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
18/06/2020 69.80p 69.80p 69.60p 69.60p 514049
17/06/2020 69.60p 69.80p 69.60p 69.60p 576134
16/06/2020 69.60p 69.80p 69.60p 69.60p 861284
15/06/2020 69.60p 69.75p 69.60p 69.70p 852587
12/06/2020 69.80p 69.80p 69.00p 69.40p 1386993
11/06/2020 69.40p 70.00p 69.40p 69.60p 871035
10/06/2020 70.00p 73.98p 69.40p 69.80p 876882
09/06/2020 69.40p 69.74p 69.53p 69.70p 68055
08/06/2020 69.40p 69.91p 69.40p 69.80p 869757
05/06/2020 69.40p 69.60p 68.80p 69.40p 308422
04/06/2020 68.00p 70.00p 68.00p 68.60p 547460
03/06/2020 67.60p 68.40p 67.00p 67.60p 746951
02/06/2020 66.20p 67.33p 66.20p 67.00p 512030
01/06/2020 66.00p 68.16p 66.00p 67.00p 167472
01/06/2020 66.00p 68.16p 66.00p 67.00p 167472
29/05/2020 62.60p 64.10p 62.46p 64.10p 1461426
28/05/2020 62.60p 62.80p 62.01p 62.60p 843798
27/05/2020 62.20p 62.55p 61.78p 62.40p 905423
26/05/2020 63.00p 63.00p 60.74p 61.90p 656494
25/05/2020 60.40p 62.44p 60.40p 61.20p 549331
22/05/2020 60.40p 62.44p 60.40p 61.20p 549331
21/05/2020 57.00p 60.99p 57.00p 60.20p 2501352
20/05/2020 57.80p 58.60p 55.50p 58.00p 132171
19/05/2020 57.40p 57.80p 55.50p 56.50p 114930
18/05/2020 57.40p 57.85p 55.90p 57.80p 122319
15/05/2020 55.20p 57.60p 55.42p 56.40p 480895
14/05/2020 55.20p 56.80p 55.00p 55.20p 5319518
13/05/2020 54.80p 57.00p 53.23p 56.20p 884161
12/05/2020 54.00p 56.00p 53.50p 56.00p 1167877
11/05/2020 52.00p 54.80p 51.20p 54.00p 587799
08/05/2020 48.00p 54.92p 48.00p 51.80p 1752158
07/05/2020 48.00p 54.92p 48.00p 51.80p 1752158
06/05/2020 47.20p 48.00p 47.10p 48.00p 120820
05/05/2020 48.60p 49.70p 47.00p 48.00p 42995
04/05/2020 49.00p 49.00p 47.10p 48.00p 72498
01/05/2020 47.10p 49.00p 47.10p 47.90p 276023
30/04/2020 46.00p 49.40p 46.00p 47.20p 2547721
29/04/2020 45.30p 46.00p 44.10p 45.90p 222780
28/04/2020 45.00p 45.09p 43.70p 45.00p 229984
27/04/2020 45.00p 45.00p 43.70p 44.80p 45174
24/04/2020 42.00p 44.00p 42.00p 43.00p 247612
23/04/2020 47.90p 47.90p 42.50p 43.00p 1373801
22/04/2020 45.90p 46.90p 45.00p 45.90p 202311
21/04/2020 48.40p 48.40p 45.00p 45.00p 214219
20/04/2020 45.40p 49.00p 45.30p 48.50p 293960
17/04/2020 45.50p 47.86p 45.00p 47.70p 593539
16/04/2020 44.00p 47.00p 44.00p 46.50p 59615
15/04/2020 45.00p 46.90p 44.00p 45.00p 669284
14/04/2020 46.90p 46.90p 45.00p 45.20p 373967
09/04/2020 46.90p 46.90p 46.01p 46.90p 302046
08/04/2020 45.00p 46.88p 45.00p 46.70p 256479
07/04/2020 48.40p 48.90p 45.40p 46.00p 169306
06/04/2020 47.00p 50.80p 46.10p 47.00p 1385889
03/04/2020 48.00p 51.72p 46.14p 48.50p 109811
02/04/2020 50.60p 52.35p 49.03p 50.50p 165122
01/04/2020 52.80p 52.98p 50.40p 50.40p 59527
31/03/2020 53.00p 54.00p 51.02p 54.00p 86743
30/03/2020 53.00p 54.60p 50.80p 51.00p 199174
27/03/2020 51.80p 55.80p 51.60p 54.00p 1994913
26/03/2020 51.00p 53.00p 50.00p 51.00p 2190205
25/03/2020 51.60p 51.60p 49.33p 50.20p 139064
24/03/2020 53.40p 53.40p 50.40p 50.55p 114718
23/03/2020 52.80p 54.60p 51.20p 52.20p 54857
20/03/2020 55.00p 55.00p 52.40p 55.00p 2604461
19/03/2020 55.00p 56.20p 52.80p 52.80p 545976
18/03/2020 55.60p 56.14p 54.40p 55.00p 1613301
17/03/2020 60.00p 60.05p 53.21p 54.40p 1282578
16/03/2020 66.60p 66.65p 60.40p 60.40p 634096
13/03/2020 70.00p 71.50p 67.20p 68.60p 638631
12/03/2020 72.00p 72.00p 68.00p 71.00p 1730379
11/03/2020 77.00p 77.20p 72.00p 73.60p 314912
10/03/2020 77.00p 77.80p 76.60p 77.00p 181778
09/03/2020 77.00p 77.80p 73.60p 77.80p 1165508
06/03/2020 79.00p 79.80p 77.00p 78.80p 203805
05/03/2020 77.80p 79.68p 77.80p 79.00p 171707
04/03/2020 80.00p 81.05p 80.00p 80.60p 959055
03/03/2020 79.00p 81.17p 78.63p 80.40p 316774
02/03/2020 77.80p 78.70p 77.00p 77.80p 262435
28/02/2020 79.00p 80.20p 77.00p 77.00p 608799
27/02/2020 80.80p 80.80p 79.80p 80.00p 143033
26/02/2020 80.80p 81.00p 79.00p 80.20p 1826697
25/02/2020 80.20p 82.20p 80.20p 80.40p 128669
24/02/2020 82.60p 83.22p 80.00p 81.00p 499140
21/02/2020 81.80p 83.00p 79.00p 83.00p 105992576
20/02/2020 82.00p 82.40p 81.40p 81.40p 102495
19/02/2020 81.80p 82.40p 81.40p 82.00p 274827
18/02/2020 81.80p 82.09p 82.00p 82.00p 127447
17/02/2020 81.80p 82.09p 81.80p 82.00p 287848
14/02/2020 82.00p 82.10p 81.98p 82.00p 165781
13/02/2020 82.00p 82.31p 81.80p 82.00p 774895
12/02/2020 82.00p 82.47p 82.00p 82.20p 1126992
11/02/2020 81.40p 82.80p 81.40p 82.00p 239581
10/02/2020 82.80p 82.80p 81.40p 82.10p 65865
07/02/2020 82.00p 83.00p 81.60p 82.40p 41469
06/02/2020 82.40p 83.00p 81.88p 83.00p 34552
05/02/2020 81.60p 82.40p 81.00p 82.40p 345541
04/02/2020 80.60p 81.20p 80.78p 81.00p 148289
03/02/2020 80.60p 81.40p 80.60p 81.40p 383026
31/01/2020 81.40p 81.40p 80.78p 80.80p 514872
30/01/2020 81.00p 81.00p 80.80p 80.80p 241656
29/01/2020 80.60p 80.84p 80.60p 80.60p 121548
28/01/2020 80.60p 80.80p 80.60p 80.60p 147759
27/01/2020 80.60p 80.80p 80.60p 80.80p 369339
24/01/2020 81.00p 81.00p 80.40p 80.60p 205185
23/01/2020 80.60p 81.00p 80.20p 81.00p 205961
22/01/2020 80.60p 80.84p 80.40p 80.80p 165575
21/01/2020 80.20p 81.13p 80.20p 80.60p 145072
20/01/2020 80.60p 81.13p 80.60p 81.00p 164985
17/01/2020 80.80p 81.20p 80.40p 81.00p 243100
16/01/2020 81.00p 81.20p 80.60p 81.00p 189036
15/01/2020 81.20p 81.20p 80.60p 80.80p 113452
14/01/2020 80.80p 81.60p 80.80p 81.00p 185485
13/01/2020 80.80p 81.60p 80.33p 81.00p 332783
10/01/2020 80.00p 80.80p 80.00p 80.30p 52352
09/01/2020 79.00p 80.40p 79.00p 80.10p 238883
08/01/2020 78.60p 79.20p 78.60p 79.10p 62668
07/01/2020 78.40p 79.17p 78.40p 78.80p 143969
06/01/2020 78.60p 79.48p 78.22p 78.60p 148010
03/01/2020 78.40p 79.60p 78.40p 79.00p 177073
02/01/2020 78.40p 82.00p 78.36p 78.90p 300058
31/12/2019 78.40p 78.60p 77.85p 78.20p 210744
30/12/2019 77.20p 78.00p 76.60p 77.30p 142381
27/12/2019 76.00p 77.40p 76.00p 76.00p 39000
24/12/2019 77.00p 77.56p 76.80p 76.80p 46941
23/12/2019 77.40p 77.40p 76.20p 76.80p 135260
20/12/2019 75.80p 77.00p 75.80p 77.00p 520628
19/12/2019 77.00p 77.00p 76.20p 76.70p 86433
18/12/2019 77.00p 77.60p 76.00p 76.80p 158125
17/12/2019 76.40p 77.20p 76.40p 77.00p 133118
16/12/2019 75.60p 77.40p 75.60p 76.80p 318129
13/12/2019 76.40p 76.60p 75.20p 75.40p 177287
12/12/2019 76.00p 76.21p 75.00p 75.20p 696229
11/12/2019 75.60p 76.00p 75.40p 75.40p 147648
10/12/2019 75.80p 76.55p 75.20p 75.50p 161665
09/12/2019 76.80p 76.80p 75.20p 75.80p 96086
06/12/2019 76.20p 76.84p 75.00p 75.60p 628654
05/12/2019 76.00p 77.00p 75.42p 76.20p 103277
04/12/2019 76.40p 77.80p 75.20p 76.00p 246847
03/12/2019 77.00p 77.60p 76.40p 77.00p 141356
02/12/2019 76.00p 77.00p 75.60p 76.40p 518973
29/11/2019 77.00p 77.00p 75.20p 75.80p 758471
28/11/2019 76.00p 76.43p 75.80p 75.80p 143443
27/11/2019 78.20p 78.71p 76.60p 77.60p 232146
26/11/2019 77.80p 78.37p 77.80p 78.20p 135173
25/11/2019 78.00p 78.60p 77.00p 78.00p 270193
22/11/2019 78.00p 78.72p 77.00p 77.00p 656332
21/11/2019 78.00p 78.86p 78.00p 78.60p 159514
20/11/2019 78.00p 79.00p 77.84p 79.00p 1485858
19/11/2019 78.00p 78.16p 77.60p 78.00p 107894
18/11/2019 77.60p 78.00p 77.00p 78.00p 175207
15/11/2019 77.80p 77.96p 77.40p 77.50p 594117
14/11/2019 77.60p 78.00p 77.54p 78.00p 104870
13/11/2019 77.80p 78.00p 76.80p 77.80p 244326
12/11/2019 77.00p 77.20p 76.20p 77.20p 109621
11/11/2019 76.80p 77.40p 75.80p 77.10p 7546
08/11/2019 76.20p 76.78p 75.98p 76.30p 163553
07/11/2019 76.54p 76.75p 76.20p 76.50p 543212
06/11/2019 75.80p 76.60p 75.40p 76.00p 833636
05/11/2019 76.00p 76.39p 75.60p 75.80p 441877
04/11/2019 76.40p 76.40p 75.20p 75.70p 356067
01/11/2019 76.60p 76.60p 75.20p 75.20p 193562
31/10/2019 76.00p 76.40p 75.20p 75.80p 126592
30/10/2019 75.00p 76.00p 74.80p 75.20p 8338025
29/10/2019 75.80p 76.77p 75.00p 75.00p 213007
28/10/2019 75.80p 76.60p 75.80p 76.00p 191359
25/10/2019 76.00p 76.60p 75.80p 75.80p 264661
24/10/2019 76.20p 76.80p 76.00p 76.80p 190626
23/10/2019 76.00p 76.79p 76.00p 76.40p 118151
22/10/2019 76.00p 76.99p 75.80p 76.50p 220927
21/10/2019 76.20p 76.60p 76.20p 76.40p 22752
18/10/2019 76.84p 76.84p 76.21p 76.60p 45891
17/10/2019 76.40p 77.20p 76.40p 77.20p 51352
16/10/2019 76.80p 77.04p 76.40p 76.40p 4707
15/10/2019 77.20p 77.20p 75.80p 75.80p 122100
14/10/2019 75.80p 77.20p 75.80p 77.20p 21739
11/10/2019 76.40p 77.20p 76.32p 76.40p 373745
10/10/2019 77.00p 77.40p 76.20p 76.20p 360631
09/10/2019 77.40p 77.66p 76.40p 77.00p 104734
08/10/2019 77.20p 78.40p 76.00p 76.40p 7767394
07/10/2019 78.20p 78.71p 78.00p 78.40p 357250
04/10/2019 79.20p 79.74p 77.14p 78.00p 489093
03/10/2019 79.00p 79.60p 78.80p 79.60p 114379
02/10/2019 79.54p 79.54p 79.07p 79.20p 238655
01/10/2019 79.60p 79.60p 78.80p 79.30p 630049
30/09/2019 80.20p 80.20p 78.40p 79.40p 254794
27/09/2019 79.20p 80.00p 78.60p 78.80p 182315
26/09/2019 79.80p 80.20p 79.20p 79.20p 195950
25/09/2019 79.80p 80.26p 79.60p 80.00p 664762
24/09/2019 79.80p 80.40p 79.60p 80.00p 116070
23/09/2019 80.20p 80.82p 79.80p 80.00p 266362
20/09/2019 80.20p 81.00p 79.80p 80.00p 1007537
19/09/2019 80.00p 80.80p 80.00p 80.40p 171742
18/09/2019 80.60p 81.40p 80.00p 80.80p 109862
17/09/2019 80.40p 80.40p 79.60p 80.00p 143222
16/09/2019 80.40p 80.40p 79.40p 80.00p 176586
13/09/2019 80.00p 80.12p 79.40p 79.80p 110749
12/09/2019 79.40p 80.20p 78.60p 80.00p 1288232
11/09/2019 79.40p 79.40p 78.60p 79.00p 526474
10/09/2019 79.40p 79.40p 78.60p 79.00p 135865
09/09/2019 79.40p 79.40p 78.60p 79.00p 137382

*Close Price adjusted for both dividends and splits