Vector Capital
(VCAP)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
14.00p
|
20.00p
|
10.00p
|
14.00p
|
17,514
|
|
18/09/2024
|
14.00p
|
20.00p
|
10.00p
|
14.00p
|
17,514
|
|
17/09/2024
|
14.00p
|
20.00p
|
10.00p
|
14.00p
|
17,514
|
|
16/09/2024
|
14.00p
|
20.00p
|
10.00p
|
14.00p
|
17,514
|
|
13/09/2024
|
14.00p
|
20.00p
|
10.00p
|
14.00p
|
17,514
|
|
12/09/2024
|
14.00p
|
18.00p
|
14.00p
|
14.00p
|
2,322
|
|
11/09/2024
|
12.50p
|
14.60p
|
10.10p
|
14.00p
|
53,175
|
|
10/09/2024
|
18.50p
|
19.00p
|
12.00p
|
15.00p
|
55,345
|
|
09/09/2024
|
26.50p
|
27.00p
|
18.50p
|
18.50p
|
20,533
|
|
06/09/2024
|
26.50p
|
27.00p
|
25.00p
|
26.50p
|
7,641
|
|
05/09/2024
|
32.50p
|
32.50p
|
26.50p
|
26.50p
|
20,137
|
|
04/09/2024
|
32.50p
|
32.73p
|
32.50p
|
32.50p
|
0
|
|
03/09/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
02/09/2024
|
32.50p
|
32.50p
|
30.00p
|
32.50p
|
6,602
|
|
30/08/2024
|
32.50p
|
35.00p
|
30.00p
|
32.50p
|
668
|
|
29/08/2024
|
32.50p
|
32.50p
|
30.05p
|
32.50p
|
2,014
|
|
28/08/2024
|
32.50p
|
32.50p
|
30.40p
|
32.50p
|
3,000
|
|
27/08/2024
|
32.50p
|
32.50p
|
30.05p
|
32.50p
|
1,527
|
|
26/08/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
956
|
|
23/08/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
956
|
|
22/08/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
956
|
|
21/08/2024
|
32.50p
|
32.50p
|
30.15p
|
32.50p
|
16,000
|
|
20/08/2024
|
32.50p
|
32.50p
|
30.05p
|
32.50p
|
331
|
|
19/08/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
5
|
|
16/08/2024
|
32.50p
|
32.50p
|
30.42p
|
32.50p
|
4,758
|
|
15/08/2024
|
32.50p
|
32.50p
|
30.42p
|
32.50p
|
25,102
|
|
14/08/2024
|
32.50p
|
32.50p
|
30.50p
|
32.50p
|
3,554
|
|
13/08/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
12/08/2024
|
32.50p
|
32.90p
|
30.00p
|
32.50p
|
21,166
|
|
09/08/2024
|
32.50p
|
33.00p
|
30.35p
|
32.50p
|
8,050
|
|
08/08/2024
|
32.50p
|
32.50p
|
30.05p
|
32.50p
|
2,000
|
|
07/08/2024
|
32.50p
|
33.50p
|
30.00p
|
32.50p
|
46,280
|
|
06/08/2024
|
32.50p
|
33.50p
|
30.05p
|
32.50p
|
40,019
|
|
05/08/2024
|
32.50p
|
35.00p
|
30.25p
|
32.50p
|
67,174
|
|
02/08/2024
|
32.50p
|
32.50p
|
31.00p
|
32.50p
|
138,183
|
|
01/08/2024
|
27.50p
|
27.90p
|
27.50p
|
27.50p
|
23,857
|
|
31/07/2024
|
27.50p
|
27.50p
|
27.00p
|
27.00p
|
10,486
|
|
30/07/2024
|
27.50p
|
27.50p
|
27.30p
|
27.50p
|
4,564
|
|
29/07/2024
|
27.50p
|
27.97p
|
27.30p
|
27.50p
|
19,062
|
|
26/07/2024
|
27.50p
|
27.50p
|
27.31p
|
27.50p
|
183
|
|
25/07/2024
|
27.50p
|
28.00p
|
27.31p
|
27.50p
|
18,021
|
|
24/07/2024
|
27.50p
|
27.50p
|
27.05p
|
27.50p
|
19,201
|
|
23/07/2024
|
27.50p
|
27.50p
|
27.05p
|
27.50p
|
36,282
|
|
22/07/2024
|
28.00p
|
28.90p
|
26.50p
|
27.50p
|
16,053
|
|
19/07/2024
|
29.00p
|
29.00p
|
27.05p
|
28.00p
|
270
|
|
18/07/2024
|
28.00p
|
28.00p
|
27.05p
|
28.00p
|
5,390
|
|
17/07/2024
|
28.00p
|
28.00p
|
27.70p
|
28.00p
|
2,266
|
|
16/07/2024
|
28.00p
|
28.00p
|
27.75p
|
28.00p
|
5,022
|
|
15/07/2024
|
28.00p
|
29.00p
|
27.50p
|
28.00p
|
6,701
|
|
12/07/2024
|
29.00p
|
29.20p
|
27.50p
|
28.00p
|
59,319
|
|
11/07/2024
|
29.00p
|
29.00p
|
28.80p
|
29.00p
|
0
|
|
10/07/2024
|
29.00p
|
29.38p
|
29.00p
|
29.00p
|
12,510
|
|
09/07/2024
|
29.50p
|
30.00p
|
28.50p
|
29.00p
|
17,657
|
|
08/07/2024
|
29.50p
|
29.50p
|
29.15p
|
29.50p
|
3,697
|
|
05/07/2024
|
29.50p
|
29.50p
|
29.50p
|
29.50p
|
0
|
|
04/07/2024
|
30.00p
|
30.00p
|
28.60p
|
29.50p
|
23,715
|
|
03/07/2024
|
30.00p
|
30.33p
|
30.00p
|
30.00p
|
0
|
|
02/07/2024
|
30.00p
|
30.33p
|
30.00p
|
30.00p
|
0
|
|
01/07/2024
|
30.00p
|
30.33p
|
30.00p
|
30.00p
|
0
|
|
28/06/2024
|
30.00p
|
30.00p
|
29.90p
|
30.00p
|
352
|
|
27/06/2024
|
30.00p
|
30.00p
|
29.89p
|
30.00p
|
13,883
|
|
26/06/2024
|
30.00p
|
30.00p
|
29.00p
|
30.00p
|
2,581
|
|
25/06/2024
|
30.00p
|
30.00p
|
29.00p
|
30.00p
|
9,420
|
|
24/06/2024
|
30.00p
|
30.00p
|
30.00p
|
30.00p
|
166
|
|
21/06/2024
|
30.00p
|
30.00p
|
29.98p
|
30.00p
|
1,768
|
|
20/06/2024
|
30.00p
|
30.00p
|
29.10p
|
30.00p
|
16,736
|
|
19/06/2024
|
30.00p
|
30.00p
|
30.00p
|
30.00p
|
1,000
|
|
18/06/2024
|
30.00p
|
31.00p
|
29.28p
|
30.00p
|
1,933
|
|
17/06/2024
|
30.00p
|
30.10p
|
30.00p
|
30.00p
|
474
|
|
14/06/2024
|
30.00p
|
30.00p
|
29.00p
|
30.00p
|
14,035
|
|
13/06/2024
|
30.00p
|
30.17p
|
30.00p
|
30.00p
|
1,324
|
|
12/06/2024
|
30.00p
|
31.00p
|
30.00p
|
30.00p
|
12,443
|
|
11/06/2024
|
30.00p
|
30.50p
|
29.25p
|
30.00p
|
10,836
|
|
10/06/2024
|
30.00p
|
30.60p
|
29.25p
|
30.00p
|
4,201
|
|
07/06/2024
|
30.00p
|
30.70p
|
30.00p
|
30.00p
|
3,566
|
|
06/06/2024
|
31.00p
|
31.45p
|
29.18p
|
30.00p
|
56,121
|
|
05/06/2024
|
31.00p
|
31.33p
|
31.00p
|
31.00p
|
0
|
|
04/06/2024
|
31.00p
|
31.50p
|
30.00p
|
31.00p
|
1,895
|
|
03/06/2024
|
31.00p
|
31.75p
|
30.00p
|
31.00p
|
8,354
|
|
31/05/2024
|
31.00p
|
31.33p
|
31.00p
|
31.00p
|
0
|
|
30/05/2024
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
176
|
|
29/05/2024
|
31.00p
|
31.00p
|
30.32p
|
31.00p
|
5,000
|
|
28/05/2024
|
30.00p
|
31.70p
|
30.00p
|
31.00p
|
30,835
|
|
27/05/2024
|
29.50p
|
31.00p
|
29.50p
|
30.00p
|
39,731
|
|
24/05/2024
|
29.50p
|
31.00p
|
29.50p
|
30.00p
|
39,731
|
|
23/05/2024
|
29.50p
|
30.00p
|
29.10p
|
29.50p
|
11,647
|
|
22/05/2024
|
29.50p
|
30.60p
|
29.05p
|
29.50p
|
34,219
|
|
21/05/2024
|
34.00p
|
34.00p
|
27.11p
|
30.00p
|
325,550
|
|
20/05/2024
|
34.00p
|
34.00p
|
33.00p
|
34.00p
|
28,500
|
|
17/05/2024
|
34.00p
|
34.15p
|
33.07p
|
34.00p
|
36,153
|
|
16/05/2024
|
34.50p
|
34.50p
|
32.15p
|
34.00p
|
105,381
|
|
15/05/2024
|
34.00p
|
35.00p
|
33.25p
|
34.50p
|
161,639
|
|
14/05/2024
|
32.50p
|
34.95p
|
31.65p
|
34.00p
|
152,384
|
|
13/05/2024
|
32.50p
|
33.94p
|
32.50p
|
32.50p
|
120,871
|
|
10/05/2024
|
32.50p
|
33.40p
|
31.50p
|
32.50p
|
99,936
|
|
09/05/2024
|
33.50p
|
34.60p
|
32.50p
|
32.50p
|
46,481
|
|
08/05/2024
|
33.00p
|
34.00p
|
33.00p
|
33.00p
|
42,385
|
|
07/05/2024
|
32.50p
|
34.00p
|
31.30p
|
33.00p
|
91,354
|
|
06/05/2024
|
32.50p
|
33.50p
|
32.50p
|
32.50p
|
51,111
|
|
03/05/2024
|
32.50p
|
33.50p
|
32.50p
|
32.50p
|
51,111
|
|
02/05/2024
|
32.00p
|
33.20p
|
32.00p
|
32.50p
|
97,959
|
|
01/05/2024
|
33.00p
|
34.00p
|
32.00p
|
32.00p
|
145,541
|
|
30/04/2024
|
28.00p
|
33.00p
|
27.00p
|
33.00p
|
95,480
|
|
29/04/2024
|
28.00p
|
29.60p
|
27.00p
|
28.00p
|
1,797
|
|
26/04/2024
|
28.00p
|
29.00p
|
27.00p
|
28.00p
|
284
|
|
25/04/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
420
|
|
24/04/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
23,579
|
|
23/04/2024
|
28.00p
|
28.00p
|
27.60p
|
28.00p
|
19,000
|
|
22/04/2024
|
27.50p
|
29.00p
|
27.00p
|
29.00p
|
53,836
|
|
19/04/2024
|
27.00p
|
28.00p
|
26.00p
|
27.50p
|
159,405
|
|
18/04/2024
|
27.00p
|
28.00p
|
26.30p
|
27.00p
|
22,218
|
|
17/04/2024
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
2
|
|
16/04/2024
|
27.00p
|
27.50p
|
27.00p
|
27.00p
|
25,000
|
|
15/04/2024
|
27.00p
|
27.45p
|
27.00p
|
27.00p
|
100
|
|
12/04/2024
|
27.00p
|
27.00p
|
26.14p
|
27.00p
|
3,000
|
|
11/04/2024
|
27.00p
|
27.48p
|
27.00p
|
27.00p
|
18,154
|
|
10/04/2024
|
27.00p
|
27.48p
|
26.06p
|
27.00p
|
9,690
|
|
09/04/2024
|
27.00p
|
28.00p
|
27.00p
|
27.00p
|
7
|
|
08/04/2024
|
27.00p
|
27.50p
|
27.00p
|
27.00p
|
7,258
|
|
05/04/2024
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
4
|
|
04/04/2024
|
29.00p
|
30.00p
|
26.00p
|
27.00p
|
122,800
|
|
03/04/2024
|
29.00p
|
29.00p
|
28.80p
|
29.00p
|
0
|
|
02/04/2024
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
1,008
|
|
01/04/2024
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
11,963
|
|
29/03/2024
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
11,963
|
|
28/03/2024
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
11,963
|
|
27/03/2024
|
29.00p
|
29.00p
|
28.65p
|
29.00p
|
500
|
|
26/03/2024
|
29.00p
|
29.00p
|
28.70p
|
29.00p
|
6,600
|
|
25/03/2024
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
14,360
|
|
22/03/2024
|
29.00p
|
29.20p
|
29.00p
|
29.00p
|
0
|
|
21/03/2024
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
4,038
|
|
20/03/2024
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
25,699
|