Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

VPC Specialty Lending Investments Historic Prices

 
     
Date Open High Low Close Volume
May 26, 2020 63.00 63.00 60.738 61.90 716,494
May 25, 2020 60.40 0.00 0.00 61.20 0
May 22, 2020 60.40 62.443 60.40 61.20 2,549,331
May 21, 2020 57.00 60.9899 57.00 60.20 2,605,352
May 20, 2020 55.50 58.60 55.50 58.00 232,171
May 19, 2020 57.80 57.80 55.50 56.50 114,930
May 18, 2020 57.54 57.8541 55.9041 57.80 372,319
May 15, 2020 55.4201 57.5999 55.4201 56.40 490,895
May 14, 2020 56.80 56.80 55.00 55.20 9,182,870
May 13, 2020 54.00 57.00 53.228 56.20 1,484,161
May 12, 2020 54.00 56.00 53.50 56.00 1,839,663
May 11, 2020 52.9999 54.80 51.20 54.00 596,783
May 8, 2020 0.00 0.00 0.00 51.80 0
May 7, 2020 48.00 54.918 48.00 51.80 1,757,158
May 6, 2020 47.20 48.00 47.10 48.00 120,820
May 5, 2020 48.60 49.70 47.00 48.00 42,995
May 4, 2020 47.142 49.00 47.10 48.00 414,717
May 1, 2020 47.2555 49.00 47.10 47.90 676,023
Apr 30, 2020 46.00 49.40 46.00 47.20 2,624,221
Apr 29, 2020 45.30 46.00 44.10 45.90 351,148
Apr 28, 2020 45.00 45.086 43.70 45.00 229,984
Apr 27, 2020 44.981 45.00 43.70 44.80 45,174
Apr 24, 2020 42.0362 44.00 42.00 43.00 247,612
Apr 23, 2020 47.90 47.90 42.50 43.00 3,934,581
Apr 22, 2020 45.1072 46.90 45.00 45.90 208,560
Apr 21, 2020 47.212 48.40 45.00 45.00 226,719
Apr 20, 2020 46.1999 49.00 45.30 48.50 385,278
Apr 17, 2020 47.8638 47.8638 45.00 47.70 893,539
Apr 16, 2020 44.00 47.00 44.00 46.50 59,615
Apr 15, 2020 45.228 46.90 44.00 45.00 1,319,284
Apr 14, 2020 46.90 46.90 45.00 45.20 373,967
Apr 13, 2020 46.6689 0.00 0.00 46.90 0
Apr 10, 2020 46.6689 46.90 46.0112 46.90 559,432
Apr 9, 2020 46.6689 46.90 46.0112 46.90 559,432
Apr 8, 2020 46.8762 46.8762 45.00 46.70 256,479
Apr 7, 2020 48.40 48.90 45.40 46.00 169,905
Apr 6, 2020 49.748 50.80 46.10 47.00 1,489,630
Apr 3, 2020 51.722 51.722 46.138 48.50 142,311
Apr 2, 2020 50.425 52.35 49.0275 50.50 165,122
Apr 1, 2020 52.80 52.9775 50.40 50.40 59,527
Mar 31, 2020 51.025 54.00 51.025 54.00 94,743
Mar 30, 2020 52.624 54.60 50.80 51.00 199,174
Mar 27, 2020 51.80 55.80 51.60 54.00 1,994,913
Mar 26, 2020 50.929 53.00 50.00 51.00 2,517,375
Mar 25, 2020 51.475 51.60 49.3288 50.20 139,064
Mar 24, 2020 53.28 53.40 50.40 50.55 152,548
Mar 23, 2020 52.8055 54.60 51.2045 52.20 72,779
Mar 20, 2020 54.89 55.00 52.40 55.00 2,604,461
Mar 19, 2020 56.14 56.20 52.80 52.80 559,002
Mar 18, 2020 54.403 56.142 54.40 55.00 1,613,301
Showing 1 to 50 of 260