Vpc Specialty Lending Investments Plc Historical Data - VSL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Vpc Specialty Lending Investments Plc (VSL)
Vpc Specialty Lending Investments Plc (VSL) Historical

Vpc Specialty Lending Investments Plc (VSL)

48.20

-0.80

(-1.63%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.4	-6.58914728682	51.6	51.8	48.2	265463	50.32319174	DE
4	-4.8	-9.05660377358	53	54.2	48.2	244462	52.29094053	DE
12	-13.6	-22.0064724919	61.8	62	48.2	269660	53.98114509	DE
26	-19.8	-29.1176470588	68	73.8	48.2	206808	58.76504529	DE
52	-31.6	-39.5989974937	79.8	81	48.2	183900	64.5565484	DE
156	-38.8	-44.5977011494	87	98.2	48.2	264785	80.91584353	DE
260	-24.6	-33.7912087912	72.8	98.2	42	580708	74.99424585	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	49	-1	-2.00	50.4	50.4	49	40981
1714062600	50	-0.6	-1.19	51	51	50	661478
1713976200	50.6	0	0.00	50.4	51.8	50.4	356618
1713889800	50.6	-0.4	-0.78	50.6	50.6	50.6	30623
1713803400	51	-1.2	-2.30	51.6	51.6	50	237613
1713544200	52.2	-0.4	-0.76	51.8	52.2	51.8	162475
1713457800	52.6	0.4	0.77	51.6	52.8	51.2	227883
1713371400	52.2	-1.8	-3.33	53.2	53.2	51.8	497549
1713285000	54	0	0.00	52.8	54	52.4	320494
1713198600	54	0.6	1.12	53.4	54	53	374832
1712939400	53.4	-0.1	-0.19	53	54	53	78875
1712853000	53.5	0.3	0.56	53.4	54	53.4	168605
1712766600	53.2	-0.3	-0.56	53.2	53.2	53.2	15341
1712680200	53.5	0.9	1.71	53	54.2	52.8	492354
1712593800	52.6	-0.2	-0.38	54	54	52.6	350938
1712334600	52.8	-1	-1.86	52.8	52.8	52.8	301774
1712248200	53.8	1.2	2.28	53	54	53	62431
1712161800	52.6	-0.4	-0.75	53	54	52.6	77317
1712075400	53	0	0.00	53	53	53	186596
1711647000	53	0.4	0.76	54	54	53	204532
1711560600	52.6	-0.9	-1.68	54.4	54.4	52.4	223822
1711474200	53.5	1.1	2.10	53.4	53.8	53.4	660458
1711387800	52.4	0.4	0.77	52.4	52.4	52.4	949674
1711128600	52	-1.4	-2.62	54.4	54.4	52	331148
1711042200	53.4	1.4	2.69	54.8	54.8	53.4	88853
1710955800	52	-1.4	-2.62	52	52	52	110603
1710869400	53.4	1.6	3.09	52	54.8	51.8	61607
1710783000	51.8	-1.2	-2.26	52.2	55	51.8	312326
1710523800	53	1.2	2.32	52	53	52	75360
1710437400	51.8	0.4	0.78	52	52.2	51.8	550574
1710351000	51.4	-1.6	-3.02	53	53	51.4	140773
1710264600	53	0	0.00	53	53	53	333370
1710178200	53	0.4	0.76	52.4	54.8	52.4	186104
1709919000	52.6	0.2	0.38	52.4	53	52.4	44550
1709832600	52.4	-0.4	-0.76	52.8	53	52.4	307046
1709746200	52.8	-0.6	-1.12	53.4	53.4	52.8	312720
1709659800	53.4	-0.2	-0.37	53.4	53.4	53.4	19420
1709573400	53.6	-0.8	-1.47	53.6	53.6	53.6	30313
1709314200	54.4	1.4	2.64	54	54.8	54	191556
1709227800	53	-1.6	-2.93	54.2	54.2	53	139389
1709141400	54.6	-0.8	-1.44	55.6	55.6	54.6	419866
1709055000	55.4	0.2	0.36	55.6	55.8	55.4	237867
1708968600	55.2	-1.4	-2.47	55.6	55.6	55.2	45717
1708709400	56.6	1	1.80	56.6	56.6	56.6	167008
1708623000	55.6	1	1.83	54	56	54	213920
1708536600	54.6	0.4	0.74	54.2	54.6	54.2	706671
1708450200	54.2	-1	-1.81	54.8	54.8	54.2	339443
1708363800	55.2	-0.6	-1.08	55.2	55.2	55.2	203024
1708104600	55.8	-1	-1.76	56.6	56.6	55.2	417121
1708018200	56.8	1.8	3.27	54.8	56.8	54.8	101548
1707931800	55	-0.6	-1.08	54.6	55.4	54.6	217554
1707845400	55.6	-1.4	-2.46	58	58	54.6	258704
1707759000	57	0	0.00	58	58	57	142270
1707499800	57	-0.8	-1.38	57.6	58	57	298253
1707413400	57.8	-1.6	-2.69	58.2	58.6	57.2	825539
1707327000	59.4	-2.6	-4.19	61	61	58	920630
1707240600	62	0.4	0.65	62	62	62	110240
1707154200	61.6	0.6	0.98	61.8	61.8	61	95917
1706895000	61	-0.8	-1.29	62.8	63	61	589318
1706808600	61.8	0.5	0.82	61.8	62.6	61.8	156919
1706722200	61.3	-0.1	-0.16	61	61.3	61	1378210
1706635800	61.4	-0.6	-0.97	62.2	62.2	60.8	537151
1706549400	62	-2	-3.13	65	65	62	60386

Vpc Specialty Lending In...

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