Market data

Select a section

Vanquis Banking Group 20

(VANQ)
Sector: Investment Banking and Brokerage Services
39.35p
-0.30p -0.76
Last updated: 11:27:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 38.50p 39.95p 38.20p 39.50p 309,946
21/11/2024 39.60p 39.60p 38.10p 39.30p 464,685
20/11/2024 40.80p 41.95p 38.75p 39.30p 2,191,611
19/11/2024 39.95p 40.60p 38.30p 40.55p 1,151,753
18/11/2024 40.00p 40.00p 38.00p 39.00p 1,046,461
15/11/2024 40.80p 40.80p 38.35p 39.90p 1,622,738
14/11/2024 37.95p 40.15p 37.69p 39.90p 2,625,028
13/11/2024 37.70p 38.75p 37.40p 38.05p 523,105
12/11/2024 39.10p 39.55p 37.90p 37.90p 539,215
11/11/2024 38.05p 40.40p 38.05p 39.80p 846,052
08/11/2024 40.70p 40.95p 37.55p 39.40p 2,656,273
07/11/2024 41.00p 43.80p 40.13p 40.20p 3,308,256
06/11/2024 41.00p 41.67p 40.10p 41.05p 1,655,890
05/11/2024 41.50p 42.78p 41.00p 41.00p 1,376,866
04/11/2024 43.05p 44.50p 41.80p 41.80p 2,088,215
01/11/2024 45.50p 46.10p 43.60p 44.00p 1,372,927
31/10/2024 46.05p 47.80p 45.00p 45.15p 1,722,305
30/10/2024 49.50p 50.30p 46.10p 49.35p 2,507,121
29/10/2024 54.00p 54.00p 49.25p 49.35p 1,007,349
28/10/2024 52.60p 53.65p 52.40p 52.50p 1,416,533
25/10/2024 53.50p 53.90p 52.68p 53.40p 495,722
24/10/2024 53.50p 54.40p 52.50p 53.40p 732,833
23/10/2024 54.50p 54.60p 53.40p 53.40p 461,823
22/10/2024 55.60p 55.70p 53.80p 54.10p 418,924
21/10/2024 57.60p 57.80p 54.60p 55.00p 693,434
18/10/2024 59.00p 59.00p 56.60p 57.10p 297,702
17/10/2024 58.50p 58.60p 57.60p 58.10p 211,382
16/10/2024 57.10p 58.50p 56.60p 57.90p 527,639
15/10/2024 57.10p 57.77p 56.38p 56.80p 230,783
14/10/2024 57.20p 57.50p 56.10p 57.30p 249,253
11/10/2024 57.50p 57.50p 56.20p 57.30p 230,072
10/10/2024 58.20p 59.60p 56.30p 56.60p 839,854
09/10/2024 59.00p 60.60p 58.92p 59.00p 335,329
08/10/2024 59.40p 61.90p 59.20p 59.20p 614,828
07/10/2024 61.20p 61.90p 59.50p 60.00p 189,190
04/10/2024 57.00p 61.80p 57.00p 61.30p 502,617
03/10/2024 57.50p 58.70p 57.30p 58.20p 204,805
02/10/2024 59.00p 59.00p 57.29p 57.50p 250,816
01/10/2024 60.90p 60.90p 57.40p 57.80p 639,446
30/09/2024 61.00p 61.00p 59.30p 59.30p 419,123
27/09/2024 59.40p 60.80p 58.50p 60.40p 842,033
26/09/2024 58.20p 60.00p 57.90p 59.40p 485,624
25/09/2024 59.00p 60.20p 57.29p 58.00p 379,296
24/09/2024 59.60p 60.80p 59.10p 59.10p 278,132
23/09/2024 59.00p 61.95p 58.50p 59.40p 814,514
20/09/2024 59.30p 60.10p 57.30p 60.10p 3,791,975
19/09/2024 59.20p 60.50p 58.00p 58.20p 447,448
18/09/2024 57.00p 59.40p 55.66p 58.20p 950,507
17/09/2024 53.70p 56.50p 53.60p 56.10p 635,246
16/09/2024 53.50p 53.80p 52.40p 53.40p 228,765
13/09/2024 52.60p 53.50p 52.30p 52.10p 247,434
12/09/2024 52.00p 52.80p 51.60p 51.90p 135,946
11/09/2024 52.20p 53.29p 51.50p 51.90p 510,266
10/09/2024 53.40p 54.00p 51.60p 52.20p 576,295
09/09/2024 54.90p 54.90p 53.40p 53.50p 333,066
06/09/2024 55.00p 56.80p 53.80p 53.80p 432,108
05/09/2024 55.60p 56.70p 55.29p 55.50p 195,585
04/09/2024 55.00p 56.66p 53.26p 55.50p 1,230,127
03/09/2024 57.00p 57.00p 55.30p 56.80p 388,953
02/09/2024 57.20p 57.80p 54.80p 57.00p 556,255
30/08/2024 58.00p 58.90p 56.00p 57.00p 489,524
29/08/2024 58.20p 59.08p 57.00p 58.00p 445,941
28/08/2024 62.00p 63.20p 58.20p 58.50p 660,464
27/08/2024 59.20p 62.30p 59.20p 61.80p 993,125
26/08/2024 60.00p 60.50p 58.80p 59.00p 332,027
23/08/2024 60.00p 60.50p 58.80p 59.00p 332,027
22/08/2024 60.00p 60.50p 58.80p 59.00p 332,027
21/08/2024 59.70p 60.11p 58.91p 59.30p 381,778
20/08/2024 60.20p 61.50p 58.60p 59.70p 466,640
19/08/2024 62.40p 63.00p 60.70p 61.50p 712,627
16/08/2024 62.80p 63.90p 61.30p 61.50p 1,143,837
15/08/2024 59.20p 63.60p 59.20p 62.90p 1,757,553
14/08/2024 57.00p 60.41p 56.40p 60.20p 1,205,506
13/08/2024 55.00p 56.70p 55.00p 56.70p 246,504
12/08/2024 53.00p 55.80p 53.00p 55.40p 832,297
09/08/2024 52.00p 54.74p 52.00p 53.80p 641,025
08/08/2024 52.30p 53.80p 51.60p 53.00p 840,907
07/08/2024 53.50p 54.50p 52.20p 53.30p 327,372
06/08/2024 52.60p 54.30p 51.80p 53.70p 788,429
05/08/2024 54.50p 55.50p 50.40p 51.00p 1,360,042
02/08/2024 56.10p 57.50p 53.50p 55.00p 835,857
01/08/2024 56.00p 60.74p 54.20p 56.10p 2,393,561
31/07/2024 53.80p 55.40p 53.00p 54.80p 704,786
30/07/2024 52.50p 53.80p 52.00p 53.80p 536,910
29/07/2024 55.00p 55.90p 52.10p 52.40p 694,856
26/07/2024 53.50p 55.70p 53.33p 53.40p 1,144,260
25/07/2024 53.50p 54.20p 52.20p 53.40p 711,758
24/07/2024 52.50p 54.50p 52.10p 53.50p 959,670
23/07/2024 51.00p 52.79p 50.00p 52.60p 1,382,142
22/07/2024 49.00p 50.30p 48.50p 50.00p 482,049
19/07/2024 48.30p 48.95p 47.20p 48.85p 262,927
18/07/2024 48.00p 49.90p 47.10p 47.90p 982,334
17/07/2024 49.90p 49.90p 47.00p 48.10p 1,437,725
16/07/2024 45.35p 51.00p 42.61p 49.70p 6,755,103
15/07/2024 51.80p 53.00p 51.10p 53.00p 793,685
12/07/2024 51.90p 51.90p 51.00p 51.80p 696,357
11/07/2024 50.70p 51.41p 50.40p 50.40p 912,596
10/07/2024 49.30p 52.19p 49.00p 50.10p 810,199
09/07/2024 49.50p 50.70p 48.45p 48.60p 697,370
08/07/2024 49.65p 50.50p 49.05p 49.55p 1,010,598
05/07/2024 49.25p 53.10p 49.00p 49.85p 1,754,099
04/07/2024 49.50p 49.85p 48.55p 49.10p 270,365
03/07/2024 49.95p 50.00p 49.00p 49.20p 544,629
02/07/2024 49.20p 50.00p 48.45p 49.35p 568,926
01/07/2024 49.80p 50.90p 49.10p 49.10p 241,850
28/06/2024 51.00p 51.80p 49.57p 50.10p 1,346,462
27/06/2024 49.50p 51.30p 49.10p 51.00p 1,655,487
26/06/2024 50.00p 50.90p 49.20p 49.65p 883,202
25/06/2024 50.80p 50.90p 49.30p 49.85p 530,770
24/06/2024 49.70p 50.60p 48.70p 49.85p 1,458,314
21/06/2024 50.30p 51.00p 49.00p 49.20p 1,567,136
20/06/2024 50.90p 51.00p 49.50p 50.00p 886,850
19/06/2024 51.20p 51.50p 49.25p 49.75p 460,889
18/06/2024 52.20p 53.24p 50.90p 51.00p 330,607
17/06/2024 51.50p 52.90p 51.20p 52.20p 689,785
14/06/2024 51.00p 53.20p 50.70p 51.80p 2,734,428
13/06/2024 53.70p 53.70p 51.00p 51.30p 662,011
12/06/2024 53.90p 53.90p 52.50p 52.90p 246,450
11/06/2024 53.50p 54.40p 52.70p 52.80p 390,431
10/06/2024 55.00p 55.00p 52.60p 53.30p 586,639
07/06/2024 56.00p 56.00p 53.10p 53.90p 1,295,837
06/06/2024 57.60p 57.90p 55.20p 55.20p 664,909
05/06/2024 57.20p 58.60p 56.60p 57.30p 532,052
04/06/2024 57.20p 59.10p 57.10p 58.00p 4,415,475
03/06/2024 56.00p 57.80p 55.10p 57.70p 1,597,449
31/05/2024 59.00p 59.00p 54.00p 54.30p 11,365,042
30/05/2024 59.50p 59.50p 56.90p 57.50p 1,192,023
29/05/2024 57.80p 59.10p 55.85p 58.90p 1,263,061
28/05/2024 59.70p 60.80p 57.65p 57.70p 1,051,660
27/05/2024 60.00p 61.20p 58.80p 59.20p 1,368,065

Market data

Select a section