 113517
21/09/2020 63.80p 64.00p 62.62p 63.40p 201430
18/09/2020 62.80p 64.00p 62.40p 64.00p 1498468
17/09/2020 64.00p 64.45p 61.40p 61.40p 615266
16/09/2020 64.80p 64.80p 63.00p 63.60p 339878
15/09/2020 65.00p 65.40p 64.00p 65.00p 215207
14/09/2020 65.20p 65.20p 64.00p 65.00p 284943
11/09/2020 65.00p 65.30p 64.40p 65.00p 98114
10/09/2020 65.40p 65.64p 64.40p 65.10p 171466
09/09/2020 65.40p 65.68p 65.00p 65.00p 240494
08/09/2020 65.00p 65.66p 64.20p 65.60p 298710
07/09/2020 64.00p 65.00p 64.00p 64.80p 197312
04/09/2020 63.20p 64.00p 62.60p 64.00p 167374
03/09/2020 62.60p 63.20p 62.60p 63.20p 1813272
02/09/2020 63.00p 63.18p 62.64p 63.10p 36707
01/09/2020 63.00p 63.20p 62.80p 62.80p 286447
31/08/2020 62.80p 63.19p 62.60p 62.60p 759949
28/08/2020 62.80p 63.19p 62.60p 62.60p 759949
27/08/2020 64.00p 64.35p 62.60p 62.80p 599381
26/08/2020 65.00p 65.28p 65.00p 65.20p 262207
25/08/2020 65.00p 65.29p 64.80p 65.00p 88811
24/08/2020 64.80p 65.37p 64.80p 64.80p 305432
21/08/2020 65.20p 65.84p 65.00p 65.00p 580099
20/08/2020 65.20p 65.20p 65.00p 65.00p 855493
19/08/2020 64.80p 65.49p 64.80p 65.20p 68311
18/08/2020 67.60p 67.60p 64.84p 65.00p 154614
17/08/2020 65.80p 66.35p 65.00p 65.20p 950003
14/08/2020 65.80p 66.97p 65.60p 65.60p 29942
13/08/2020 65.80p 67.07p 65.40p 65.40p 93067
12/08/2020 65.80p 68.60p 65.80p 68.60p 171180
11/08/2020 66.40p 67.80p 65.60p 65.60p 90842
10/08/2020 66.00p 68.00p 65.60p 68.00p 86107
07/08/2020 67.80p 68.00p 66.50p 67.00p 187374
06/08/2020 65.60p 68.00p 65.04p 68.00p 79968
05/08/2020 66.60p 67.21p 65.04p 66.30p 34736
04/08/2020 66.60p 67.38p 64.64p 66.10p 75315
03/08/2020 66.60p 67.20p 65.60p 66.60p 93964
31/07/2020 66.60p 66.60p 65.20p 66.00p 311272
30/07/2020 66.40p 67.00p 65.60p 66.20p 200233
29/07/2020 66.00p 66.80p 65.99p 66.00p 264888
28/07/2020 64.80p 66.00p 64.80p 65.60p 84100
27/07/2020 63.00p 63.40p 62.99p 63.40p 241268
24/07/2020 62.20p 63.20p 63.00p 63.20p 365350
23/07/2020 62.20p 63.29p 62.20p 63.00p 351019
22/07/2020 62.80p 62.90p 62.01p 62.40p 1020887
21/07/2020 63.00p 64.00p 62.00p 62.00p 232377
20/07/2020 64.40p 65.27p 63.00p 63.00p 234502
17/07/2020 64.20p 65.33p 64.00p 64.20p 351796
16/07/2020 64.00p 65.08p 64.70p 64.70p 4087
15/07/2020 64.00p 65.33p 63.80p 65.00p 224142
14/07/2020 64.80p 65.00p 64.00p 64.00p 124019
13/07/2020 66.20p 66.80p 64.20p 64.20p 639372
10/07/2020 67.00p 67.91p 66.00p 66.40p 160540
09/07/2020 67.60p 67.60p 66.00p 67.00p 311958
08/07/2020 67.20p 67.37p 67.20p 67.20p 110903
07/07/2020 67.60p 68.00p 66.22p 67.00p 136973
06/07/2020 67.20p 67.60p 67.00p 67.50p 614981
03/07/2020 67.20p 67.40p 67.00p 67.20p 60628
02/07/2020 66.60p 67.10p 66.40p 67.10p 124158
01/07/2020 66.20p 67.00p 66.00p 66.40p 63259
30/06/2020 68.20p 68.39p 66.00p 66.00p 278296
29/06/2020 68.80p 69.00p 67.20p 68.20p 191753
26/06/2020 68.60p 69.00p 68.40p 68.60p 113326
25/06/2020 69.00p 70.00p 68.20p 68.40p 99930
24/06/2020 70.00p 70.00p 68.93p 70.00p 745188
23/06/2020 69.00p 69.80p 68.80p 69.00p 122032
22/06/2020 69.00p 69.40p 68.60p 69.00p 291062
19/06/2020 69.80p 69.90p 67.40p 67.40p 940402

*Close Price adjusted for both dividends and splits