1. Share Prices

  2. Vector Capital PLC (VCAP)

33.00p+5.00 (+17.86%)30 Apr 2024, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vector Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 29, 202428.00p29.60p27.00p28.00p1,797
Apr 26, 202428.00p29.00p27.00p28.00p284
Apr 25, 202428.00p29.00p29.00p28.00p420
Apr 24, 202428.00p29.00p28.67p28.00p23,579
Apr 23, 202428.00p27.65p27.60p28.00p19,000
Apr 22, 202427.50p29.00p27.00p29.00p53,836
Apr 19, 202427.00p28.00p26.00p27.50p159,405
Apr 18, 202427.00p28.00p26.30p27.00p22,218
Apr 17, 202427.00p26.00p26.00p27.00p2
Apr 16, 202427.00p27.50p27.50p27.00p25,000
Apr 15, 202427.00p27.45p27.45p27.00p100
Apr 12, 202427.00p26.14p26.14p27.00p3,000
Apr 11, 202427.00p27.48p27.48p27.00p18,154
Apr 10, 202427.00p27.48p26.06p27.00p9,690
Apr 9, 202427.00p28.00p28.00p27.00p7
Apr 8, 202427.00p27.50p27.50p27.00p7,258
Apr 5, 202427.00p26.00p26.00p27.00p4
Apr 4, 202429.00p26.25p26.25p27.00p122,791
Apr 2, 202429.00p28.70p28.00p29.00p1,008
Mar 28, 202429.00p28.65p28.00p29.00p11,963
Mar 27, 202429.00p28.65p28.65p29.00p500
Mar 26, 202429.00p28.75p28.70p29.00p6,600
Mar 25, 202429.00p28.80p28.00p29.00p14,360
Mar 21, 202429.00p28.00p28.00p29.00p4,038
Mar 20, 202429.00p28.00p28.00p29.00p25,699
Mar 19, 202429.00p28.80p28.80p29.00p155
Mar 18, 202429.00p28.00p28.00p29.00p2,779
Mar 15, 202429.00p28.00p28.00p29.00p15,249
Mar 11, 202429.00p30.00p27.00p29.00p60,167
Mar 5, 202431.50p30.00p27.50p29.00p54,750
Mar 4, 202431.50p33.60p30.00p31.50p1,003
Feb 28, 202431.50p29.40p29.40p31.50p21
Feb 27, 202431.50p30.60p28.60p31.50p10,068
Feb 26, 202431.50p29.00p29.00p31.50p21
Feb 22, 202431.50p30.75p30.75p31.50p7,500
Feb 16, 202431.50p30.78p30.00p31.50p3,357
Feb 15, 202431.50p30.05p30.05p31.50p8,954
Feb 12, 202431.50p30.90p30.90p31.50p6,456
Feb 6, 202431.50p30.00p30.00p31.50p3,709
Feb 5, 202431.00p31.45p30.00p31.50p72,388
Jan 26, 202429.00p29.80p29.70p29.00p3,033
Jan 23, 202429.00p30.00p30.00p29.00p13
Jan 18, 202429.00p28.50p28.10p29.00p65,626
Jan 17, 202430.50p30.77p28.00p29.00p22,981
Jan 16, 202430.50p30.90p30.00p30.50p44,697
Jan 15, 202430.50p32.00p30.00p30.50p85,515
Jan 12, 202431.50p31.05p31.00p30.50p21,293
Jan 11, 202433.00p31.80p30.50p31.50p60,135
Jan 9, 202433.00p32.10p32.10p33.00p15,606
Jan 8, 202433.00p33.00p33.00p33.00p40,000
1234
Showing 1 to 50 of 163

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
HSBC Holdings PLC695.604.12
Whitbread PLC3,167.003.94
Hargreaves Lansdown PLC813.803.59
Intermediate Capital Group PLC2,100.003.35
Moonpig Group PLC155.803.18
Playtech PLC530.003.11

Fallers

CompanyPrice% Chg
Discoverie Group PLC705.00-5.75
Fresnillo PLC558.00-5.50
Prudential PLC701.00-5.45
Aston Martin Lagonda Global Holdings PLC148.20-5.00
Close Brothers Group PLC455.40-4.69
Anglo American PLC2,634.00-4.22
Risers/fallers data from previous trading day. Today's data available from 8:15am.