Market data

Select a section

Vanquis Banking Group 20

(VANQ)
Sector: Investment Banking and Brokerage Services
47.90p
-1.10p -2.24
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 48.80p 49.75p 47.90p 47.90p 362,820
16/01/2025 48.60p 49.00p 47.32p 48.00p 634,400
15/01/2025 45.50p 49.00p 44.95p 48.00p 4,016,635
14/01/2025 45.50p 46.70p 44.70p 45.00p 224,651
13/01/2025 45.15p 46.00p 43.80p 46.00p 309,744
10/01/2025 46.05p 47.65p 44.70p 45.00p 268,800
09/01/2025 46.25p 47.95p 45.75p 45.75p 186,834
08/01/2025 49.00p 49.00p 46.20p 46.20p 158,603
07/01/2025 49.00p 49.00p 47.20p 47.85p 165,179
06/01/2025 48.00p 49.00p 45.20p 48.40p 277,531
03/01/2025 45.00p 47.40p 44.20p 46.75p 187,550
02/01/2025 43.25p 46.00p 43.25p 46.00p 136,257
01/01/2025 44.05p 44.95p 43.30p 44.50p 104,826
31/12/2024 44.05p 44.95p 43.30p 44.50p 104,826
30/12/2024 45.00p 46.95p 43.70p 44.50p 517,187
27/12/2024 45.55p 46.95p 45.00p 45.00p 58,537
26/12/2024 46.00p 46.55p 45.00p 46.40p 101,359
25/12/2024 46.00p 46.55p 45.00p 46.40p 101,359
24/12/2024 46.00p 46.55p 45.00p 46.40p 101,359
23/12/2024 47.15p 48.80p 44.45p 44.80p 751,069
20/12/2024 48.00p 48.80p 47.00p 47.30p 902,076
19/12/2024 46.90p 48.05p 45.94p 48.00p 309,190
18/12/2024 46.95p 46.95p 45.75p 46.95p 252,813
17/12/2024 48.20p 49.45p 46.00p 46.00p 337,588
16/12/2024 47.95p 49.25p 46.55p 48.10p 470,873
13/12/2024 47.40p 48.40p 46.60p 47.55p 202,370
12/12/2024 48.00p 49.45p 47.45p 48.60p 365,016
11/12/2024 48.60p 49.50p 47.60p 48.60p 411,990
10/12/2024 50.20p 50.50p 47.55p 47.75p 453,370
09/12/2024 48.65p 50.40p 47.65p 49.20p 597,130
06/12/2024 47.05p 49.35p 46.61p 49.35p 360,487
05/12/2024 47.20p 48.70p 46.25p 47.55p 661,320
04/12/2024 47.20p 47.85p 46.42p 47.10p 400,669
03/12/2024 47.00p 47.50p 45.20p 46.35p 281,543
02/12/2024 47.00p 47.85p 45.05p 46.35p 695,927
29/11/2024 45.25p 47.00p 44.60p 45.80p 1,058,582
28/11/2024 43.85p 45.10p 43.10p 45.10p 617,783
27/11/2024 42.00p 44.90p 41.41p 43.55p 1,541,296
26/11/2024 40.80p 42.00p 39.65p 41.80p 1,257,751
25/11/2024 40.00p 40.95p 38.85p 40.70p 584,095
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

Market data

Select a section