- Share Prices
Vpc Specialty Lending Investments PLC (VSL)
53.00p+0.40 (+0.76%)28 Mar 2024, 16:35
Vpc Specialty Lending Investments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 54.40p | 54.49p | 52.40p | 52.60p | 223,822 |
Mar 26, 2024 | 53.40p | 53.80p | 53.00p | 53.50p | 660,458 |
Mar 25, 2024 | 52.40p | 54.70p | 52.40p | 52.40p | 949,674 |
Mar 22, 2024 | 54.40p | 54.80p | 51.80p | 52.00p | 331,148 |
Mar 21, 2024 | 54.80p | 54.80p | 51.60p | 53.40p | 88,853 |
Mar 20, 2024 | 52.00p | 53.40p | 51.60p | 52.00p | 110,603 |
Mar 19, 2024 | 52.00p | 54.80p | 51.63p | 53.40p | 61,607 |
Mar 18, 2024 | 52.20p | 55.00p | 51.80p | 51.80p | 362,326 |
Mar 15, 2024 | 52.00p | 54.00p | 51.91p | 53.00p | 75,360 |
Mar 14, 2024 | 52.00p | 52.80p | 51.80p | 51.80p | 550,574 |
Mar 13, 2024 | 53.00p | 55.00p | 51.40p | 51.40p | 140,773 |
Mar 12, 2024 | 53.00p | 53.00p | 52.60p | 53.00p | 333,370 |
Mar 11, 2024 | 52.40p | 55.00p | 52.40p | 53.00p | 186,291 |
Mar 8, 2024 | 52.40p | 53.31p | 52.40p | 52.60p | 44,550 |
Mar 7, 2024 | 52.80p | 53.00p | 52.40p | 52.40p | 307,046 |
Mar 6, 2024 | 53.40p | 53.42p | 52.55p | 52.80p | 312,720 |
Mar 5, 2024 | 53.40p | 54.17p | 53.31p | 53.40p | 19,420 |
Mar 4, 2024 | 53.60p | 54.80p | 53.10p | 53.60p | 30,313 |
Mar 1, 2024 | 54.00p | 54.80p | 53.16p | 54.40p | 141,556 |
Feb 29, 2024 | 54.20p | 54.80p | 53.00p | 53.00p | 139,389 |
Feb 28, 2024 | 55.60p | 57.00p | 54.60p | 54.60p | 419,866 |
Feb 27, 2024 | 55.60p | 56.80p | 55.40p | 55.40p | 237,867 |
Feb 26, 2024 | 55.60p | 56.58p | 55.20p | 55.20p | 45,717 |
Feb 23, 2024 | 56.60p | 56.60p | 55.58p | 56.60p | 167,008 |
Feb 22, 2024 | 54.00p | 56.40p | 54.00p | 55.60p | 213,920 |
Feb 21, 2024 | 54.20p | 55.08p | 54.00p | 54.60p | 706,671 |
Feb 20, 2024 | 54.80p | 55.40p | 54.20p | 54.20p | 339,443 |
Feb 19, 2024 | 54.85p | 55.60p | 54.77p | 55.20p | 203,024 |
Feb 16, 2024 | 56.60p | 56.60p | 54.80p | 55.80p | 417,121 |
Feb 15, 2024 | 54.80p | 56.80p | 54.73p | 56.80p | 101,548 |
Feb 14, 2024 | 54.60p | 56.60p | 54.60p | 55.00p | 217,554 |
Feb 13, 2024 | 58.00p | 58.80p | 54.25p | 55.60p | 258,704 |
Feb 12, 2024 | 58.00p | 58.00p | 56.44p | 57.00p | 142,270 |
Feb 9, 2024 | 57.60p | 59.00p | 56.60p | 57.00p | 298,253 |
Feb 8, 2024 | 58.20p | 59.80p | 57.00p | 57.80p | 905,539 |
Feb 7, 2024 | 61.00p | 63.00p | 58.00p | 59.40p | 920,630 |
Feb 6, 2024 | 62.00p | 63.00p | 61.39p | 62.00p | 238,466 |
Feb 5, 2024 | 61.80p | 63.00p | 61.00p | 61.60p | 95,917 |
Feb 2, 2024 | 62.80p | 63.00p | 61.00p | 61.00p | 589,318 |
Feb 1, 2024 | 61.80p | 62.80p | 60.80p | 61.80p | 156,919 |
Jan 31, 2024 | 61.00p | 61.85p | 60.40p | 61.30p | 1,378,210 |
Jan 30, 2024 | 62.20p | 63.80p | 60.52p | 61.40p | 537,151 |
Jan 29, 2024 | 65.00p | 65.00p | 62.00p | 62.00p | 60,386 |
Jan 26, 2024 | 64.20p | 64.65p | 64.00p | 64.00p | 297,691 |
Jan 25, 2024 | 64.20p | 64.80p | 64.00p | 64.00p | 166,816 |
Jan 24, 2024 | 65.00p | 65.60p | 64.20p | 64.20p | 105,368 |
Jan 23, 2024 | 65.00p | 66.80p | 64.40p | 64.40p | 243,975 |
Jan 22, 2024 | 67.00p | 67.00p | 65.00p | 65.00p | 202,115 |
Jan 19, 2024 | 66.40p | 66.80p | 65.20p | 65.20p | 53,524 |
Jan 18, 2024 | 64.80p | 67.00p | 64.80p | 64.80p | 130,354 |