Market data

Select a section

VPC Specialty Lending Investments

(VSL)
Sector: Investment Banking and Brokerage Services
28.30p
1.80p 6.79
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 27.10p 28.30p 26.80p 28.30p 254,259
16/01/2025 26.50p 27.50p 26.50p 27.20p 26,576
15/01/2025 26.90p 27.90p 26.33p 27.20p 134,070
14/01/2025 26.80p 27.90p 26.31p 26.55p 380,419
13/01/2025 26.60p 27.00p 26.31p 26.55p 420,263
10/01/2025 26.40p 27.29p 26.31p 26.40p 143,498
09/01/2025 26.30p 26.70p 26.24p 26.70p 511,267
08/01/2025 26.50p 27.30p 26.40p 26.50p 523,392
07/01/2025 27.00p 27.70p 26.87p 27.00p 699,880
06/01/2025 27.00p 27.90p 27.00p 27.35p 358,295
03/01/2025 27.20p 28.90p 27.20p 27.20p 20,684
02/01/2025 27.20p 29.00p 27.20p 29.00p 301,042
01/01/2025 27.50p 28.90p 27.38p 27.95p 25,086
31/12/2024 27.50p 28.90p 27.38p 27.95p 25,086
30/12/2024 27.50p 28.90p 27.30p 28.00p 267,347
27/12/2024 27.50p 27.90p 27.36p 27.45p 517,128
26/12/2024 27.50p 29.00p 27.40p 27.75p 83,731
25/12/2024 27.50p 29.00p 27.40p 27.75p 83,731
24/12/2024 27.50p 29.00p 27.40p 27.75p 83,731
23/12/2024 30.60p 31.70p 27.42p 27.60p 907,116
20/12/2024 30.60p 31.58p 30.13p 31.30p 60,696
19/12/2024 30.40p 31.51p 30.28p 30.40p 103,592
18/12/2024 31.20p 31.22p 30.50p 30.50p 78,975
17/12/2024 30.50p 31.01p 29.52p 30.50p 66,006
16/12/2024 29.80p 31.80p 29.20p 30.50p 26,724
13/12/2024 29.50p 30.90p 29.60p 29.75p 3,781
12/12/2024 29.50p 30.70p 29.43p 29.60p 156,384
11/12/2024 30.00p 31.00p 29.10p 29.75p 29,090
10/12/2024 30.00p 31.80p 29.71p 30.00p 96,027
09/12/2024 29.90p 30.90p 29.50p 30.00p 360,309
06/12/2024 29.20p 31.00p 29.20p 29.30p 71,315
05/12/2024 30.20p 30.84p 29.20p 30.20p 137,380
04/12/2024 30.20p 31.55p 30.19p 30.20p 62,023
03/12/2024 30.10p 31.90p 30.20p 30.25p 74,985
02/12/2024 30.10p 31.00p 29.61p 30.10p 108,849
29/11/2024 30.40p 30.90p 30.35p 30.40p 267,395
28/11/2024 30.40p 31.10p 30.00p 30.35p 118,440
27/11/2024 30.40p 31.90p 30.19p 30.40p 385,802
26/11/2024 30.60p 32.90p 30.00p 30.00p 192,461
25/11/2024 31.10p 32.90p 30.88p 32.00p 193,025
22/11/2024 31.70p 32.90p 30.72p 32.00p 774,327
21/11/2024 33.00p 34.00p 31.25p 32.00p 286,325
20/11/2024 33.60p 34.70p 32.90p 34.25p 147,692
19/11/2024 33.00p 35.00p 33.00p 34.20p 431,274
18/11/2024 33.40p 34.90p 33.11p 34.10p 228,442
15/11/2024 34.00p 34.90p 33.20p 34.00p 300,008
14/11/2024 34.10p 34.90p 33.00p 34.00p 494,390
13/11/2024 39.00p 39.00p 33.00p 34.45p 2,005,701
12/11/2024 39.10p 39.90p 39.10p 39.50p 16,570
11/11/2024 39.20p 39.89p 39.00p 39.00p 66,796
08/11/2024 39.50p 40.00p 39.20p 39.50p 76,673
07/11/2024 39.90p 39.99p 39.47p 39.55p 102,435
06/11/2024 39.40p 40.00p 39.30p 39.55p 15,330
05/11/2024 39.10p 40.00p 39.46p 39.55p 15,320
04/11/2024 39.10p 40.00p 39.00p 39.00p 32,381
01/11/2024 39.90p 40.00p 39.00p 39.00p 222,343
31/10/2024 39.90p 40.00p 39.00p 39.50p 102,841
30/10/2024 40.00p 40.00p 39.00p 40.00p 42,490
29/10/2024 39.30p 39.90p 38.52p 39.50p 570,270
28/10/2024 39.30p 39.89p 39.30p 39.30p 40,766
25/10/2024 39.80p 40.50p 39.60p 40.05p 28,558
24/10/2024 40.00p 40.39p 39.70p 40.35p 4,255
23/10/2024 40.00p 40.88p 39.41p 40.35p 81,196
22/10/2024 40.30p 40.40p 39.72p 39.80p 121,067
21/10/2024 39.80p 40.39p 39.65p 39.80p 87,483
18/10/2024 40.00p 40.90p 39.60p 39.60p 215,479
17/10/2024 39.60p 40.00p 39.33p 39.65p 32,714
16/10/2024 39.70p 40.90p 39.55p 39.55p 105,592
15/10/2024 39.70p 39.90p 39.32p 39.55p 199,286
14/10/2024 39.60p 40.20p 39.26p 39.60p 134,267
11/10/2024 39.20p 40.90p 39.20p 39.20p 168,813
10/10/2024 39.30p 39.64p 39.24p 39.35p 198,648
09/10/2024 39.70p 39.98p 39.30p 39.70p 399,628
08/10/2024 39.70p 40.90p 39.37p 39.90p 143,988
07/10/2024 39.60p 39.90p 39.20p 39.20p 477,241
04/10/2024 39.30p 40.83p 39.28p 39.35p 159,864
03/10/2024 39.50p 40.90p 39.20p 39.35p 91,755
02/10/2024 39.70p 40.00p 39.53p 39.65p 486,179
01/10/2024 39.80p 41.20p 39.50p 39.70p 378,047
30/09/2024 39.80p 40.40p 39.80p 39.80p 250,395
27/09/2024 40.00p 40.90p 39.94p 40.00p 420,440
26/09/2024 40.10p 41.90p 40.00p 40.00p 34,366
25/09/2024 40.90p 41.10p 40.40p 40.55p 68,781
24/09/2024 40.50p 40.90p 40.50p 40.70p 34,283
23/09/2024 40.50p 41.80p 40.10p 40.40p 147,064
20/09/2024 40.50p 41.40p 40.28p 40.90p 209,232
19/09/2024 40.30p 40.90p 40.30p 40.45p 307,088
18/09/2024 40.60p 41.40p 40.52p 40.90p 301,663
17/09/2024 40.80p 41.90p 40.40p 40.40p 408,784
16/09/2024 41.20p 41.90p 40.80p 40.80p 69,503
13/09/2024 41.30p 42.90p 40.80p 41.20p 52,803
12/09/2024 41.10p 42.43p 41.00p 41.05p 44,239
11/09/2024 40.80p 42.00p 40.74p 41.30p 44,397
10/09/2024 41.60p 42.90p 40.00p 41.30p 285,926
09/09/2024 42.00p 42.80p 41.50p 41.50p 222,370
06/09/2024 41.90p 44.00p 41.80p 42.00p 179,520
05/09/2024 41.90p 43.48p 41.90p 42.10p 224,892
04/09/2024 44.30p 44.30p 42.55p 43.60p 195,153
03/09/2024 44.30p 44.50p 42.66p 43.35p 161,403
02/09/2024 44.30p 44.50p 43.40p 43.30p 114,279
30/08/2024 43.30p 44.34p 43.30p 43.30p 151,216
29/08/2024 43.90p 44.10p 43.20p 43.75p 230,082
28/08/2024 43.90p 43.90p 43.60p 43.70p 43,994
27/08/2024 43.50p 44.50p 43.20p 43.90p 526,964
26/08/2024 42.60p 44.20p 42.60p 42.60p 120,000
23/08/2024 42.60p 44.20p 42.60p 42.60p 120,000
22/08/2024 42.60p 44.20p 42.60p 42.60p 120,000
21/08/2024 43.80p 44.26p 42.20p 43.05p 195,885
20/08/2024 43.70p 44.40p 43.00p 43.10p 157,755
19/08/2024 42.40p 44.40p 42.40p 42.40p 29,010
16/08/2024 44.00p 44.40p 42.30p 44.30p 16,737
15/08/2024 44.00p 44.00p 42.69p 43.15p 45,226
14/08/2024 44.00p 44.48p 42.50p 43.30p 122,973
13/08/2024 44.10p 44.50p 44.01p 44.20p 75,939
12/08/2024 44.10p 44.20p 43.62p 44.00p 111,367
09/08/2024 44.00p 44.44p 43.30p 43.80p 76,589
08/08/2024 43.90p 44.50p 43.50p 43.65p 217,881
07/08/2024 43.10p 44.84p 43.10p 43.20p 105,554
06/08/2024 44.40p 44.50p 42.96p 43.60p 50,229
05/08/2024 42.60p 44.40p 41.53p 43.20p 144,331
02/08/2024 43.60p 45.40p 43.90p 44.50p 43,461
01/08/2024 43.60p 45.40p 43.60p 44.20p 127,966
31/07/2024 43.60p 45.30p 43.50p 43.70p 61,209
30/07/2024 44.10p 45.40p 43.60p 44.50p 68,562
29/07/2024 44.10p 45.50p 44.50p 44.50p 46,671
26/07/2024 44.10p 45.90p 44.00p 43.20p 121,200
25/07/2024 44.00p 46.00p 43.20p 43.20p 13,844
24/07/2024 44.10p 46.00p 43.20p 43.20p 93,426
23/07/2024 44.10p 45.90p 44.00p 44.00p 14,516
22/07/2024 44.10p 45.71p 44.00p 44.00p 135,924
19/07/2024 44.00p 46.00p 44.00p 44.00p 32,244
18/07/2024 46.00p 46.00p 44.00p 45.00p 61,229

Market data

Select a section