43.30p+0.70 (+1.64%)23 Aug 2024, 16:23
Vpc Specialty Lending Investments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 44.10p | 45.71p | 44.00p | 44.00p | 135,924 |
Jul 19, 2024 | 44.00p | 46.00p | 44.00p | 44.00p | 32,244 |
Jul 18, 2024 | 46.00p | 46.00p | 44.00p | 45.00p | 61,229 |
Jul 17, 2024 | 46.00p | 46.00p | 44.10p | 46.00p | 38,241 |
Jul 16, 2024 | 45.50p | 45.50p | 44.10p | 45.50p | 118,672 |
Jul 15, 2024 | 45.00p | 45.41p | 44.23p | 45.00p | 118,141 |
Jul 12, 2024 | 44.80p | 45.00p | 43.70p | 45.00p | 108,187 |
Jul 11, 2024 | 43.20p | 44.88p | 43.20p | 43.20p | 57,056 |
Jul 10, 2024 | 43.10p | 44.80p | 43.10p | 43.10p | 14,143 |
Jul 9, 2024 | 43.10p | 44.90p | 43.10p | 43.10p | 67,632 |
Jul 8, 2024 | 44.40p | 44.56p | 42.88p | 44.00p | 327,814 |
Jul 5, 2024 | 44.50p | 44.90p | 43.10p | 43.10p | 89,328 |
Jul 4, 2024 | 43.80p | 43.90p | 42.90p | 43.80p | 91,938 |
Jul 3, 2024 | 43.10p | 43.70p | 42.47p | 43.10p | 73,744 |
Jul 2, 2024 | 43.10p | 44.00p | 42.49p | 43.10p | 91,832 |
Jul 1, 2024 | 43.10p | 43.90p | 42.44p | 43.50p | 67,285 |
Jun 28, 2024 | 42.50p | 45.40p | 42.50p | 42.50p | 23,216 |
Jun 27, 2024 | 44.00p | 44.50p | 43.10p | 43.10p | 86,584 |
Jun 26, 2024 | 44.10p | 44.80p | 44.10p | 43.90p | 22,899 |
Jun 25, 2024 | 44.80p | 44.81p | 44.10p | 44.50p | 166,298 |
Jun 24, 2024 | 44.70p | 44.90p | 44.00p | 44.10p | 71,847 |
Jun 21, 2024 | 44.10p | 44.90p | 43.55p | 44.10p | 48,147 |
Jun 20, 2024 | 43.65p | 45.50p | 43.10p | 44.00p | 88,385 |
Jun 19, 2024 | 45.50p | 45.51p | 44.50p | 45.50p | 371,467 |
Jun 18, 2024 | 44.10p | 45.50p | 43.40p | 45.00p | 179,750 |
Jun 17, 2024 | 43.70p | 44.00p | 43.47p | 43.55p | 319,478 |
Jun 14, 2024 | 43.20p | 43.70p | 42.99p | 43.20p | 72,708 |
Jun 13, 2024 | 43.70p | 43.70p | 42.30p | 43.10p | 731,612 |
Jun 12, 2024 | 42.20p | 43.00p | 42.00p | 42.00p | 95,663 |
Jun 11, 2024 | 41.00p | 42.90p | 41.00p | 42.20p | 37,851 |
Jun 10, 2024 | 41.60p | 42.90p | 40.50p | 41.00p | 3,069,045 |
Jun 7, 2024 | 43.00p | 43.70p | 41.30p | 41.60p | 2,303,615 |
Jun 6, 2024 | 43.50p | 44.90p | 43.20p | 43.50p | 272,814 |
Jun 5, 2024 | 44.20p | 45.00p | 43.50p | 43.50p | 376,682 |
Jun 4, 2024 | 44.30p | 45.00p | 44.30p | 44.30p | 79,176 |
Jun 3, 2024 | 44.50p | 45.68p | 44.20p | 44.20p | 159,870 |
May 31, 2024 | 44.00p | 45.00p | 44.00p | 44.00p | 370,848 |
May 30, 2024 | 46.00p | 46.00p | 44.00p | 44.00p | 290,651 |
May 29, 2024 | 45.10p | 45.90p | 45.00p | 45.00p | 209,768 |
May 28, 2024 | 45.70p | 46.12p | 45.10p | 45.20p | 327,371 |
May 24, 2024 | 45.50p | 46.40p | 45.00p | 45.50p | 149,182 |
May 23, 2024 | 44.80p | 46.40p | 44.80p | 45.70p | 158,636 |
May 22, 2024 | 44.70p | 45.80p | 44.70p | 44.85p | 571,404 |
May 21, 2024 | 46.00p | 46.00p | 44.50p | 44.70p | 324,282 |
May 20, 2024 | 45.20p | 45.74p | 44.70p | 44.85p | 453,586 |
May 17, 2024 | 45.40p | 46.40p | 45.32p | 45.40p | 584,951 |
May 16, 2024 | 47.10p | 47.40p | 45.50p | 46.00p | 374,010 |
May 15, 2024 | 47.50p | 47.50p | 46.72p | 47.50p | 90,663 |
May 14, 2024 | 46.80p | 47.31p | 46.35p | 47.10p | 337,362 |
May 13, 2024 | 47.00p | 48.00p | 46.60p | 46.85p | 455,716 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.