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
06/09/2019 79.40p 79.40p 78.60p 79.20p 89989
05/09/2019 77.80p 79.20p 77.70p 79.20p 189592
04/09/2019 76.80p 77.80p 76.00p 76.00p 159329
03/09/2019 76.80p 76.80p 76.10p 76.60p 105260
02/09/2019 76.80p 77.00p 75.50p 76.20p 131388
30/08/2019 75.00p 76.00p 74.60p 75.30p 63186
29/08/2019 75.00p 75.80p 74.80p 75.00p 101219
28/08/2019 77.00p 77.20p 76.60p 77.00p 172583
27/08/2019 76.00p 78.00p 76.00p 77.40p 95675
23/08/2019 77.00p 77.78p 76.00p 76.00p 147125
22/08/2019 76.00p 76.80p 76.00p 76.80p 87721
21/08/2019 75.40p 76.00p 74.80p 75.00p 324227
20/08/2019 75.00p 75.36p 74.32p 75.00p 659796
19/08/2019 75.00p 75.72p 74.70p 74.70p 123630
16/08/2019 75.00p 76.00p 75.00p 75.80p 161331
15/08/2019 77.00p 77.00p 75.20p 75.80p 512091
14/08/2019 76.40p 76.99p 75.39p 75.80p 493957
13/08/2019 77.00p 77.00p 76.80p 76.80p 390623
12/08/2019 77.00p 77.67p 77.00p 77.00p 221569
09/08/2019 77.20p 78.64p 77.00p 77.00p 118379
08/08/2019 78.40p 79.00p 77.00p 77.00p 175844
07/08/2019 77.60p 78.20p 77.20p 78.20p 53470
06/08/2019 78.00p 78.60p 77.20p 77.60p 330583
05/08/2019 78.00p 79.00p 78.00p 79.00p 257163
02/08/2019 78.00p 78.40p 77.80p 78.00p 879413
01/08/2019 79.00p 79.00p 78.00p 78.00p 188314
31/07/2019 80.20p 80.40p 78.00p 78.00p 4611096
30/07/2019 78.00p 80.47p 78.00p 80.00p 1779115
29/07/2019 76.80p 77.00p 76.62p 76.80p 446589
26/07/2019 76.40p 77.00p 76.40p 76.60p 51816
25/07/2019 76.80p 76.80p 76.00p 76.60p 116588
24/07/2019 76.80p 76.80p 76.01p 76.80p 53560
23/07/2019 76.20p 76.65p 75.40p 75.60p 93970
22/07/2019 76.00p 76.11p 75.21p 76.00p 163010
19/07/2019 75.20p 75.80p 75.20p 75.50p 88588
18/07/2019 75.60p 76.00p 75.00p 75.20p 271610
17/07/2019 75.00p 75.24p 74.48p 75.00p 684156
16/07/2019 74.60p 74.69p 74.16p 74.60p 34456
15/07/2019 73.60p 74.60p 73.28p 74.40p 114080
12/07/2019 73.68p 73.69p 73.20p 73.50p 112068
11/07/2019 73.20p 73.69p 73.00p 73.00p 124051
10/07/2019 74.19p 74.20p 73.00p 73.40p 380185
09/07/2019 73.20p 73.88p 73.00p 73.60p 25677
08/07/2019 74.20p 74.20p 73.60p 74.00p 94933
05/07/2019 74.00p 74.40p 73.00p 74.20p 129749
04/07/2019 73.60p 73.60p 73.20p 73.60p 121516
03/07/2019 74.00p 74.00p 73.00p 73.00p 186568
02/07/2019 73.20p 73.40p 72.57p 72.80p 266538
01/07/2019 73.80p 73.80p 72.60p 72.80p 146610
28/06/2019 72.20p 73.20p 71.60p 72.20p 1019184
27/06/2019 72.00p 72.00p 71.00p 71.40p 438154
26/06/2019 71.60p 71.92p 70.60p 71.00p 630111
25/06/2019 71.40p 71.40p 70.60p 71.00p 117406
24/06/2019 71.60p 71.60p 70.20p 70.20p 200745
21/06/2019 70.00p 70.80p 70.00p 70.00p 13980664
20/06/2019 70.00p 70.60p 70.00p 70.00p 1277431
19/06/2019 70.00p 70.20p 69.60p 70.00p 698579
18/06/2019 69.00p 70.60p 68.70p 70.00p 805160
17/06/2019 70.00p 71.40p 70.00p 70.40p 1595966
14/06/2019 70.00p 71.40p 68.20p 71.00p 347829
13/06/2019 68.40p 70.00p 68.00p 69.60p 950297
12/06/2019 67.60p 71.00p 67.60p 69.00p 4597227
11/06/2019 67.20p 68.40p 67.20p 68.20p 561767
10/06/2019 67.00p 67.80p 67.00p 67.80p 121949
07/06/2019 66.60p 67.20p 65.80p 67.00p 458713
06/06/2019 68.00p 68.24p 66.00p 67.00p 11677046
05/06/2019 68.00p 70.20p 68.00p 68.70p 331392
04/06/2019 69.20p 70.00p 68.20p 70.00p 353672
03/06/2019 69.20p 69.79p 68.80p 69.60p 832452
31/05/2019 69.40p 69.98p 69.00p 69.80p 240866
30/05/2019 70.80p 70.80p 69.40p 69.60p 403721
29/05/2019 71.80p 73.00p 71.00p 72.00p 223576
28/05/2019 73.00p 73.48p 72.00p 72.00p 202423
24/05/2019 72.60p 73.28p 71.80p 72.00p 469917
23/05/2019 72.00p 72.72p 71.80p 72.40p 37939
22/05/2019 72.60p 72.80p 71.60p 71.80p 197833
21/05/2019 72.60p 72.60p 71.40p 72.00p 101935
20/05/2019 71.80p 72.40p 71.60p 72.00p 91673
17/05/2019 73.40p 73.40p 71.80p 71.80p 140190
16/05/2019 72.60p 73.60p 72.00p 72.00p 165344
15/05/2019 73.06p 73.55p 72.70p 72.70p 61376
14/05/2019 73.00p 73.00p 72.50p 72.50p 1586100
13/05/2019 72.00p 73.40p 72.00p 72.20p 128634
10/05/2019 72.00p 73.00p 71.80p 73.00p 61052
09/05/2019 72.80p 72.80p 72.40p 72.40p 35095
08/05/2019 72.74p 72.74p 72.20p 72.20p 47041
07/05/2019 73.00p 73.00p 71.60p 71.90p 132003
03/05/2019 72.80p 73.00p 72.00p 72.40p 213079
02/05/2019 71.80p 73.13p 71.60p 72.20p 67035
01/05/2019 72.40p 73.17p 72.40p 72.40p 125855
30/04/2019 71.60p 73.20p 71.40p 71.40p 345353
29/04/2019 72.80p 72.80p 71.50p 72.00p 38049168
26/04/2019 72.20p 72.80p 72.00p 72.30p 106383
25/04/2019 71.60p 72.68p 71.60p 71.60p 9524
24/04/2019 71.60p 72.80p 71.60p 71.60p 9182
23/04/2019 72.00p 72.26p 71.77p 72.20p 108854
18/04/2019 72.13p 72.59p 72.10p 72.10p 51132
17/04/2019 73.00p 73.00p 72.37p 73.00p 42601
16/04/2019 71.90p 72.43p 71.90p 72.20p 113441
15/04/2019 72.80p 72.80p 71.60p 72.20p 49897
12/04/2019 72.80p 72.80p 71.80p 71.80p 53057
11/04/2019 73.00p 73.00p 72.30p 72.50p 55003
10/04/2019 72.00p 72.45p 72.00p 72.00p 100573
09/04/2019 72.46p 72.46p 71.80p 72.30p 216344
08/04/2019 72.00p 72.43p 72.00p 72.30p 143387
05/04/2019 72.50p 73.00p 72.00p 72.50p 1136006
04/04/2019 72.15p 72.33p 72.15p 72.30p 40030
03/04/2019 71.80p 73.20p 71.80p 73.00p 52968
02/04/2019 72.00p 72.64p 72.00p 72.60p 170927
01/04/2019 73.00p 73.00p 72.14p 72.70p 36213
29/03/2019 72.60p 73.20p 72.00p 72.40p 59431
28/03/2019 72.60p 72.80p 72.00p 72.80p 40590
27/03/2019 72.80p 72.80p 72.32p 72.80p 29283
26/03/2019 72.80p 73.40p 72.60p 72.80p 1102627
25/03/2019 73.10p 73.10p 72.80p 73.10p 26970
22/03/2019 73.00p 73.13p 72.86p 73.10p 69605
21/03/2019 73.00p 73.44p 73.00p 73.00p 25434
20/03/2019 73.40p 74.10p 73.00p 73.40p 1024140
19/03/2019 73.00p 74.00p 73.00p 74.00p 29662
18/03/2019 74.00p 74.40p 73.00p 74.00p 417706
15/03/2019 73.40p 74.00p 73.00p 74.00p 54624
14/03/2019 73.20p 73.80p 73.00p 73.80p 13872
13/03/2019 73.80p 74.00p 73.09p 73.40p 42246
12/03/2019 73.20p 74.08p 73.00p 73.80p 89460
11/03/2019 74.80p 74.80p 73.20p 73.90p 1104015
08/03/2019 74.60p 74.60p 73.80p 74.20p 860284
07/03/2019 76.00p 76.00p 73.80p 74.00p 74643
06/03/2019 76.60p 77.65p 76.20p 77.00p 19794
05/03/2019 77.50p 77.80p 76.60p 77.20p 1052515
04/03/2019 77.40p 77.82p 76.60p 77.20p 116340
01/03/2019 78.00p 78.00p 77.88p 78.00p 43156
28/02/2019 77.40p 77.70p 77.40p 77.40p 35471
27/02/2019 77.89p 77.89p 77.25p 77.40p 790416
26/02/2019 77.88p 77.89p 77.25p 77.50p 486264
25/02/2019 77.80p 78.00p 77.50p 77.50p 15057
22/02/2019 77.88p 77.89p 77.25p 77.50p 17099
21/02/2019 77.88p 77.88p 77.25p 77.50p 19936
20/02/2019 78.00p 78.00p 77.50p 77.50p 1307
19/02/2019 77.88p 77.70p 77.50p 77.50p 0
18/02/2019 77.88p 77.93p 77.55p 77.70p 46318
15/02/2019 77.89p 77.89p 77.50p 77.50p 16118
14/02/2019 77.00p 77.90p 77.00p 77.00p 52523
13/02/2019 77.00p 78.80p 77.00p 77.00p 22711
12/02/2019 77.00p 79.00p 77.00p 78.00p 512065
11/02/2019 77.00p 79.00p 77.00p 78.00p 12130
08/02/2019 78.00p 79.00p 77.50p 77.60p 1517751
07/02/2019 78.82p 78.82p 78.00p 78.00p 3136
06/02/2019 77.00p 78.88p 77.00p 77.00p 18096
05/02/2019 78.00p 79.00p 77.50p 78.10p 435512
04/02/2019 78.80p 78.80p 78.00p 78.00p 16211
01/02/2019 77.29p 77.90p 77.29p 77.90p 13862
31/01/2019 79.00p 79.00p 77.20p 78.00p 40092
30/01/2019 79.00p 79.20p 77.00p 78.00p 2177061
29/01/2019 78.00p 78.20p 78.00p 78.20p 6167
28/01/2019 77.00p 77.80p 76.72p 77.00p 18820
25/01/2019 78.00p 78.00p 77.00p 77.00p 39047
24/01/2019 78.00p 78.00p 76.72p 77.00p 24028
23/01/2019 75.40p 77.00p 75.40p 77.00p 87542
22/01/2019 76.60p 76.83p 76.20p 76.60p 68333
21/01/2019 77.35p 77.35p 76.48p 76.90p 7740
18/01/2019 76.20p 77.50p 76.20p 76.90p 30509
17/01/2019 76.00p 77.80p 76.00p 77.00p 1087992
16/01/2019 77.00p 77.42p 76.40p 77.00p 1080217
15/01/2019 76.40p 76.40p 76.00p 76.40p 73098
14/01/2019 77.80p 77.80p 76.00p 76.00p 35660
11/01/2019 76.20p 77.53p 76.20p 77.00p 58217
10/01/2019 77.00p 77.00p 76.40p 77.00p 916266
09/01/2019 77.00p 77.00p 76.00p 76.50p 11424
08/01/2019 76.00p 77.00p 76.00p 77.00p 62113
07/01/2019 77.00p 77.40p 76.16p 77.00p 19388
04/01/2019 77.80p 77.80p 76.00p 76.00p 112409
03/01/2019 77.00p 77.80p 76.80p 77.00p 1023132
02/01/2019 76.00p 76.80p 76.00p 76.80p 37034
31/12/2018 76.20p 77.22p 76.20p 76.80p 5015
28/12/2018 77.60p 77.60p 76.18p 77.00p 46876
27/12/2018 76.00p 76.50p 76.00p 76.50p 5
24/12/2018 76.00p 77.80p 76.00p 77.80p 22502
21/12/2018 78.00p 78.00p 76.00p 77.80p 75243
20/12/2018 77.60p 77.60p 77.24p 77.60p 14052
19/12/2018 77.00p 77.40p 75.60p 76.40p 99979
18/12/2018 76.80p 77.00p 75.60p 77.00p 34605
17/12/2018 76.00p 77.40p 76.00p 76.00p 19338
14/12/2018 76.20p 77.56p 76.20p 76.20p 9055
13/12/2018 76.20p 77.36p 76.00p 76.00p 12891
12/12/2018 76.20p 77.64p 76.20p 76.90p 5151
11/12/2018 77.80p 78.00p 76.20p 77.00p 22762
10/12/2018 76.20p 77.64p 76.20p 76.50p 8273
07/12/2018 77.40p 77.80p 76.90p 76.90p 6931
06/12/2018 77.00p 77.60p 76.97p 77.00p 485836
05/12/2018 75.20p 77.00p 75.20p 76.50p 290850
04/12/2018 75.60p 76.02p 75.20p 76.00p 2548453
03/12/2018 76.60p 76.60p 75.40p 76.00p 784269
30/11/2018 76.80p 77.44p 76.80p 76.80p 181515
29/11/2018 77.81p 77.81p 77.00p 77.40p 32000
28/11/2018 77.40p 78.53p 77.20p 77.20p 38067
27/11/2018 78.00p 79.00p 77.80p 78.10p 3203816
26/11/2018 79.60p 79.60p 78.00p 78.40p 20303
23/11/2018 79.00p 79.60p 79.00p 79.40p 26080
22/11/2018 79.40p 79.76p 79.00p 79.40p 21904
21/11/2018 80.20p 81.50p 80.00p 80.00p 26578

*Close Price adjusted for both dividends and splits