Market data

Select a section

VPC Specialty Lending Investments

(VSL)
Sector: Investment Banking and Brokerage Services
39.50p
-0.05p -0.13
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 46.00p 46.00p 44.10p 46.00p 38,241
16/07/2024 45.50p 45.50p 44.10p 45.50p 118,672
15/07/2024 45.00p 45.41p 44.24p 45.00p 118,141
12/07/2024 44.80p 45.00p 43.70p 45.00p 108,187
11/07/2024 43.20p 44.88p 43.20p 43.20p 57,056
10/07/2024 43.10p 44.80p 43.10p 43.10p 14,143
09/07/2024 43.10p 44.90p 43.10p 43.10p 67,632
08/07/2024 44.40p 44.56p 42.88p 44.00p 159,814
05/07/2024 44.50p 44.90p 43.10p 43.10p 89,328
04/07/2024 43.80p 43.90p 42.90p 43.80p 91,938
03/07/2024 43.10p 43.70p 42.47p 43.10p 73,744
02/07/2024 43.10p 44.00p 42.49p 43.10p 91,832
01/07/2024 43.10p 43.90p 42.44p 43.50p 67,285
28/06/2024 42.50p 45.40p 42.50p 42.50p 23,216
27/06/2024 44.00p 44.50p 43.10p 43.10p 86,584
26/06/2024 44.10p 44.80p 43.90p 44.50p 22,899
25/06/2024 44.80p 44.81p 44.10p 44.50p 166,298
24/06/2024 44.70p 44.90p 44.00p 44.10p 71,847
21/06/2024 44.10p 44.90p 43.55p 44.10p 48,147
20/06/2024 45.50p 45.50p 43.10p 44.00p 88,385
19/06/2024 45.50p 45.51p 44.50p 45.50p 301,467
18/06/2024 44.10p 45.50p 43.40p 45.00p 179,750
17/06/2024 43.70p 44.00p 43.47p 43.55p 319,478
14/06/2024 43.20p 43.70p 43.00p 43.20p 72,708
13/06/2024 42.20p 43.70p 42.30p 43.10p 731,612
12/06/2024 42.20p 43.00p 42.00p 42.00p 95,663
11/06/2024 41.60p 42.90p 41.00p 42.20p 37,851
10/06/2024 41.60p 42.90p 40.50p 41.00p 3,069,045
07/06/2024 43.00p 43.71p 41.30p 41.60p 2,303,615
06/06/2024 43.50p 44.90p 43.20p 43.50p 272,814
05/06/2024 44.20p 45.00p 43.50p 43.50p 376,682
04/06/2024 44.30p 45.00p 44.30p 44.30p 79,176
03/06/2024 44.50p 45.68p 44.20p 44.20p 159,870
31/05/2024 44.00p 45.00p 44.00p 44.00p 370,848
30/05/2024 46.00p 46.00p 44.00p 44.00p 290,651
29/05/2024 45.10p 45.90p 45.00p 45.00p 209,768
28/05/2024 45.70p 46.12p 45.10p 45.20p 327,371
27/05/2024 45.50p 46.40p 45.00p 45.50p 149,182
24/05/2024 45.50p 46.40p 45.00p 45.50p 149,182
23/05/2024 44.80p 46.40p 44.80p 45.70p 158,636
22/05/2024 44.70p 45.80p 44.70p 44.85p 571,404
21/05/2024 46.00p 46.00p 44.50p 44.70p 324,282
20/05/2024 45.20p 45.74p 44.70p 44.85p 453,586
17/05/2024 45.40p 46.40p 45.32p 45.40p 584,951
16/05/2024 47.10p 47.40p 45.50p 46.00p 374,010
15/05/2024 47.50p 47.50p 46.72p 47.50p 90,663
14/05/2024 46.80p 47.31p 46.36p 47.10p 337,362
13/05/2024 47.00p 48.00p 46.60p 46.85p 455,716
10/05/2024 47.40p 49.00p 46.60p 46.60p 438,111

Market data

Select a section