Vector Capital Plc Historical Data - VCAP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Vector Capital Plc (VCAP)
Vector Capital Plc (VCAP) Historical

Vector Capital Plc (VCAP)

28.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	3.7037037037	27	29	27	51248	27.89905362	DE
4	-1	-3.44827586207	29	30	26.5	27381	27.49924594	DE
12	-3	-9.67741935484	31	31.5	26.5	20400	28.46482151	DE
26	-10.5	-27.2727272727	38.5	38.5	26.5	27972	31.01730984	DE
52	-9	-24.3243243243	37	41	26.5	26323	34.5127078	DE
156	-17.5	-38.4615384615	45.5	65.5	26.5	23143	45.24783597	DE
260	-11.5	-29.1139240506	39.5	65.5	26.5	24118	44.60407529	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	28	0	0.00	28	28	28	284
1714062600	28	0	0.00	28	28	28	420
1713976200	28	0	0.00	28	28	28	23579
1713889800	28	-1	-3.45	28	28	28	19000
1713803400	29	1.5	5.45	27.5	29	27.5	53836
1713544200	27.5	0.5	1.85	27	27.5	27	159405
1713457800	27	0	0.00	27	27	27	22218
1713371400	27	0	0.00	27	28	27	2
1713285000	27	0	0.00	27	27	27	25000
1713198600	27	0	0.00	27	28	27	100
1712939400	27	0	0.00	27	27	27	3000
1712853000	27	0	0.00	27	27	27	18154
1712766600	27	0	0.00	27	27	27	9690
1712680200	27	0	0.00	27	27	27	7
1712593800	27	0	0.00	27	27	27	7258
1712334600	27	0	0.00	27	27	27	4
1712248200	27	-2	-6.90	29	30	26.5	122800
1712161800	29	0	0.00	29	29	29	0
1712075400	29	0	0.00	29	29	29	1008
1711647000	29	0	0.00	29	29	29	11963
1711560600	29	0	0.00	29	29	29	500
1711474200	29	0	0.00	29	29	29	6600
1711387800	29	0	0.00	29	29	29	14360
1711128600	29	0	0.00	29	29	29	0
1711042200	29	0	0.00	29	29	27.7	4038
1710955800	29	0	0.00	29	29	27.7	25699
1710869400	29	0	0.00	29	29	27.7	155
1710783000	29	0	0.00	29	29	27.7	2779
1710523800	29	0	0.00	29	29	27.7	15249
1710437400	29	0	0.00	29	29	27.7	0
1710351000	29	0	0.00	29	29	29	0
1710264600	29	0	0.00	29	29	29	0
1710178200	29	0	0.00	29	29	29	60167
1709919000	29	0	0.00	29	29	29	0
1709832600	29	0	0.00	29	29	29	0
1709746200	29	0	0.00	29	29	29	0
1709659800	29	-2.5	-7.94	31.5	31.5	29	54750
1709573400	31.5	0	0.00	31.5	31.5	31.5	1003
1709314200	31.5	0	0.00	31.5	31.5	31.5	0
1709227800	31.5	0	0.00	31.5	31.5	31.5	0
1709141400	31.5	0	0.00	31.5	31.5	29.7	21
1709055000	31.5	0	0.00	31.5	31.5	29.3	10068
1708968600	31.5	0	0.00	31.5	31.5	29.5	21
1708709400	31.5	0	0.00	31.5	31.5	29.7	0
1708623000	31.5	0	0.00	31.5	31.5	29.7	7500
1708536600	31.5	0	0.00	31.5	31.5	29.7	0
1708450200	31.5	0	0.00	31.5	31.5	29.7	0
1708363800	31.5	0	0.00	31.5	31.5	29.7	0
1708104600	31.5	0	0.00	31.5	31.5	31.5	3357
1708018200	31.5	0	0.00	31.5	31.5	29.7	8954
1707931800	31.5	0	0.00	31.5	31.5	29.7	0
1707845400	31.5	0	0.00	31.5	31.5	31.5	0
1707759000	31.5	0	0.00	31.5	31.5	31.5	6456
1707499800	31.5	0	0.00	31.5	31.5	31.5	0
1707413400	31.5	0	0.00	31.5	31.5	31.5	0
1707327000	31.5	0	0.00	31.5	31.5	31.5	0
1707240600	31.5	0	0.00	31.5	31.5	31.5	3709
1707154200	31.5	2.5	8.62	31	31.5	30.5	72388
1706895000	29	0	0.00	29	29	29	0
1706808600	29	0	0.00	29	29	29	0
1706722200	29	0	0.00	29	29	29	0
1706635800	29	0	0.00	29	29	29	0
1706549400	29	0	0.00	29	29	29	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions